{"text_format":"1","workbook":"xlsx","n_sheets":51,"sheets":["__FDSCACHE__","Div Yields","ALE","LNT","AEE","AEP","AVA","BKH","ED","CMS","D","DTE","DUK","EIX","EE","ETR","ES","FE","HE","IDA","MGEE","NEE","NWE","OGE","OTTR","PCG","PNW","PNM","POR","PPL","SCG","PEG","SRE","EXC","SO","VVC","WEC","WR","XEL","AGR","CNP","ATO","CPK","NJR","NI","NWN","SJI","SWX","WGL","SR","GXP"],"not_rendered":{"charts":0,"images":2,"macros":1,"external_links":1,"defined_names":4401,"comments":1,"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":"__FDSCACHE__","index":0,"n_rows":1,"n_cols":2,"rows_kept":1,"cut":false,"hidden":true,"merged":[]}
[null,"This sheet contains FactSet XML data for use with this workbook's =FDS codes.  Modifying the worksheet's contents may damage the workbook's =FDS functionality."]

{"sheet":"Div Yields","index":1,"n_rows":53,"n_cols":9,"rows_kept":53,"cut":false,"hidden":false,"merged":[]}
[]
[null,"Name","Tickers","Dividend","30 Day","90 Day","180 Day","360 Day","720 Day"]
[null,"ALLETE, Inc. (NYSE-ALE)","ALE",2.14,{"$f":"ALE!H$3","v":3.0423079839259994E-2},{"$f":"ALE!I$3","v":3.1501729651043912E-2},{"$f":"ALE!J$3","v":3.3105325986907422E-2},{"$f":"ALE!K$3","v":3.5104235063498829E-2},{"$f":"ALE!L$3","v":3.7114640868293199E-2}]
[null,"Alliant  Energy Corporation (NYSE-LNT)","LNT",1.26,{"$f":"LNT!H$3","v":3.1443401876622076E-2},{"$f":"LNT!I$3","v":3.2106182563568259E-2},{"$f":"LNT!J$3","v":3.2909247092145891E-2},{"$f":"LNT!K$3","v":3.3720456965716454E-2},{"$f":"LNT!L$3","v":3.5845532982445548E-2}]
[null,"Ameren Corporation (NYSE-AEE)","AEE",1.76,{"$f":"AEE!H$3","v":3.1875781047191853E-2},{"$f":"AEE!I$3","v":3.2311166322952563E-2},{"$f":"AEE!J$3","v":3.3669067500741293E-2},{"$f":"AEE!K$3","v":3.4891251194981307E-2},{"$f":"AEE!L$3","v":3.6808670354007082E-2}]
[null,"American Electric Power Co. (NYSE-AEP)","AEP",2.36,{"$f":"AEP!H$3","v":3.4363927583361646E-2},{"$f":"AEP!I$3","v":3.5369699957036801E-2},{"$f":"AEP!J$3","v":3.6553758462952321E-2},{"$f":"AEP!K$3","v":3.6507688916332659E-2},{"$f":"AEP!L$3","v":3.8014139608257211E-2}]
[null,"Avista Corporation (NYSE-AVA)","AVA",1.43,{"$f":"AVA!H$3","v":3.4582829504232158E-2},{"$f":"AVA!I$3","v":3.580778979408434E-2},{"$f":"AVA!J$3","v":3.552893109540637E-2},{"$f":"AVA!K$3","v":3.5558821944794074E-2},{"$f":"AVA!L$3","v":3.755854843651963E-2}]
[null,"Black Hills Corporation (NYSE-BKH)","BKH",1.78,{"$f":"BKH!H$3","v":2.6024786903781395E-2},{"$f":"BKH!I$3","v":2.7034506966195072E-2},{"$f":"BKH!J$3","v":2.825503965317909E-2},{"$f":"BKH!K$3","v":2.9471987813829783E-2},{"$f":"BKH!L$3","v":3.2163346433572777E-2}]
[null,"Consolidated Edison, Inc. (NYSE-ED)","ED",2.76,{"$f":"ED!H$3","v":3.4485630987088706E-2},{"$f":"ED!I$3","v":3.5625263532293623E-2},{"$f":"ED!J$3","v":3.6657118697344115E-2},{"$f":"ED!K$3","v":3.6900821243820596E-2},{"$f":"ED!L$3","v":3.8647793971784299E-2}]
[null,"CMS Energy Corporation (NYSE-CMS)","CMS",1.33,{"$f":"CMS!H$3","v":2.9012062910367994E-2},{"$f":"CMS!I$3","v":2.9803847360479647E-2},{"$f":"CMS!J$3","v":3.0944105432280371E-2},{"$f":"CMS!K$3","v":3.1505969552125687E-2},{"$f":"CMS!L$3","v":3.3294508283643082E-2}]
[null,"Dominion Resources, Inc. (NYSE-D)","D",3.02,{"$f":"D!H$3","v":3.8499292479889848E-2},{"$f":"D!I$3","v":3.9309324466800383E-2},{"$f":"D!J$3","v":3.9962243178630327E-2},{"$f":"D!K$3","v":4.06753636819734E-2},{"$f":"D!L$3","v":4.1448034330893127E-2}]
[null,"DTE Energy Company (NYSE-DTE)","DTE",3.3,{"$f":"DTE!H$3","v":3.1222305972290979E-2},{"$f":"DTE!I$3","v":3.2271489063007634E-2},{"$f":"DTE!J$3","v":3.3446021274822692E-2},{"$f":"DTE!K$3","v":3.4965004092494797E-2},{"$f":"DTE!L$3","v":3.6668792745258375E-2}]
[null,"Duke Energy Corporation (NYSE-DUK)","DUK",3.42,{"$f":"DUK!H$3","v":4.1032450029194624E-2},{"$f":"DUK!I$3","v":4.1952037290699823E-2},{"$f":"DUK!J$3","v":4.3066026879189159E-2},{"$f":"DUK!K$3","v":4.3103055933846994E-2},{"$f":"DUK!L$3","v":4.4358147883654053E-2}]
[null,"Edison International (NYSE-EIX)","EIX",2.17,{"$f":"EIX!H$3","v":2.7273412821436655E-2},{"$f":"EIX!I$3","v":2.7713212944752364E-2},{"$f":"EIX!J$3","v":2.9021882320948128E-2},{"$f":"EIX!K$3","v":2.9939041168864314E-2},{"$f":"EIX!L$3","v":3.1505961813626575E-2}]
[null,"El Paso Electric Company (NYSE-EE)","EE",1.24,{"$f":"EE!H$3","v":2.3821721311475412E-2},{"$f":"EE!I$3","v":2.5011766287904271E-2},{"$f":"EE!J$3","v":2.6015320132967201E-2},{"$f":"EE!K$3","v":2.703688135872442E-2},{"$f":"EE!L$3","v":2.8680138169098812E-2}]
[null,"Entergy Corporation (NYSE-ETR)","ETR",3.48,{"$f":"ETR!H$3","v":4.5465234773065764E-2},{"$f":"ETR!I$3","v":4.6401512345587564E-2},{"$f":"ETR!J$3","v":4.7090061245646402E-2},{"$f":"ETR!K$3","v":4.6431298134297937E-2},{"$f":"ETR!L$3","v":4.7691545078043379E-2}]
[null,"Eversource Energy (NYSE-ES)","ES",1.9,{"$f":"ES!H$3","v":3.1576498221744569E-2},{"$f":"ES!I$3","v":3.2430279640042851E-2},{"$f":"ES!J$3","v":3.3777944582442376E-2},{"$f":"ES!K$3","v":3.3899245890459839E-2},{"$f":"ES!L$3","v":3.5157153504150489E-2}]
[null,"FirstEnergy Corporation (ASE-FE)","FE",1.44,{"$f":"FE!H$3","v":4.9274006820800006E-2},{"$f":"FE!I$3","v":4.7337105204524783E-2},{"$f":"FE!J$3","v":4.6100899074247005E-2},{"$f":"FE!K$3","v":4.428237187454355E-2},{"$f":"FE!L$3","v":4.437354828808817E-2}]
[null,"Hawaiian Electric Inductries (NYSE-HE)","HE",1.24,{"$f":"HE!H$3","v":3.7465631326102061E-2},{"$f":"HE!I$3","v":3.7335403061770675E-2},{"$f":"HE!J$3","v":3.867533511692705E-2},{"$f":"HE!K$3","v":3.9180165567796452E-2},{"$f":"HE!L$3","v":4.0040260656356359E-2}]
[null,"IDACORP, Inc. (NYSE-IDA)","IDA",2.2000000000000002,{"$f":"IDA!H$3","v":2.5975150439412967E-2},{"$f":"IDA!I$3","v":2.6625894085420695E-2},{"$f":"IDA!J$3","v":2.7445204886078149E-2},{"$f":"IDA!K$3","v":2.8535645777517105E-2},{"$f":"IDA!L$3","v":3.0145597690577529E-2}]
[null,"MGE Energy, Inc. (NYSE-MGEE)","MGEE",1.23,{"$f":"MGEE!H$3","v":1.9089004423061998E-2},{"$f":"MGEE!I$3","v":1.9246483648312683E-2},{"$f":"MGEE!J$3","v":1.9868146936343405E-2},{"$f":"MGEE!K$3","v":2.1590668618343488E-2},{"$f":"MGEE!L$3","v":2.3513922702416978E-2}]
[null,"NorthWestern Corporation (NYSE-NWE)","NWE",2.1,{"$f":"NWE!H$3","v":3.471686468137633E-2},{"$f":"NWE!I$3","v":3.572414158101065E-2},{"$f":"NWE!J$3","v":3.6364440964061731E-2},{"$f":"NWE!K$3","v":3.6040502660132333E-2},{"$f":"NWE!L$3","v":3.7039758947600497E-2}]
[null,"OGE Energy Corp. (NYSE-OGE)","OGE",1.21,{"$f":"OGE!H$3","v":3.4944502738763365E-2},{"$f":"OGE!I$3","v":3.4602405963433933E-2},{"$f":"OGE!J$3","v":3.6160480811535521E-2},{"$f":"OGE!K$3","v":3.8678605297086527E-2},{"$f":"OGE!L$3","v":3.9901411113953643E-2}]
[null,"Otter Tail Corporation (NDQ-OTTR)","OTTR",1.28,{"$f":"OTTR!H$3","v":3.3084909318054544E-2},{"$f":"OTTR!I$3","v":3.3638228445034932E-2},{"$f":"OTTR!J$3","v":3.404484196263196E-2},{"$f":"OTTR!K$3","v":3.7689182026971323E-2},{"$f":"OTTR!L$3","v":4.0158100109527202E-2}]
[null,"PG&E Corporation (NYSE-PCG)","PCG",1.96,{"$f":"PCG!H$3","v":2.9333852163371595E-2},{"$f":"PCG!I$3","v":2.9835549293773588E-2},{"$f":"PCG!J$3","v":3.1075760378405516E-2},{"$f":"PCG!K$3","v":3.2001277148475775E-2},{"$f":"PCG!L$3","v":3.3467428004577783E-2}]
[null,"Pinnacle West Capital Corp. (NYSE-PNW)","PNW",2.62,{"$f":"PNW!H$3","v":3.0644708524375407E-2},{"$f":"PNW!I$3","v":3.1641577945900695E-2},{"$f":"PNW!J$3","v":3.3055024419784813E-2},{"$f":"PNW!K$3","v":3.4364186047528368E-2},{"$f":"PNW!L$3","v":3.635907060347339E-2}]
[null,"PNM Resources, Inc. (NYSE-PNM)","PNM",0.97,{"$f":"PNM!H$3","v":2.5992586306998345E-2},{"$f":"PNM!I$3","v":2.657008506688174E-2},{"$f":"PNM!J$3","v":2.7970907692800605E-2},{"$f":"PNM!K$3","v":2.8795511462543152E-2},{"$f":"PNM!L$3","v":3.0535762469644154E-2}]
[null,"Portland General Electric Company (NYSE-POR)","POR",1.36,{"$f":"POR!H$3","v":2.9753874202370096E-2},{"$f":"POR!I$3","v":3.0348787908090775E-2},{"$f":"POR!J$3","v":3.1134937138714541E-2},{"$f":"POR!K$3","v":3.2280673067857334E-2},{"$f":"POR!L$3","v":3.3753262977923769E-2}]
[null,"PPL Corporation (NYSE-PPL)","PPL",1.58,{"$f":"PPL!H$3","v":4.0826521735385563E-2},{"$f":"PPL!I$3","v":4.2464747092866996E-2},{"$f":"PPL!J$3","v":4.4447014439028369E-2},{"$f":"PPL!K$3","v":4.3795890208446306E-2},{"$f":"PPL!L$3","v":4.5202614794615133E-2}]
[null,"SCANA Corporation (NYSE-SCG)","SCG",2.4500000000000002,{"$f":"SCG!H$3","v":3.7006082088049307E-2},{"$f":"SCG!I$3","v":3.6429240537071111E-2},{"$f":"SCG!J$3","v":3.5267303770642584E-2},{"$f":"SCG!K$3","v":3.5417775145315279E-2},{"$f":"SCG!L$3","v":3.7580987210046934E-2}]
[null,"Southern Company (NYSE-SO)","SO",2.3199999999999998,{"$f":"SO!H$3","v":4.6400309335395566E-2},{"$f":"SO!I$3","v":4.6650148462756953E-2},{"$f":"SO!J$3","v":4.6718046075896705E-2},{"$f":"SO!K$3","v":4.6383997520855327E-2},{"$f":"SO!L$3","v":4.797024505735565E-2}]
[null,"WEC Energy Group (NYSE-WEC)","WEC",2.08,{"$f":"WEC!H$3","v":3.4004337732826177E-2},{"$f":"WEC!I$3","v":3.4687414879640985E-2},{"$f":"WEC!J$3","v":3.5220343511234979E-2},{"$f":"WEC!K$3","v":3.5155358703909088E-2},{"$f":"WEC!L$3","v":3.6926835677483408E-2}]
[null,"Xcel Energy Inc. (NYSE-XEL)","XEL",1.44,{"$f":"XEL!H$3","v":3.1519502692290854E-2},{"$f":"XEL!I$3","v":3.2701672932805133E-2},{"$f":"XEL!J$3","v":3.4110155272269307E-2},{"$f":"XEL!K$3","v":3.46490480534975E-2},{"$f":"XEL!L$3","v":3.6420424664078584E-2}]
[null,"Avangrid (NYSE-AVG)","AGR",1.73,{"$f":"AGR!H$3","v":3.9135254152936637E-2},{"$f":"AGR!I$3","v":4.059614010752631E-2},{"$f":"AGR!J$3","v":4.2465450796534042E-2},{"$f":"AGR!K$3","v":4.2209220288348379E-2},{"$f":"AGR!L$3","v":4.0297433437275126E-2}]
[null,"CenterPoint Energy (NYSE-CNP)","CNP",1.07,{"$f":"CNP!H$3","v":3.8270780676236349E-2},{"$f":"CNP!I$3","v":3.8990695678227577E-2},{"$f":"CNP!J$3","v":4.1848913688245157E-2},{"$f":"CNP!K$3","v":4.5708752656554275E-2},{"$f":"CNP!L$3","v":4.8703612220697946E-2}]
[null,"SEMPRA Energy (NYSE-SRE)","SRE",3.29,{"$f":"SRE!H$3","v":2.9186244910149543E-2},{"$f":"SRE!I$3","v":3.0021383011405302E-2},{"$f":"SRE!J$3","v":3.0986465266851455E-2},{"$f":"SRE!K$3","v":3.1407631492276156E-2},{"$f":"SRE!L$3","v":3.188663146399167E-2}]
[null,"Exelon Corp. (NYSE-EXC)","EXC",1.31,{"$f":"EXC!H$3","v":3.7525422757784373E-2},{"$f":"EXC!I$3","v":3.6882591979678588E-2},{"$f":"EXC!J$3","v":3.7840127866895189E-2},{"$f":"EXC!K$3","v":3.8375064995935459E-2},{"$f":"EXC!L$3","v":3.9585581696524916E-2}]
[null,"Public Service Enterprise Grp. (NYSE-PEG)","PEG",1.72,{"$f":"PEG!H$3","v":3.9114911422918612E-2},{"$f":"PEG!I$3","v":3.8870056497175148E-2},{"$f":"PEG!J$3","v":3.9803809389122077E-2},{"$f":"PEG!K$3","v":3.945559938803038E-2},{"$f":"PEG!L$3","v":4.0283145605857357E-2}]
[null,"SEMPRA Energy (NYSE-SRE)","SRE",3.29,{"$f":"SRE!H$3","v":2.9186244910149543E-2},{"$f":"SRE!I$3","v":3.0021383011405302E-2},{"$f":"SRE!J$3","v":3.0986465266851455E-2},{"$f":"SRE!K$3","v":3.1407631492276156E-2},{"$f":"SRE!L$3","v":3.188663146399167E-2}]
[null,"Vectren Corporation (NYSE-VVC)","VVC",1.68,{"$f":"VVC!H$3","v":2.8109784324333368E-2},{"$f":"VVC!I$3","v":2.9115220790424327E-2},{"$f":"VVC!J$3","v":3.1109862875872283E-2},{"$f":"VVC!K$3","v":3.2804793578765444E-2},{"$f":"VVC!L$3","v":3.4673374859591932E-2}]
[null,"NextEra Energy Inc. (NYSE-NEE)","NEE",3.93,{"$f":"NEE!H$3","v":2.8916832834217514E-2},{"$f":"NEE!I$3","v":3.0054960555519677E-2},{"$f":"NEE!J$3","v":3.1312578679825551E-2},{"$f":"NEE!K$3","v":3.2167456301779279E-2},{"$f":"NEE!L$3","v":3.3835938949355743E-2}]
[null,"Westar Energy Inc. (NYSE-WR)","WR",1.6,{"$f":"WR!H$3","v":3.0684651281723454E-2},{"$f":"WR!I$3","v":2.9876138509097698E-2},{"$f":"WR!J$3","v":2.9077515810899228E-2},{"$f":"WR!K$3","v":3.0324312201429234E-2},{"$f":"WR!L$3","v":3.2916717520763757E-2}]
[null,"Great Plains Energy Inc. (NYSE-GXP)","GXP",1.1000000000000001,{"$f":"GXP!H$3","v":3.8252886354152173E-2},{"$f":"GXP!I$3","v":3.8504770313211034E-2},{"$f":"GXP!J$3","v":3.9348249897158002E-2},{"$f":"GXP!K$3","v":3.8235526984047287E-2},{"$f":"GXP!L$3","v":3.9284545102824336E-2}]
[]
[null,"Atmos Energy Corporation (NYSE-ATO)","ATO",1.8,{"$f":"ATO!H$3","v":2.212380316370385E-2},{"$f":"ATO!I$3","v":2.275539773485467E-2},{"$f":"ATO!J$3","v":2.3665060510245004E-2},{"$f":"ATO!K$3","v":2.4156975606300941E-2},{"$f":"ATO!L$3","v":2.5878210387111977E-2}]
[null,"Chesapeake Utilities Corporation (NYSE-CPK)","CPK",1.3,{"$f":"CPK!H$3","v":1.7862868135391379E-2},{"$f":"CPK!I$3","v":1.8727790760956559E-2},{"$f":"CPK!J$3","v":1.9528576817409479E-2},{"$f":"CPK!K$3","v":2.028111005275688E-2},{"$f":"CPK!L$3","v":2.140443403697035E-2}]
[null,"New Jersey Resources Corp. (NYSE-NJR)","NJR",1.02,{"$f":"NJR!H$3","v":2.5085051440750916E-2},{"$f":"NJR!I$3","v":2.5900376655804313E-2},{"$f":"NJR!J$3","v":2.7736569064963405E-2},{"$f":"NJR!K$3","v":2.8243199173009586E-2},{"$f":"NJR!L$3","v":2.9868801082081693E-2}]
[null,"NiSource Inc. (NYSE-NI)","NI",0.7,{"$f":"NI!H$3","v":2.8429089727622245E-2},{"$f":"NI!I$3","v":2.9549164180784609E-2},{"$f":"NI!J$3","v":3.0259729343531973E-2},{"$f":"NI!K$3","v":3.0107814650558191E-2},{"$f":"NI!L$3","v":3.0480350627706893E-2}]
[null,"Northwest Natural Gas Co. (NYSE-NWN)","NWN",1.88,{"$f":"NWN!H$3","v":3.1369931586851328E-2},{"$f":"NWN!I$3","v":3.1649239632629403E-2},{"$f":"NWN!J$3","v":3.1837366003639109E-2},{"$f":"NWN!K$3","v":3.2610942493821633E-2},{"$f":"NWN!L$3","v":3.4708404274959491E-2}]
[null,"South Jersey Industries, Inc. (NYSE-SJI)","SJI",1.0900000000000001,{"$f":"SJI!H$3","v":3.0060396576608035E-2},{"$f":"SJI!I$3","v":3.1060030395136766E-2},{"$f":"SJI!J$3","v":3.2887072631485416E-2},{"$f":"SJI!K$3","v":3.5560356546041734E-2},{"$f":"SJI!L$3","v":3.7687723431273183E-2}]
[null,"Southwest Gas Corporation (NYSE-SWX)","SWX",1.98,{"$f":"SWX!H$3","v":2.4449575836904047E-2},{"$f":"SWX!I$3","v":2.4048875087551661E-2},{"$f":"SWX!J$3","v":2.5515628322347425E-2},{"$f":"SWX!K$3","v":2.7327317080838322E-2},{"$f":"SWX!L$3","v":2.9251288713432182E-2}]
[null,"Spire (NYSE-SR)","SR",2.1,{"$f":"SR!H$3","v":3.0228730729184163E-2},{"$f":"SR!I$3","v":3.1312386616854031E-2},{"$f":"SR!J$3","v":3.2186209997138997E-2},{"$f":"SR!K$3","v":3.2144688515417096E-2},{"$f":"SR!L$3","v":3.3690579529535108E-2}]
[null,"WGL Holdings Inc. (NYSE-WGL)","WGL",2.04,{"$f":"WGL!H$3","v":2.4676822334943511E-2},{"$f":"WGL!I$3","v":2.4706509277052022E-2},{"$f":"WGL!J$3","v":2.7043747238179421E-2},{"$f":"WGL!K$3","v":2.8591216843590405E-2},{"$f":"WGL!L$3","v":3.0277062686735932E-2}]

{"sheet":"ALE","index":2,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!$C$3","v":"ALE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":70.341333333333324},{"$f":"AVERAGE($D$4:$D$93)","v":67.932777777777801},{"$f":"AVERAGE($D$4:$D$183)","v":64.642166666666654},{"$f":"AVERAGE($D$4:$D$363)","v":60.961305555555576},{"$f":"AVERAGE($D$4:$D$507)","v":57.659186507936504}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.14},{"$f":"$G3/H2","v":3.0423079839259994E-2},{"$f":"$G3/I2","v":3.1501729651043912E-2},3.3105325986907422E-2,3.5104235063498829E-2,3.7114640868293199E-2]
["2017-06-01",73.45,73.599999999999994,73.58,236.916]
["2017-05-31",72.900000000000006,73.459999999999994,73.39,235.84200000000001]
["2017-05-30",73.099999999999994,73.22,72.709999999999994,124.794]
["2017-05-26",72.959999999999994,73.52,73.150000000000006,294.56700000000001]
["2017-05-25",72.05,73.06,72.989999999999995,164.96]
["2017-05-24",71.13,72.39,72,357.65800000000002]
["2017-05-23",70.55,71.09,70.900000000000006,182.101]
["2017-05-22",69.37,70.48,70.319999999999993,145.89599999999999]
["2017-05-19",69.010000000000005,69.67,69.260000000000005,163.429]
["2017-05-18",68.989999999999995,69.400000000000006,69.17,224.785]
["2017-05-17",68.31,69.150000000000006,68.77,230.006]
["2017-05-16",69.459999999999994,69.55,68.41,231.64400000000001]
["2017-05-15",69.62,69.88,69.48,132.94900000000001]
["2017-05-12",69.37,69.63,69.36,128.839]
["2017-05-11",68.959999999999994,69.36,69.36,167.291]
["2017-05-10",69.540000000000006,69.974999999999994,69.39,176.93199999999999]
["2017-05-09",69.63,69.98,69.400000000000006,204.679]
["2017-05-08",69.95,70.319999999999993,69.81,255.03399999999999]
["2017-05-05",69.63,70.02,69.790000000000006,167.57]
["2017-05-04",68.150000000000006,69.28,69.209999999999994,265.74599999999998]
["2017-05-03",69.150000000000006,69.150000000000006,68.540000000000006,204.697]
["2017-05-02",69.38,69.599999999999994,69.13,196.03899999999999]
["2017-05-01",70.17,70.17,69.180000000000007,262.09699999999998]
["2017-04-28",70.819999999999993,70.819999999999993,69.91,205.28299999999999]
["2017-04-27",71.2,71.760000000000005,70.78,211.27099999999999]
["2017-04-26",70.92,71.33,71.11,302.06799999999998]
["2017-04-25",70.86,71.02,70.760000000000005,178.62799999999999]
["2017-04-24",70.8,72.05,70.849999999999994,166.58500000000001]
["2017-04-21",69.3,70.540000000000006,70.38,291.63]
["2017-04-20",69,69.239999999999995,69.150000000000006,180.958]
["2017-04-19",69.510000000000005,69.790000000000006,69,261.05500000000001]
["2017-04-18",69.430000000000007,69.88,69.510000000000005,315.76299999999998]
["2017-04-17",68.98,69.459999999999994,69.37,223.43199999999999]
["2017-04-13",69.27,69.33,68.819999999999993,264.47000000000003]
["2017-04-12",69.41,69.45,69.319999999999993,278.65800000000002]
["2017-04-11",68.819999999999993,69.58,69.37,418.50400000000002]
["2017-04-10",68.739999999999995,69.150000000000006,68.95,292.12400000000002]
["2017-04-07",68.44,68.98,68.7,263.98599999999999]
["2017-04-06",67.84,68.55,68.44,170.72499999999999]
["2017-04-05",67.709999999999994,68.400000000000006,68.010000000000005,382.26299999999998]
["2017-04-04",67.069999999999993,67.98,67.78,188.33500000000001]
["2017-04-03",67.709999999999994,67.709999999999994,67.14,184.40799999999999]
["2017-03-31",67.64,68.209999999999994,67.709999999999994,268.53500000000003]
["2017-03-30",67.87,67.87,67.48,182.20599999999999]
["2017-03-29",68.22,68.23,67.75,276.68]
["2017-03-28",68,68.38,68.36,151.32599999999999]
["2017-03-27",67.790000000000006,68.349999999999994,68.150000000000006,218.52099999999999]
["2017-03-24",67.36,68.17,67.92,151.78200000000001]
["2017-03-23",67.239999999999995,67.95,67.5,154.24]
["2017-03-22",67.209999999999994,67.760000000000005,67.42,217.417]
["2017-03-21",66.510000000000005,67.41,67.099999999999994,181.018]
["2017-03-20",67.62,67.62,66.48,164.459]
["2017-03-17",66.52,67.599999999999994,67.38,627.33199999999999]
["2017-03-16",67.040000000000006,67.109200000000001,66.66,194.607]
["2017-03-15",65.69,67.209999999999994,66.900000000000006,279.50099999999998]
["2017-03-14",65.239999999999995,65.59,65.38,171.05500000000001]
["2017-03-13",65.02,65.319999999999993,65.319999999999993,198.42699999999999]
["2017-03-10",64.849999999999994,65.22,65.08,234.82]
["2017-03-09",65.23,65.7,64.59,351.37400000000002]
["2017-03-08",66.27,66.45,65.2,189.136]
["2017-03-07",66.959999999999994,67.349999999999994,66.83,290.98899999999998]
["2017-03-06",67.2,67.430000000000007,67.150000000000006,249.21600000000001]
["2017-03-03",67.150000000000006,67.41,67.33,336.69499999999999]
["2017-03-02",67.05,67.69,67.08,196.148]
["2017-03-01",66.72,67.790000000000006,67.19,287.85300000000001]
["2017-02-28",66.87,67.515000000000001,67.209999999999994,259.351]
["2017-02-27",67.02,67.209999999999994,67.14,265.42200000000003]
["2017-02-24",66.790000000000006,67.25,67.13,565.27700000000004]
["2017-02-23",66.91,67.099999999999994,66.760000000000005,435.529]
["2017-02-22",67.099999999999994,67.209999999999994,66.5,255.88900000000001]
["2017-02-21",66.52,67.11,67.06,296.68299999999999]
["2017-02-17",66.52,66.650000000000006,66.59,268.96199999999999]
["2017-02-16",65.64,66.37,66.239999999999995,178.63399999999999]
["2017-02-15",65.900000000000006,65.97,65.709999999999994,205.61600000000001]
["2017-02-14",65.38,65.38,65.12,193.679]
["2017-02-13",65.61,65.61,65.38,186.79]
["2017-02-10",65.739999999999995,66.27,65.900000000000006,159.22900000000001]
["2017-02-09",65.62,66.5,65.64,150.423]
["2017-02-08",65.73,66.239999999999995,65.81,170.81399999999999]
["2017-02-07",65.75,65.91,65.53,149.04900000000001]
["2017-02-06",66.28,66.28,65.75,165.053]
["2017-02-03",65.41,65.88,65.87,192.74199999999999]
["2017-02-02",64.91,65.28,65.25,166.095]
["2017-02-01",65.13,65.34,64.599999999999994,270.387]
["2017-01-31",64.459999999999994,65.48,65.349999999999994,248.99]
["2017-01-30",64.55,64.55,64.37,259.01900000000001]
["2017-01-27",65,65.11,64.459999999999994,130.56700000000001]
["2017-01-26",64.459999999999994,65.099999999999994,64.680000000000007,211.11199999999999]
["2017-01-25",63.25,64.739999999999995,64.36,442.78500000000003]
["2017-01-24",62.13,63.02,62.93,208.08699999999999]
["2017-01-23",62.87,63.024999999999999,62.18,111.355]
["2017-01-20",62.48,63.16,62.72,185.88200000000001]
["2017-01-19",63.09,63.22,62.58,130.57300000000001]
["2017-01-18",62.84,63.37,63.34,160.91300000000001]
["2017-01-17",63,63.6,63.06,131.20699999999999]
["2017-01-13",62.81,63.26,62.68,265.98399999999998]
["2017-01-12",63.14,63.18,62.92,237.47]
["2017-01-11",62.34,63.28,63.17,234.18700000000001]
["2017-01-10",62.28,62.66,62.31,314.16300000000001]
["2017-01-09",63.8,63.837600000000002,62.32,197.798]
["2017-01-06",63.62,63.92,63.64,289.05599999999998]
["2017-01-05",64.31,64.34,63.79,144.85900000000001]
["2017-01-04",63.95,64.459999999999994,64.2,227.99199999999999]
["2017-01-03",64.3,64.73,63.66,169.131]
["2016-12-30",64.319999999999993,64.92,64.19,223.196]
["2016-12-29",63.67,64.37,64.31,144.85599999999999]
["2016-12-28",64.25,64.25,63.31,141.61699999999999]
["2016-12-27",63.5,64.34,64.12,125.28100000000001]
["2016-12-23",63.57,63.87,63.83,337.65499999999997]
["2016-12-22",63.44,64.040000000000006,63.29,289.733]
["2016-12-21",64.39,64.754999999999995,63.58,239.32]
["2016-12-20",64,65.010000000000005,64.349999999999994,341.04500000000002]
["2016-12-19",64.56,64.56,63.86,409.40199999999999]
["2016-12-16",64.73,65.459999999999994,64.400000000000006,1048.365]
["2016-12-15",64.040000000000006,64.63,64.48,276.61799999999999]
["2016-12-14",66.39,66.92,64.08,290.76900000000001]
["2016-12-13",66,66.39,66.23,297.90899999999999]
["2016-12-12",64.62,65.989999999999995,65.760000000000005,230.505]
["2016-12-09",64.400000000000006,65.19,65.19,337.839]
["2016-12-08",62.91,64.3,64.209999999999994,278.00599999999997]
["2016-12-07",62.72,63.37,63.29,178.17699999999999]
["2016-12-06",62.44,62.85,62.59,242.86600000000001]
["2016-12-05",61.56,62.2,62.19,189.17699999999999]
["2016-12-02",61.96,62.67,61.68,211.66800000000001]
["2016-12-01",61.32,62.05,61.32,278.72899999999998]
["2016-11-30",62.93,63.18,61.82,271.08999999999997]
["2016-11-29",63.89,64.375,63.75,235.107]
["2016-11-28",63.16,64.569999999999993,64,266.51400000000001]
["2016-11-25",62.25,62.94,62.94,76.385000000000005]
["2016-11-23",61.86,62.75,62.1,239.29]
["2016-11-22",61.62,62.59,62.57,150.17400000000001]
["2016-11-21",61.25,61.46,61.4,228.803]
["2016-11-18",60.77,61.4,60.93,259.69099999999997]
["2016-11-17",61.1,61.51,60.75,216.56200000000001]
["2016-11-16",61.57,61.94,61.11,310.86200000000002]
["2016-11-15",60.74,61.6,61.57,232.30699999999999]
["2016-11-14",59.65,60.74,60.56,225.26400000000001]
["2016-11-11",58.45,60.47,59.76,362.53899999999999]
["2016-11-10",58.99,59.16,58.42,388.17500000000001]
["2016-11-09",59.1,59.76,59.42,286.27300000000002]
["2016-11-08",60.14,60.79,60.35,140.61799999999999]
["2016-11-07",59.46,60.17,60.13,276.13099999999997]
["2016-11-04",61.2,61.2,58.96,284.13600000000002]
["2016-11-03",58.67,59.63,59.39,161.38499999999999]
["2016-11-02",59.58,59.7,59.06,141.06299999999999]
["2016-11-01",61.2,61.2,59.65,218.43]
["2016-10-31",59.73,61.4,61.29,273.95100000000002]
["2016-10-28",59.42,59.83,59.6,228.87200000000001]
["2016-10-27",59.55,59.8,59.4,138.08000000000001]
["2016-10-26",60.13,60.27,59.84,144.59]
["2016-10-25",59.47,60.15,60.14,125.441]
["2016-10-24",59.94,60.04,59.58,234.25700000000001]
["2016-10-21",59.06,59.71,59.56,254.89400000000001]
["2016-10-20",59.34,59.58,59.44,147.18]
["2016-10-19",59.09,59.31,59.18,198.881]
["2016-10-18",58.18,59.01,58.99,313.01600000000002]
["2016-10-17",57.77,58.06,57.95,122.55800000000001]
["2016-10-14",57.83,58.26,57.58,107.251]
["2016-10-13",57.49,58.58,58.05,188.339]
["2016-10-12",56.91,57.5,57.46,240.958]
["2016-10-11",57.66,57.7,56.81,182.64599999999999]
["2016-10-10",56.96,57.77,57.73,123.044]
["2016-10-07",57.42,57.68,57.06,265.97199999999998]
["2016-10-06",56.93,57.279899999999998,56.96,171.84299999999999]
["2016-10-05",57.52,57.69,57.11,254.36099999999999]
["2016-10-04",59.08,59.28,57.38,183.06100000000001]
["2016-10-03",59.55,59.55,59.22,236.327]
["2016-09-30",60.19,60.25,59.62,172.46799999999999]
["2016-09-29",60.66,60.66,59.87,103.938]
["2016-09-28",60.89,61.11,60.81,132.476]
["2016-09-27",61.67,61.92,60.92,205.12799999999999]
["2016-09-26",62.29,62.29,61.64,194.45400000000001]
["2016-09-23",62.6,62.6,62.22,150.36799999999999]
["2016-09-22",62.47,62.7,62.7,196.88]
["2016-09-21",60.9,62.29,62.19,160.72]
["2016-09-20",61.11,61.33,60.6,130.583]
["2016-09-19",60.51,60.79,60.74,166.65]
["2016-09-16",59.5,60.55,60.51,748.68200000000002]
["2016-09-15",58.44,59.69,59.5,215.50800000000001]
["2016-09-14",58.96,59.18,58.52,409.62099999999998]
["2016-09-13",59.42,59.6,58.7,430.755]
["2016-09-12",58.94,59.97,59.78,335.75099999999998]
["2016-09-09",61.31,61.31,59.14,153.71]
["2016-09-08",61.44,61.96,61.81,154.20400000000001]
["2016-09-07",61.24,61.79,61.61,211.273]
["2016-09-06",60.96,61.42,61.33,190.661]
["2016-09-02",59.65,60.52,60.51,163.03899999999999]
["2016-09-01",59.19,59.52,59.43,198.13]
["2016-08-31",58.92,59.38,59.3,175.92099999999999]
["2016-08-30",59.73,60.06,58.87,181.18299999999999]
["2016-08-29",59.01,59.63,59.62,266.53199999999998]
["2016-08-26",60.22,60.84,58.98,275.69900000000001]
["2016-08-25",59.99,60.31,60.06,305.25299999999999]
["2016-08-24",60.32,60.32,59.93,221.24700000000001]
["2016-08-23",61.28,61.66,60.39,151.04599999999999]
["2016-08-22",60.69,61.14,61.07,95.111999999999995]
["2016-08-19",60.9,61.24,60.49,182.93100000000001]
["2016-08-18",60.03,61.21,61.19,161.68600000000001]
["2016-08-17",59.18,60.12,59.96,252.54]
["2016-08-16",60.08,60.08,59.42,299.74400000000003]
["2016-08-15",61.23,61.29,60.34,145.215]
["2016-08-12",61.49,61.62,61.12,136.06700000000001]
["2016-08-11",60.98,61.31,61.29,200.02699999999999]
["2016-08-10",61.46,61.46,61.37,149.01]
["2016-08-09",61.3,61.64,61.35,132.477]
["2016-08-08",61.5,61.89,61.2,162.04]
["2016-08-05",62.18,62.451000000000001,61.39,218.05199999999999]
["2016-08-04",62.37,62.98,62.3,180.489]
["2016-08-03",63.45,64.3,62.5,176.423]
["2016-08-02",63.83,64.459999999999994,63.75,202.197]
["2016-08-01",63.67,64.02,64,125.85]
["2016-07-29",63.43,64,63.85,183.774]
["2016-07-28",62.88,63.46,63.24,94.563000000000002]
["2016-07-27",63.65,63.75,63.09,145.643]
["2016-07-26",64.180000000000007,64.25,63.72,116.081]
["2016-07-25",64.78,64.989999999999995,64.22,104.136]
["2016-07-22",63.4,65.040000000000006,64.739999999999995,208.04900000000001]
["2016-07-21",63.3,63.75,63.48,134.42599999999999]
["2016-07-20",63.72,63.905000000000001,63.47,102.503]
["2016-07-19",63.9,63.9,63.64,107.297]
["2016-07-18",63.68,64.38,63.89,106.70399999999999]
["2016-07-15",63.55,63.92,63.74,144.184]
["2016-07-14",63.95,64.290000000000006,63.48,148.99100000000001]
["2016-07-13",63.77,64.34,64.290000000000006,164.554]
["2016-07-12",64.11,64.150000000000006,63.67,263.774]
["2016-07-11",64.2,64.42,64.36,184.79300000000001]
["2016-07-08",63.72,64.36,64.3,232.93199999999999]
["2016-07-07",64.72,64.944400000000002,63.68,156.73599999999999]
["2016-07-06",65.2,65.41,64.91,127.459]
["2016-07-05",64.72,65.260000000000005,65.16,159.75299999999999]
["2016-07-01",65.099999999999994,65.099999999999994,64.58,152.43700000000001]
["2016-06-30",63.15,64.69,64.63,304.92]
["2016-06-29",62.77,63.26,63.05,198.423]
["2016-06-28",62.25,62.86,62.52,272.59100000000001]
["2016-06-27",61.72,62.19,62.01,341.512]
["2016-06-24",60.97,62.07,61.79,584.75699999999995]
["2016-06-23",61.19,61.78,61.78,184.25700000000001]
["2016-06-22",61.78,61.78,61.09,232.22300000000001]
["2016-06-21",61.78,62.16,61.72,152.91499999999999]
["2016-06-20",61.45,61.99,61.79,214.12700000000001]
["2016-06-17",61.17,61.17,61.09,460.529]
["2016-06-16",60.51,61.16,61.07,219.22200000000001]
["2016-06-15",61.46,61.46,60.54,410.61900000000003]
["2016-06-14",60.92,61.41,61.41,181.072]
["2016-06-13",60.8,61.1,60.76,104.45]
["2016-06-10",60.72,61.359900000000003,60.81,132.636]
["2016-06-09",60.48,61.11,60.99,161.77799999999999]
["2016-06-08",59.9,60.44,60.41,131.648]
["2016-06-07",59.46,59.9,59.82,168.12700000000001]
["2016-06-06",59.19,59.64,59.36,176.83799999999999]
["2016-06-03",58.47,59.3,59.02,218.90600000000001]
["2016-06-02",57.75,58.08,57.97,233.83099999999999]
["2016-06-01",57.79,58.08,57.92,144.40100000000001]
["2016-05-31",57.52,57.91,57.74,531.52599999999995]
["2016-05-27",56.97,57.51,57.47,202.405]
["2016-05-26",56.25,57.11,56.94,213.82]
["2016-05-25",56.94,56.94,56.13,260.16899999999998]
["2016-05-24",54.57,55.76,55.72,252.59100000000001]
["2016-05-23",55.17,55.244999999999997,54.53,178.429]
["2016-05-20",54.97,55.1,55.1,169.20599999999999]
["2016-05-19",54.43,54.88,54.83,169.62299999999999]
["2016-05-18",55.15,55.8,54.56,325.01799999999997]
["2016-05-17",57.03,57.03,55.45,261.67399999999998]
["2016-05-16",56.77,57.12,56.94,290.49700000000001]
["2016-05-13",57.06,57.3,56.91,193.58799999999999]
["2016-05-12",57.01,57.69,57.08,189.399]
["2016-05-11",57.57,57.71,57.46,302.86599999999999]
["2016-05-10",57.73,57.82,57.51,217.554]
["2016-05-09",57.02,57.7,57.51,313.47899999999998]
["2016-05-06",57.65,57.69,56.91,704.92499999999995]
["2016-05-05",58,58.49,57.69,413.40300000000002]
["2016-05-04",57.02,58.41,58.14,310.84800000000001]
["2016-05-03",56.74,57.4,57.08,353.74900000000002]
["2016-05-02",56.19,57.274999999999999,57.01,274.72899999999998]
["2016-04-29",55.98,56.33,56.19,174.905]
["2016-04-28",55.65,56.4,56.06,234.15100000000001]
["2016-04-27",55.53,56.21,55.96,199.321]
["2016-04-26",55.02,55.39,55.39,200.05799999999999]
["2016-04-25",54.46,54.91,54.9,257.60199999999998]
["2016-04-22",54.43,54.945,54.67,286.42]
["2016-04-21",55.14,55.15,54.42,387.30900000000003]
["2016-04-20",56.18,56.46,55.2,426.983]
["2016-04-19",56.71,56.8,56.32,350.18299999999999]
["2016-04-18",56.06,56.61,56.61,328.78300000000002]
["2016-04-15",55.42,56.171100000000003,56.1,284.21100000000001]
["2016-04-14",55.31,55.79,55.55,420.06299999999999]
["2016-04-13",55.66,55.68,55.41,266.67599999999999]
["2016-04-12",55,55.45,55.36,296.41399999999999]
["2016-04-11",54.89,55.15,54.98,421.44299999999998]
["2016-04-08",54.45,54.85,54.62,284.81200000000001]
["2016-04-07",53.77,54.42,54.2,465.39600000000002]
["2016-04-06",53.86,54.09,53.84,398.12099999999998]
["2016-04-05",55.87,55.87,53.93,258.47899999999998]
["2016-04-04",55.91,55.99,55.88,205.131]
["2016-04-01",56.09,56.61,55.99,360.66399999999999]
["2016-03-31",55.93,56.5,56.07,332.98099999999999]
["2016-03-30",57.38,57.38,55.87,572.63800000000003]
["2016-03-29",55.57,57.51,57.29,686.23]
["2016-03-28",57.57,58,57.22,93.956000000000003]
["2016-03-24",57.15,57.71,57.52,133.01400000000001]
["2016-03-23",56.63,57.46,57.21,173.38900000000001]
["2016-03-22",57.19,57.37,56.83,194.01599999999999]
["2016-03-21",57.25,57.555,57.27,188.233]
["2016-03-18",58.18,58.34,57.55,443.83]
["2016-03-17",56.5,57.929900000000004,57.82,253.89099999999999]
["2016-03-16",55.56,56.625300000000003,56.54,149.63900000000001]
["2016-03-15",55.58,55.954999999999998,55.6,112.83799999999999]
["2016-03-14",55.73,55.97,55.61,130.51400000000001]
["2016-03-11",56.5,56.57,55.83,247.023]
["2016-03-10",56,56.5,56.39,205.50800000000001]
["2016-03-09",55.65,56.24,56.17,232.19499999999999]
["2016-03-08",55.45,55.89,55.56,206.976]
["2016-03-07",54.74,55.47,55.36,205.976]
["2016-03-04",53.74,54.96,54.91,299.11799999999999]
["2016-03-03",53.11,54.02,54,319.154]
["2016-03-02",52.24,53.02,53.01,306.60000000000002]
["2016-03-01",53.27,53.47,52.3,285.18]
["2016-02-29",52.5,53.58,53.02,308.16699999999997]
["2016-02-26",54.03,54.03,52.55,216.25899999999999]
["2016-02-25",54.3,54.408000000000001,54.07,171.45599999999999]
["2016-02-24",53.1,54.11,54.1,208.45]
["2016-02-23",52.79,53.3,53.13,186.79499999999999]
["2016-02-22",52.7,53.46,53.04,200.60300000000001]
["2016-02-19",52.73,53.33,52.48,357.399]
["2016-02-18",50.94,53.6,53.08,422.48500000000001]
["2016-02-17",52.43,52.43,51.94,396.80700000000002]
["2016-02-16",52.75,52.905000000000001,52.43,209.72499999999999]
["2016-02-12",52.71,53.39,52.57,201.679]
["2016-02-11",52.55,53.16,52.5,341.89600000000002]
["2016-02-10",54.83,54.88,53.5,398.47800000000001]
["2016-02-09",53.39,54.88,54.65,318.97699999999998]
["2016-02-08",53.47,53.83,53.62,513.98599999999999]
["2016-02-05",53.77,54,53.45,332.971]
["2016-02-04",54.4,54.4,53.54,218.904]
["2016-02-03",54.05,54.956200000000003,54.38,406.53]
["2016-02-02",53.33,54.06,53.95,206.499]
["2016-02-01",52.71,53.79,53.54,272.80099999999999]
["2016-01-29",52.38,53.74,52.9,380.52]
["2016-01-28",51.16,52.09,51.97,192.721]
["2016-01-27",50.4,51.35,50.96,288.57400000000001]
["2016-01-26",49.68,50.569899999999997,50.55,197.90199999999999]
["2016-01-25",49.9,50.024999999999999,49.42,242.047]
["2016-01-22",49.18,50.15,50.02,644.51400000000001]
["2016-01-21",49.93,50.11,48.77,344.31700000000001]
["2016-01-20",50.41,50.63,49.8,568.83799999999997]
["2016-01-19",49.89,50.65,50.36,462.79599999999999]
["2016-01-15",49.08,50.08,49.49,346.28100000000001]
["2016-01-14",49.91,50.66,50.29,400.09399999999999]
["2016-01-13",50.28,50.63,49.88,232.85300000000001]
["2016-01-12",50.97,50.97,50.2,193.35599999999999]
["2016-01-11",50.03,50.81,50.66,233.27199999999999]
["2016-01-08",49.76,50.52,49.86,209.89500000000001]
["2016-01-07",49.43,50.2,49.68,486.31799999999998]
["2016-01-06",49.46,50.16,50.02,209.64500000000001]
["2016-01-05",50.12,50.18,49.88,279.053]
["2016-01-04",50.42,50.814999999999998,49.72,388.77800000000002]
["2015-12-31",51.61,51.66,50.83,219.541]
["2015-12-30",51.27,51.85,51.61,141.84]
["2015-12-29",51.49,51.730499999999999,51.33,286.13499999999999]
["2015-12-28",51.07,51.57,51.26,347.42099999999999]
["2015-12-24",51.26,51.46,51.15,167.11799999999999]
["2015-12-23",51.1,51.64,51.36,227.60900000000001]
["2015-12-22",50.28,51.15,51.03,192.36799999999999]
["2015-12-21",50.47,50.47,50.08,174.18100000000001]
["2015-12-18",50.9,51.087000000000003,50.23,459.73]
["2015-12-17",50.61,51.22,51.03,389.51]
["2015-12-16",49.87,50.5,50.49,255.495]
["2015-12-15",48.79,49.67,49.63,254.53299999999999]
["2015-12-14",48.62,49,48.73,255.971]
["2015-12-11",48.44,48.93,48.64,406.238]
["2015-12-10",50.05,50.145000000000003,49.14,431.322]
["2015-12-09",49.78,50.5,49.88,271.89499999999998]
["2015-12-08",50.31,50.8,50.15,341.01499999999999]
["2015-12-07",49.33,49.83,49.8,303.24299999999999]
["2015-12-04",48.06,49.45,49.4,255.38499999999999]
["2015-12-03",48.89,49.07,48.05,277.78399999999999]
["2015-12-02",50.66,50.78,49.11,281.21499999999997]
["2015-12-01",51.1,51.33,50.68,275.72199999999998]
["2015-11-30",51.33,51.5899,50.95,413.58800000000002]
["2015-11-27",50.82,51.33,51.15,47.927]
["2015-11-25",50.93,50.93,50.82,122.673]
["2015-11-24",51.11,51.2,51,144.90600000000001]
["2015-11-23",51.75,51.95,51.31,178.404]
["2015-11-20",51.76,52.19,51.8,212.52600000000001]
["2015-11-19",50.87,51.42,51.4,163.946]
["2015-11-18",51.15,51.21,50.8,223.60599999999999]
["2015-11-17",51.38,51.76,51.15,362.86]
["2015-11-16",50.36,51.52,51.5,121.84099999999999]
["2015-11-13",50.54,51.24,50.25,96.846000000000004]
["2015-11-12",51.6,52.17,50.63,167.398]
["2015-11-11",51.39,52.37,52.23,264.97800000000001]
["2015-11-10",50.44,51.41,51.31,197.64599999999999]
["2015-11-09",49.96,50.59,50.42,179.36600000000001]
["2015-11-06",51.1,51.31,50.1,237.78100000000001]
["2015-11-05",51.8,52.08,51.8,141.94499999999999]
["2015-11-04",51.33,51.85,51.83,182.45699999999999]
["2015-11-03",52.78,52.78,51.3,444.33300000000003]
["2015-11-02",50.11,50.59,50.45,218.91399999999999]
["2015-10-30",49.96,50.39,50.21,247.61199999999999]
["2015-10-29",50.06,50.23,49.9,152.55000000000001]
["2015-10-28",51.07,51.4,50.33,452.38200000000001]
["2015-10-27",50.29,51.13,51.08,332.28399999999999]
["2015-10-26",49.98,50.37,50.34,236.59800000000001]
["2015-10-23",51.02,51.02,49.96,217.46700000000001]
["2015-10-22",51.09,51.57,51,257.80500000000001]
["2015-10-21",51.73,52.134999999999998,51,174.39599999999999]
["2015-10-20",51.49,52.09,51.6,311.3]
["2015-10-19",51.71,52.36,51.5,407.61]
["2015-10-16",52.19,52.9,52.77,232.00200000000001]
["2015-10-15",51.45,52.15,52.14,186.816]
["2015-10-14",51.77,52.06,51.51,154.72300000000001]
["2015-10-13",51.69,52.01,51.68,222.66900000000001]
["2015-10-12",51.5,52.19,51.78,198.667]
["2015-10-09",51.91,51.99,51.38,140.83600000000001]
["2015-10-08",50.75,51.86,51.85,189.52500000000001]
["2015-10-07",50.41,50.84,50.77,230.398]
["2015-10-06",50.87,50.99,50.48,146.22499999999999]
["2015-10-05",50.46,50.99,50.93,141.405]
["2015-10-02",49.7,50.24,50.23,245.684]
["2015-10-01",50.6,50.69,49.91,309.12599999999998]
["2015-09-30",49.47,50.65,50.49,290.524]
["2015-09-29",50.14,50.62,49.32,252.523]
["2015-09-28",50.01,50.5,50.13,330.83499999999998]
["2015-09-25",49.46,51.1325,50.2,250.92]
["2015-09-24",48.7,49.54,49.43,181.816]
["2015-09-23",48.33,48.779000000000003,48.73,203.43199999999999]
["2015-09-22",48.15,48.66,48.22,173.64699999999999]
["2015-09-21",48.69,48.83,48.49,111.5]
["2015-09-18",48.36,49.15,48.32,404.18400000000003]
["2015-09-17",48.39,49.46,48.83,143.69499999999999]
["2015-09-16",48.12,48.81,48.49,119.764]
["2015-09-15",48.06,48.15,48.05,101.072]
["2015-09-14",48.17,48.58,47.98,97.652000000000001]
["2015-09-11",47.59,48.16,48.14,160.21899999999999]
["2015-09-10",47.48,47.975000000000001,47.69,199.72499999999999]
["2015-09-09",47.62,47.76,47.46,249.005]
["2015-09-08",46.94,47.38,47.32,196.51300000000001]
["2015-09-04",46.27,46.51,46.38,161.911]
["2015-09-03",46.74,46.9,46.67,152.39400000000001]
["2015-09-02",46.63,46.64,46.57,272.00400000000002]
["2015-09-01",47.54,47.54,46.23,235.59200000000001]
["2015-08-31",47.62,47.79,47.78,312.96800000000002]
["2015-08-28",47.65,48.13,47.8,146.45500000000001]
["2015-08-27",47.55,47.79,47.61,269.31200000000001]
["2015-08-26",47.6,47.6,47.41,235.66499999999999]
["2015-08-25",48.89,49.2,46.64,301.976]
["2015-08-24",48.99,49.99,48.46,281.125]
["2015-08-21",50.29,51.4,50.65,295.46899999999999]
["2015-08-20",51.41,52.12,51.42,175.75200000000001]
["2015-08-19",51.32,51.84,51.69,151.20699999999999]
["2015-08-18",51.71,52.084000000000003,51.55,152.90700000000001]
["2015-08-17",51.67,52.49,51.93,209.566]
["2015-08-14",51.14,51.72,51.68,171.387]
["2015-08-13",50.92,51.63,51.17,349.15199999999999]
["2015-08-12",50.46,51.33,50.98,209.173]
["2015-08-11",50.71,51.23,51.1,289.678]
["2015-08-10",51.49,51.49,50.69,266.786]
["2015-08-07",49.93,51.6,51.21,372.00599999999997]
["2015-08-06",49.44,50.1,50.05,230.16]
["2015-08-05",49.01,49.93,49.48,401.82900000000001]
["2015-08-04",49.98,49.98,48.8,318.80500000000001]
["2015-08-03",48.33,48.74,48.41,209.41800000000001]
["2015-07-31",48.29,48.65,48.29,305.01299999999998]
["2015-07-30",47.75,48.33,47.93,282.27699999999999]
["2015-07-29",48,48.1,47.85,243.23400000000001]
["2015-07-28",47.61,48.07,48,242.24600000000001]
["2015-07-27",46.16,47.77,47.53,247.381]
["2015-07-24",45.68,46.64,46.23,563.202]
["2015-07-23",46.89,47.07,45.66,302.899]
["2015-07-22",46.67,47.37,46.94,155.053]
["2015-07-21",47.24,47.51,46.75,159.24]
["2015-07-20",47.7,47.92,47.3,346.6]
["2015-07-17",47.97,48.28,47.77,267.65100000000001]
["2015-07-16",47.57,48.29,48.1,399.351]
["2015-07-15",47.44,47.51,47.45,385.10599999999999]
["2015-07-14",47.78,48.18,47.5,256.45600000000002]
["2015-07-13",48.08,48.4,47.87,176.93]
["2015-07-10",47.64,48.4,48.06,216.71100000000001]
["2015-07-09",48.43,49.3,47.54,309.14999999999998]
["2015-07-08",47.92,48.375,48.3,355.11]
["2015-07-07",47.33,48.32,48.1,281.04300000000001]
["2015-07-06",47.14,47.47,47.3,346.90300000000002]
["2015-07-02",46.69,47.41,47.2,225.50299999999999]
["2015-07-01",46.51,46.527999999999999,46.47,353.92200000000003]
["2015-06-30",46.89,46.89,46.39,287.86900000000003]
["2015-06-29",47.16,47.67,46.81,232.05500000000001]
["2015-06-26",46.82,47.26,47.18,490.59]
["2015-06-25",47.01,47.32,46.93,492.61500000000001]
["2015-06-24",48.31,48.65,47.98,220.68]
["2015-06-23",48.95,49.61,48.41,193.053]
["2015-06-22",49.37,49.65,49.13,147.089]
["2015-06-19",49.77,49.9,49.34,425.44900000000001]
["2015-06-18",48.84,49.78,49.62,211.31]
["2015-06-17",48.24,49.02,48.87,256.99]
["2015-06-16",47.78,48.22,48.09,228.27500000000001]
["2015-06-15",47.78,47.99,47.81,338.29599999999999]
["2015-06-12",48.57,48.57,47.89,244.54599999999999]
["2015-06-11",48.49,48.877499999999998,48.69,331.17200000000003]
["2015-06-10",48.5,48.66,48.37,400.673]
["2015-06-09",49.17,49.19,48.24,459.75099999999998]
["2015-06-08",49.09,49.49,49.29,448.50200000000001]
["2015-06-05",49.09,49.12,49.01,351.976]
["2015-06-04",49.58,50.07,49.43,382.20600000000002]
["2015-06-03",49.73,49.9,49.76,406.63900000000001]
["2015-06-02",50.13,50.27,49.78,393.36099999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"LNT","index":3,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C4","v":"LNT"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":40.072000000000003},{"$f":"AVERAGE($D$4:$D$93)","v":39.244777777777777},{"$f":"AVERAGE($D$4:$D$183)","v":38.287111111111116},{"$f":"AVERAGE($D$4:$D$363)","v":37.366041666666632},{"$f":"AVERAGE($D$4:$D$507)","v":35.150823412698408}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.26},{"$f":"$G3/H2","v":3.1443401876622076E-2},{"$f":"$G3/I2","v":3.2106182563568259E-2},{"$f":"$G3/J2","v":3.2909247092145891E-2},3.3720456965716454E-2,3.5845532982445548E-2]
["2017-06-01",41.46,41.64,41.63,1757.123]
["2017-05-31",41.51,41.704999999999998,41.47,2185.9520000000002]
["2017-05-30",41.25,41.49,41.47,1465.3440000000001]
["2017-05-26",41.52,41.64,41.36,958.56]
["2017-05-25",41.16,41.58,41.56,1385.5160000000001]
["2017-05-24",41,41.27,41.12,1742.2570000000001]
["2017-05-23",40.369999999999997,41.27,40.909999999999997,2437.607]
["2017-05-22",39.630000000000003,40.461100000000002,40.380000000000003,1615.95]
["2017-05-19",39.770000000000003,39.9,39.75,6536.52]
["2017-05-18",39.64,40,39.82,1724.557]
["2017-05-17",39.520000000000003,39.869999999999997,39.619999999999997,1492.203]
["2017-05-16",39.700000000000003,39.799999999999997,39.380000000000003,1307.9880000000001]
["2017-05-15",39.630000000000003,39.86,39.78,1093.7929999999999]
["2017-05-12",39.54,39.700000000000003,39.61,1724.2090000000001]
["2017-05-11",39.409999999999997,39.47,39.4,1256.2760000000001]
["2017-05-10",39.58,39.715299999999999,39.520000000000003,1366.7070000000001]
["2017-05-09",39.79,39.842500000000001,39.57,1318.6110000000001]
["2017-05-08",40.1,40.14,39.79,1273.0350000000001]
["2017-05-05",39.94,40.179200000000002,40.06,1452.5709999999999]
["2017-05-04",39.53,40,39.869999999999997,2181.27]
["2017-05-03",39.36,39.53,39.29,1405.7239999999999]
["2017-05-02",39.21,39.47,39.42,1547.462]
["2017-05-01",39.4,39.44,39.1,1185.623]
["2017-04-28",39.590000000000003,39.736499999999999,39.32,1910.8630000000001]
["2017-04-27",39.5,39.99,39.72,1730.0650000000001]
["2017-04-26",39.65,39.67,39.479999999999997,1943.7539999999999]
["2017-04-25",39.94,40.085000000000001,40.01,1496.3679999999999]
["2017-04-24",40.03,40.119999999999997,40.07,1351.6310000000001]
["2017-04-21",39.700000000000003,40.14,39.96,1219.7719999999999]
["2017-04-20",39.76,39.784999999999997,39.72,1248.5260000000001]
["2017-04-19",40.130000000000003,40.22,39.81,970.95399999999995]
["2017-04-18",39.85,40.22,40.15,1276.8499999999999]
["2017-04-17",39.72,39.909999999999997,39.880000000000003,912.01599999999996]
["2017-04-13",39.869999999999997,39.9,39.619999999999997,1173.269]
["2017-04-12",39.590000000000003,39.93,39.89,1445.0730000000001]
["2017-04-11",39.69,39.79,39.700000000000003,850.87900000000002]
["2017-04-10",39.71,39.97,39.71,739.02700000000004]
["2017-04-07",40.01,40.07,39.700000000000003,1063.385]
["2017-04-06",39.85,39.99,39.869999999999997,657.10400000000004]
["2017-04-05",39.729999999999997,40.01,39.979999999999997,1186.1469999999999]
["2017-04-04",39.54,39.99,39.869999999999997,1020.528]
["2017-04-03",39.630000000000003,39.630000000000003,39.590000000000003,1045.807]
["2017-03-31",39.549999999999997,39.840000000000003,39.61,1026.6969999999999]
["2017-03-30",39.89,39.89,39.57,847.38300000000004]
["2017-03-29",40.04,40.1,39.979999999999997,988.98900000000003]
["2017-03-28",40.01,40.155000000000001,40.119999999999997,915.39700000000005]
["2017-03-27",40.24,40.32,40.06,1156.604]
["2017-03-24",39.86,40.22,40.1,777.91399999999999]
["2017-03-23",39.71,40.25,39.840000000000003,877.154]
["2017-03-22",39.94,40.200000000000003,39.78,1151.104]
["2017-03-21",39.03,39.770000000000003,39.700000000000003,1250.5409999999999]
["2017-03-20",39.619999999999997,39.68,39.1,917.68700000000001]
["2017-03-17",39.36,39.78,39.56,5360.2070000000003]
["2017-03-16",39.33,39.619999999999997,39.130000000000003,1612.3979999999999]
["2017-03-15",39.03,39.81,39.58,1537.1030000000001]
["2017-03-14",38.81,38.94,38.869999999999997,1061.896]
["2017-03-13",38.61,38.840000000000003,38.75,1656.58]
["2017-03-10",38.49,38.68,38.61,1102.479]
["2017-03-09",38.36,38.67,38.299999999999997,1121.875]
["2017-03-08",38.979999999999997,39,38.39,1019.296]
["2017-03-07",39.200000000000003,39.520000000000003,39.28,1147.039]
["2017-03-06",39.119999999999997,39.369999999999997,39.18,1039.086]
["2017-03-03",39.26,39.26,39.19,1175.5050000000001]
["2017-03-02",38.9,39.51,39.25,1183.8710000000001]
["2017-03-01",38.950000000000003,39.409999999999997,39.08,1454.76]
["2017-02-28",39.06,39.590000000000003,39.479999999999997,1927.2829999999999]
["2017-02-27",39.46,39.56,39.049999999999997,1746.125]
["2017-02-24",39.590000000000003,39.64,39.520000000000003,1538.82]
["2017-02-23",38.840000000000003,39.15,39.11,1103.6220000000001]
["2017-02-22",38.4,38.72,38.65,1323.8109999999999]
["2017-02-21",37.9,38.479999999999997,38.43,1184.277]
["2017-02-17",37.97,38.159999999999997,38.08,1254.972]
["2017-02-16",37.549999999999997,37.950000000000003,37.93,1478.7439999999999]
["2017-02-15",37.229999999999997,37.58,37.54,1144.4880000000001]
["2017-02-14",37.89,37.97,37.67,887.49400000000003]
["2017-02-13",37.89,37.99,37.99,979.09699999999998]
["2017-02-10",37.65,37.89,37.86,904.02099999999996]
["2017-02-09",38.06,38.200000000000003,37.65,1060.808]
["2017-02-08",37.89,38.15,38.15,1542.8620000000001]
["2017-02-07",37.72,37.799999999999997,37.799999999999997,758.53300000000002]
["2017-02-06",37.99,37.99,37.659999999999997,852.56100000000004]
["2017-02-03",37.53,37.905000000000001,37.82,1520.614]
["2017-02-02",36.99,37.520000000000003,37.51,748.54899999999998]
["2017-02-01",37.369999999999997,37.520000000000003,36.979999999999997,1191.0650000000001]
["2017-01-31",36.880000000000003,37.709899999999998,37.65,1666.7819999999999]
["2017-01-30",37.07,37.08,36.86,911.61099999999999]
["2017-01-27",36.840000000000003,36.9,36.89,1124.0440000000001]
["2017-01-26",36.880000000000003,37.200000000000003,36.950000000000003,750.51599999999996]
["2017-01-25",36.869999999999997,37.01,36.89,1015.704]
["2017-01-24",36.82,37.090000000000003,36.950000000000003,1370.7260000000001]
["2017-01-23",37.369999999999997,37.549999999999997,37.03,1096.0909999999999]
["2017-01-20",37.43,37.479999999999997,37.36,718.90099999999995]
["2017-01-19",37.49,37.72,37.28,723.68899999999996]
["2017-01-18",37.700000000000003,37.82,37.700000000000003,937.70600000000002]
["2017-01-17",37.619999999999997,37.99,37.75,1111.6189999999999]
["2017-01-13",37.58,37.695,37.49,949.62400000000002]
["2017-01-12",37.75,37.81,37.65,812.39499999999998]
["2017-01-11",37.33,37.82,37.75,706.91200000000003]
["2017-01-10",37.270000000000003,37.39,37.24,572.78800000000001]
["2017-01-09",37.86,38.06,37.28,807.71100000000001]
["2017-01-06",37.96,38.075000000000003,37.799999999999997,1331.626]
["2017-01-05",38.22,38.29,38.11,1334.7349999999999]
["2017-01-04",38.01,38.26,38.159999999999997,1032.771]
["2017-01-03",37.94,38.08,37.93,866.62599999999998]
["2016-12-30",38.21,38.340000000000003,37.89,771.78800000000001]
["2016-12-29",37.659999999999997,38.24,38.19,627.37300000000005]
["2016-12-28",37.99,38.04,37.54,863.22]
["2016-12-27",37.76,38.1,38,412.07499999999999]
["2016-12-23",37.85,37.950000000000003,37.86,293.21300000000002]
["2016-12-22",37.65,37.86,37.81,668.26]
["2016-12-21",37.81,38.06,37.69,583.65499999999997]
["2016-12-20",37.630000000000003,37.92,37.799999999999997,769.46799999999996]
["2016-12-19",37.880000000000003,37.880000000000003,37.770000000000003,551.34100000000001]
["2016-12-16",37.07,37.65,37.61,1867.34]
["2016-12-15",36.479999999999997,37.020000000000003,37.01,649.54899999999998]
["2016-12-14",37.65,37.840000000000003,36.619999999999997,1235.521]
["2016-12-13",37.35,37.61,37.51,946.65700000000004]
["2016-12-12",36.67,37.29,37.21,721.22699999999998]
["2016-12-09",36.39,36.880000000000003,36.83,989.53899999999999]
["2016-12-08",36.24,36.53,36.44,837.58699999999999]
["2016-12-07",36.33,36.58,36.47,969.29300000000001]
["2016-12-06",36.24,36.47,36.08,945.904]
["2016-12-05",35.840000000000003,36.1,36.07,1216.8209999999999]
["2016-12-02",35.840000000000003,36.405000000000001,35.99,1033.5229999999999]
["2016-12-01",35.69,35.82,35.51,936.29899999999998]
["2016-11-30",36.72,36.72,35.92,1808.2619999999999]
["2016-11-29",36.979999999999997,37.524999999999999,37.25,1075.0329999999999]
["2016-11-28",36.5,37.26,37.090000000000003,1043.2260000000001]
["2016-11-25",35.9,36.44,36.35,474.709]
["2016-11-23",35.56,36.24,35.75,871.92200000000003]
["2016-11-22",35.909999999999997,36.340000000000003,36.130000000000003,1113.2850000000001]
["2016-11-21",35.72,35.950000000000003,35.83,1496.799]
["2016-11-18",35.74,35.99,35.64,919.28]
["2016-11-17",35.67,36.064999999999998,35.81,1039.3130000000001]
["2016-11-16",36.119999999999997,36.380000000000003,35.78,730.94]
["2016-11-15",35.6,36.25,36.020000000000003,1360.491]
["2016-11-14",35.04,35.74,35.51,1835.3150000000001]
["2016-11-11",35.479999999999997,35.987299999999998,35.36,1906.4949999999999]
["2016-11-10",36.549999999999997,36.57,35.49,2845.924]
["2016-11-09",37.69,37.69,36.81,2456.8249999999998]
["2016-11-08",38.06,38.67,38.5,2438.808]
["2016-11-07",37,37.950000000000003,37.93,2156.0949999999998]
["2016-11-04",37.08,37.61,36.83,2449.085]
["2016-11-03",36.770000000000003,37.26,37.090000000000003,1053.42]
["2016-11-02",37.35,37.35,36.979999999999997,1348.511]
["2016-11-01",38.020000000000003,38.08,37.42,1590.451]
["2016-10-31",37.380000000000003,38.33,38.049999999999997,1980.7729999999999]
["2016-10-28",37.08,37.354999999999997,37.229999999999997,1350.393]
["2016-10-27",37.01,37.159999999999997,37.020000000000003,1365.452]
["2016-10-26",37.33,37.549999999999997,37.479999999999997,1256.58]
["2016-10-25",37.19,37.409999999999997,37.39,1056.2539999999999]
["2016-10-24",37.28,37.520000000000003,37.32,1315.5129999999999]
["2016-10-21",37.130000000000003,37.29,37.07,1159.1959999999999]
["2016-10-20",37.409999999999997,37.630000000000003,37.32,1039.175]
["2016-10-19",37.4,37.44,37.29,1227.4110000000001]
["2016-10-18",37.42,37.594999999999999,37.380000000000003,1415.7929999999999]
["2016-10-17",37.119999999999997,37.369999999999997,37.21,877.846]
["2016-10-14",37.06,37.380000000000003,36.97,1314.84]
["2016-10-13",36.880000000000003,37.44,37.229999999999997,1633.1510000000001]
["2016-10-12",36.43,36.94,36.92,1039.211]
["2016-10-11",36.74,36.770000000000003,36.369999999999997,1196.075]
["2016-10-10",36.53,36.92,36.880000000000003,1127.799]
["2016-10-07",36.99,37.24,36.54,1346.6579999999999]
["2016-10-06",36.64,36.9,36.69,1271.4090000000001]
["2016-10-05",37,37.36,36.78,2057.558]
["2016-10-04",37.630000000000003,37.69,36.93,2127.9789999999998]
["2016-10-03",38.33,38.33,37.799999999999997,1793.971]
["2016-09-30",39.020000000000003,39.18,38.31,2031.9359999999999]
["2016-09-29",39.200000000000003,39.369999999999997,38.86,1056.2149999999999]
["2016-09-28",39.76,39.81,39.39,1131.7449999999999]
["2016-09-27",40.42,40.6,39.68,1522.0119999999999]
["2016-09-26",40.1,40.409999999999997,40.26,1468.3820000000001]
["2016-09-23",39.729999999999997,40.29,40.11,1893.8869999999999]
["2016-09-22",40,40.130000000000003,39.979999999999997,1152.377]
["2016-09-21",38.909999999999997,39.75,39.700000000000003,1038.0550000000001]
["2016-09-20",38.979999999999997,39.147100000000002,38.85,878.25699999999995]
["2016-09-19",38.6,38.79,38.770000000000003,1585.806]
["2016-09-16",37.78,38.53,38.43,2194.7959999999998]
["2016-09-15",37.46,37.97,37.96,1130.944]
["2016-09-14",37.53,37.81,37.56,650.29200000000003]
["2016-09-13",37.700000000000003,37.722999999999999,37.369999999999997,935.14200000000005]
["2016-09-12",37.090000000000003,37.799999999999997,37.72,1496.4]
["2016-09-09",38.57,38.57,37.15,1069.7729999999999]
["2016-09-08",38.78,39.11,38.86,746.69899999999996]
["2016-09-07",38.78,39.130000000000003,38.979999999999997,943.29399999999998]
["2016-09-06",38.47,38.924999999999997,38.81,919.98199999999997]
["2016-09-02",37.69,38.26,38.21,1051.9849999999999]
["2016-09-01",37.96,37.96,37.67,740.43700000000001]
["2016-08-31",37.869999999999997,37.979999999999997,37.950000000000003,955.76499999999999]
["2016-08-30",38.28,38.49,37.840000000000003,1328.8389999999999]
["2016-08-29",38.01,38.39,38.25,847.13]
["2016-08-26",38.89,39.119999999999997,37.92,1018.636]
["2016-08-25",38.82,38.92,38.869999999999997,931.15]
["2016-08-24",38.46,38.82,38.82,1891.0029999999999]
["2016-08-23",39.17,39.340000000000003,38.58,1362.328]
["2016-08-22",38.99,39.265000000000001,39.08,1035.4549999999999]
["2016-08-19",39.33,39.590000000000003,38.840000000000003,5804.3379999999997]
["2016-08-18",38.85,39.51,39.51,1388.3989999999999]
["2016-08-17",38.06,39.04,38.92,1931.232]
["2016-08-16",38.840000000000003,38.840000000000003,38.200000000000003,1712.087]
["2016-08-15",39.56,39.773699999999998,38.94,1323.4590000000001]
["2016-08-12",39.549999999999997,39.78,39.54,956.76]
["2016-08-11",39.24,39.43,39.4,1063.088]
["2016-08-10",39.33,39.479100000000003,39.26,1217.7170000000001]
["2016-08-09",39.33,39.56,39.24,1038.175]
["2016-08-08",39.43,39.72,39.28,1237.712]
["2016-08-05",40.049999999999997,40.130000000000003,39.39,1249.354]
["2016-08-04",40.159999999999997,40.555,40.130000000000003,1924.9570000000001]
["2016-08-03",40.54,40.5824,40.119999999999997,1523.4449999999999]
["2016-08-02",39.840000000000003,40.53,40.42,2016.1489999999999]
["2016-08-01",40.14,40.424999999999997,40.270000000000003,1590.989]
["2016-07-29",39.950000000000003,40.270000000000003,40.25,1955.4760000000001]
["2016-07-28",39.46,39.99,39.96,1962.875]
["2016-07-27",39.75,39.86,39.450000000000003,1229.8209999999999]
["2016-07-26",40.479999999999997,40.520000000000003,40.090000000000003,846.38099999999997]
["2016-07-25",40.29,40.409999999999997,40.4,904.38599999999997]
["2016-07-22",39.71,40.450000000000003,40.35,859.97699999999998]
["2016-07-21",39.450000000000003,39.79,39.729999999999997,838.68899999999996]
["2016-07-20",39.67,39.67,39.549999999999997,888.60199999999998]
["2016-07-19",39.67,39.74,39.61,604.98500000000001]
["2016-07-18",39.479999999999997,39.704999999999998,39.57,820.69600000000003]
["2016-07-15",39.380000000000003,39.590000000000003,39.409999999999997,957.06399999999996]
["2016-07-14",39.4,39.64,39.340000000000003,1098.8789999999999]
["2016-07-13",39.61,39.75,39.71,1338.905]
["2016-07-12",40.18,40.340000000000003,39.340000000000003,3037.9569999999999]
["2016-07-11",40.369999999999997,40.46,40.46,1629.3030000000001]
["2016-07-08",39.74,40.56,40.549999999999997,2592.7579999999998]
["2016-07-07",40.47,40.700000000000003,39.85,2742.0030000000002]
["2016-07-06",40.909999999999997,40.99,40.78,2133.6779999999999]
["2016-07-05",40.450000000000003,40.98,40.869999999999997,1852.27]
["2016-07-01",39.979999999999997,40.549999999999997,40.39,3185.17]
["2016-06-30",39.520000000000003,40.24,39.700000000000003,51880.82]
["2016-06-29",40.020000000000003,40.24,39.82,867.28]
["2016-06-28",39.86,39.96,39.81,1676.395]
["2016-06-27",39.26,39.97,39.85,1425.5129999999999]
["2016-06-24",38.479999999999997,39.524999999999999,39.28,1565.116]
["2016-06-23",38.68,38.85,38.799999999999997,1003.513]
["2016-06-22",39.119999999999997,39.159999999999997,38.64,1064.1320000000001]
["2016-06-21",38.97,39.25,39.049999999999997,1313.6590000000001]
["2016-06-20",38.93,39.090000000000003,38.89,1033.7360000000001]
["2016-06-17",38.700000000000003,38.909999999999997,38.909999999999997,1491.471]
["2016-06-16",38.700000000000003,38.945,38.82,829.51099999999997]
["2016-06-15",39.229999999999997,39.229999999999997,38.68,930.34199999999998]
["2016-06-14",39,39.18,39.11,1318.279]
["2016-06-13",38.94,39.200000000000003,38.82,863.55899999999997]
["2016-06-10",39.130000000000003,39.409999999999997,38.99,1202.307]
["2016-06-09",38.86,39.49,39.42,1093.769]
["2016-06-08",38.46,38.914999999999999,38.880000000000003,913.74900000000002]
["2016-06-07",38.270000000000003,38.698999999999998,38.520000000000003,1267.201]
["2016-06-06",38.29,38.47,38.28,1291.422]
["2016-06-03",37.9,38.57,38.31,1384.095]
["2016-06-02",37.17,37.42,37.4,1198.2929999999999]
["2016-06-01",36.97,37.32,37.299999999999997,1149.5540000000001]
["2016-05-31",36.770000000000003,37.21,37.049999999999997,3092.2730000000001]
["2016-05-27",36.72,36.94,36.840000000000003,1023.981]
["2016-05-26",36.4,36.86,36.729999999999997,1300.423]
["2016-05-25",36.43,36.6,36.43,1705.0070000000001]
["2016-05-24",35.81,36.44,36.39,1143.0509999999999]
["2016-05-23",35.909999999999997,36.090000000000003,35.75,1090.32]
["2016-05-20",35.799999999999997,36.32,35.909999999999997,997.95399999999995]
["2016-05-19",35.19,35.784999999999997,35.74,1231.722]
["2016-05-18",35.76,36.25,35.35,1061.6479999999999]
["2016-05-17",36.9,36.924999999999997,35.99,1356.8579999999999]
["2016-05-16",36.784999999999997,36.99,36.984999999999999,806.02800000000002]
["2016-05-13",36.92,37.104999999999997,36.884999999999998,826.34199999999998]
["2016-05-12",36.674999999999997,37.08,37.049999999999997,1467.2760000000001]
["2016-05-11",36.75,36.965000000000003,36.700000000000003,1002.326]
["2016-05-10",36.674999999999997,36.704999999999998,36.6,694.024]
["2016-05-09",36.21,36.555,36.47,669.41]
["2016-05-06",36.119999999999997,36.33,36.215000000000003,1546.846]
["2016-05-05",36.06,36.47,36.25,1291.7819999999999]
["2016-05-04",35.545000000000002,36.284999999999997,36.075000000000003,1224.9179999999999]
["2016-05-03",35.674999999999997,35.805,35.655000000000001,787.28800000000001]
["2016-05-02",35.25,35.79,35.64,1029.934]
["2016-04-29",34.700000000000003,35.305,35.26,1429.9079999999999]
["2016-04-28",34.43,34.844999999999999,34.765000000000001,1475.3119999999999]
["2016-04-27",34.344999999999999,34.81,34.655000000000001,1241.4580000000001]
["2016-04-26",34.61,34.79,34.524999999999999,1440.4059999999999]
["2016-04-25",34.549999999999997,34.655000000000001,34.479999999999997,1631.318]
["2016-04-22",34.594999999999999,34.844999999999999,34.549999999999997,1564.1]
["2016-04-21",35.549999999999997,35.725000000000001,34.39,1955.6759999999999]
["2016-04-20",36.69,36.715000000000003,35.450000000000003,1450.9639999999999]
["2016-04-19",36.854999999999997,36.854999999999997,36.604999999999997,1835.83]
["2016-04-18",36.634999999999998,36.799999999999997,36.71,891.00199999999995]
["2016-04-15",36.365000000000002,36.700000000000003,36.655000000000001,838.66800000000001]
["2016-04-14",36.44,36.61,36.31,603.91399999999999]
["2016-04-13",36.950000000000003,36.950000000000003,36.46,1015.038]
["2016-04-12",36.645000000000003,36.895000000000003,36.825000000000003,837.54600000000005]
["2016-04-11",36.93,37.119999999999997,36.57,1002.856]
["2016-04-08",36.86,37.03,36.884999999999998,1030.3900000000001]
["2016-04-07",36.69,36.94,36.71,1638.1320000000001]
["2016-04-06",36.685000000000002,36.83,36.734999999999999,1006.702]
["2016-04-05",37.299999999999997,37.405000000000001,36.755000000000003,2135.15]
["2016-04-04",37.47,37.590000000000003,37.454999999999998,1098.9860000000001]
["2016-04-01",37.06,37.520000000000003,37.515000000000001,1472.46]
["2016-03-31",36.950000000000003,37.174999999999997,37.14,1670.8520000000001]
["2016-03-30",37.04,37.155000000000001,36.945,726.51599999999996]
["2016-03-29",36.454999999999998,37.104999999999997,37.075000000000003,1399.604]
["2016-03-28",36.39,36.79,36.409999999999997,959.77200000000005]
["2016-03-24",36.19,36.54,36.494999999999997,954.03800000000001]
["2016-03-23",35.994999999999997,36.409999999999997,36.299999999999997,1181.798]
["2016-03-22",35.950000000000003,36.29,35.965000000000003,764.97199999999998]
["2016-03-21",36.21,36.21,35.994999999999997,957.47400000000005]
["2016-03-18",36.265000000000001,36.395000000000003,36.21,2838.2060000000001]
["2016-03-17",36.024999999999999,36.402500000000003,36.32,1052.57]
["2016-03-16",35.555,36.049999999999997,36.024999999999999,735.63]
["2016-03-15",35.29,35.774999999999999,35.71,1203.52]
["2016-03-14",35.365000000000002,35.524999999999999,35.39,1624.922]
["2016-03-11",35.594999999999999,35.65,35.424999999999997,1194.0920000000001]
["2016-03-10",35.405000000000001,35.534999999999997,35.36,796.42]
["2016-03-09",35.07,35.5,35.414999999999999,870.89200000000005]
["2016-03-08",34.85,35.244999999999997,35.21,905.37]
["2016-03-07",34.6,34.869950000000003,34.78,704.71799999999996]
["2016-03-04",34.125,34.734999999999999,34.68,1368.422]
["2016-03-03",34.31,34.340000000000003,34.340000000000003,863.50199999999995]
["2016-03-02",33.869999999999997,34.255000000000003,34.25,2114.326]
["2016-03-01",34.134999999999998,34.479999999999997,33.975000000000001,1841.0440000000001]
["2016-02-29",33.97,34.42,33.975000000000001,1388.37]
["2016-02-26",34.854999999999997,34.94,34.055,1119.0260000000001]
["2016-02-25",34.625,35.125,35.015000000000001,1060.8679999999999]
["2016-02-24",34.274999999999999,34.78,34.585000000000001,1261.308]
["2016-02-23",33.594999999999999,34.5,34.380000000000003,1837.7280000000001]
["2016-02-22",33.674999999999997,34.075000000000003,33.9,1377.876]
["2016-02-19",33.575000000000003,33.752499999999998,33.56,993.03599999999994]
["2016-02-18",33.17,33.89,33.700000000000003,1266.058]
["2016-02-17",33.545000000000002,33.72,33.21,1447.6659999999999]
["2016-02-16",33.75,33.75,33.484999999999999,1912.55]
["2016-02-12",33.564999999999998,33.85,33.479999999999997,1391.8340000000001]
["2016-02-11",34.03,34.235849999999999,33.590000000000003,1764.058]
["2016-02-10",34.064999999999998,34.4,34.145000000000003,2427.4160000000002]
["2016-02-09",33.9,34.33,34.174999999999997,2402.3519999999999]
["2016-02-08",33.945,34.22,33.975000000000001,2606.2620000000002]
["2016-02-05",33.604999999999997,34.125,33.884999999999998,3208.34]
["2016-02-04",33.844999999999999,34.06,33.734999999999999,2176.7220000000002]
["2016-02-03",33.42,34.045000000000002,33.9,1800.606]
["2016-02-02",32.82,33.29,33.229999999999997,1390.588]
["2016-02-01",32.484999999999999,33.201999999999998,32.979999999999997,2758.578]
["2016-01-29",32.125,32.674999999999997,32.67,1970.404]
["2016-01-28",31.305,31.965,31.815000000000001,1358.2460000000001]
["2016-01-27",31.11,31.45,31.14,1140.096]
["2016-01-26",31.26,31.684999999999999,31.45,902.51400000000001]
["2016-01-25",31.545000000000002,31.6,31.18,1164.556]
["2016-01-22",30.88,31.607500000000002,31.56,1221.6279999999999]
["2016-01-21",30.87,31.092500000000001,30.785,1303.4000000000001]
["2016-01-20",31.38,31.695,30.88,1348.1320000000001]
["2016-01-19",31.51,31.625,31.54,1223.52]
["2016-01-15",31.145,31.215,31.21,1427.354]
["2016-01-14",30.855,31.52,31.315000000000001,1107.2239999999999]
["2016-01-13",30.895,31.164999999999999,30.85,2084.6379999999999]
["2016-01-12",31.27,31.27,30.83,1476.8320000000001]
["2016-01-11",31.05,31.225000000000001,31.08,1088]
["2016-01-08",31.18,31.3,30.98,1195.5540000000001]
["2016-01-07",30.96,31.344999999999999,30.99,1240.6199999999999]
["2016-01-06",31.23,31.45,31.32,717.98]
["2016-01-05",31.15,31.375,31.28,1136.2739999999999]
["2016-01-04",31.26,31.31,31.14,1263.058]
["2015-12-31",31.68,31.725000000000001,31.225000000000001,1001.554]
["2015-12-30",31.73,31.824999999999999,31.725000000000001,636.68399999999997]
["2015-12-29",31.74,31.903749999999999,31.69,939.86599999999999]
["2015-12-28",31.33,31.7,31.614999999999998,1270.1479999999999]
["2015-12-24",31.344999999999999,31.475000000000001,31.344999999999999,369.34]
["2015-12-23",31.25,31.495000000000001,31.44,1081.7239999999999]
["2015-12-22",31.01,31.22,31.145,1415.73]
["2015-12-21",31.375,31.52,30.965,1409.6880000000001]
["2015-12-18",31.745000000000001,31.855,31.23,3177.05]
["2015-12-17",30.704999999999998,32.125,31.855,4542.0060000000003]
["2015-12-16",29.78,30.465,30.38,1220.308]
["2015-12-15",29.49,29.86,29.655000000000001,1284.9280000000001]
["2015-12-14",29.215,29.495000000000001,29.395,1111.8040000000001]
["2015-12-11",29.28,29.64,29.295000000000002,1173.222]
["2015-12-10",30.16,30.174099999999999,29.405000000000001,1396.2180000000001]
["2015-12-09",30.184999999999999,30.67,30.14,1461.09]
["2015-12-08",30.085000000000001,30.414999999999999,30.344999999999999,1054.8979999999999]
["2015-12-07",30.045000000000002,30.195,30.164999999999999,1115.8820000000001]
["2015-12-04",29.785,30.192499999999999,30.175000000000001,816.6]
["2015-12-03",30.26,30.26,29.695,1756.556]
["2015-12-02",30.614999999999998,30.67,30.31,1660.482]
["2015-12-01",30.305,30.71,30.7,1781.462]
["2015-11-30",29.934999999999999,30.274999999999999,30.094999999999999,1889.732]
["2015-11-27",29.89,30.14,29.94,404.67399999999998]
["2015-11-25",30.01,30.01,29.855,558.04600000000005]
["2015-11-24",29.98,30.17,30.045000000000002,807.15599999999995]
["2015-11-23",30.445,30.559950000000001,30.125,754.25400000000002]
["2015-11-20",30.265000000000001,30.58,30.54,883.32600000000002]
["2015-11-19",29.67,30.295000000000002,30.225000000000001,1214.8]
["2015-11-18",29.405000000000001,29.69,29.65,934.99800000000005]
["2015-11-17",29.93,30.184999999999999,29.49,931.95600000000002]
["2015-11-16",29.48,30.015000000000001,29.99,1266.7560000000001]
["2015-11-13",29.24,29.5,29.245000000000001,1736.808]
["2015-11-12",29.28,29.63805,29.215,1358.944]
["2015-11-11",29.175000000000001,29.465499999999999,29.414999999999999,1127.6980000000001]
["2015-11-10",28.38,29.074999999999999,29.074999999999999,1527.3320000000001]
["2015-11-09",28.36,28.51,28.405000000000001,1789.0740000000001]
["2015-11-06",29.114999999999998,29.422499999999999,28.495000000000001,2495.1460000000002]
["2015-11-05",29.99,30.22,30.015000000000001,1139.7919999999999]
["2015-11-04",29.85,30.17,30.055,833.52200000000005]
["2015-11-03",29.69,29.914999999999999,29.86,905.39400000000001]
["2015-11-02",29.535,29.8,29.77,1112.098]
["2015-10-30",29.434999999999999,29.59,29.51,1678.3620000000001]
["2015-10-29",29.41,29.495000000000001,29.335000000000001,1412.02]
["2015-10-28",30.03,30.114999999999998,29.65,1037.3240000000001]
["2015-10-27",30.21,30.39,30.19,943.91600000000005]
["2015-10-26",30.22,30.324999999999999,30.295000000000002,842.63199999999995]
["2015-10-23",30.72,30.754999999999999,30.18,1009.576]
["2015-10-22",30.46,30.835000000000001,30.77,837.14800000000002]
["2015-10-21",30.66,30.83,30.41,735.60199999999998]
["2015-10-20",30.41,30.7395,30.6,911.31600000000003]
["2015-10-19",30.28,30.495000000000001,30.495000000000001,818.75199999999995]
["2015-10-16",30.32,30.51,30.36,1033.126]
["2015-10-15",29.91,30.284949999999998,30.265000000000001,1082.6420000000001]
["2015-10-14",29.774999999999999,30.015000000000001,29.765000000000001,1248.6600000000001]
["2015-10-13",29.65,29.83,29.7,1502.1179999999999]
["2015-10-12",29.44,29.835000000000001,29.684999999999999,818.62400000000002]
["2015-10-09",29.475000000000001,29.514949999999999,29.36,829.81600000000003]
["2015-10-08",29.05,29.54,29.47,743.49800000000005]
["2015-10-07",29.29,29.35,29.11,954.024]
["2015-10-06",29.41,29.495000000000001,29.234999999999999,1165.53]
["2015-10-05",29.285,29.53,29.48,1363.02]
["2015-10-02",28.984999999999999,29.184999999999999,29.184999999999999,1800.636]
["2015-10-01",29.28,29.305,28.795000000000002,1453.518]
["2015-09-30",29.03,29.305,29.245000000000001,1696.29]
["2015-09-29",29.004999999999999,29.16,28.87,1315.952]
["2015-09-28",28.895,29.0975,29.02,1265.0139999999999]
["2015-09-25",28.73,29.32,28.99,881.67]
["2015-09-24",28.324999999999999,28.734999999999999,28.68,1085.7860000000001]
["2015-09-23",28.36,28.51,28.39,1096.79]
["2015-09-22",28.375,28.6,28.35,774.22400000000005]
["2015-09-21",28.475000000000001,28.75,28.574999999999999,942.25800000000004]
["2015-09-18",28.245000000000001,28.71,28.375,1775.6420000000001]
["2015-09-17",28.055,28.91,28.54,1100.9860000000001]
["2015-09-16",27.795000000000002,28.17,28.105,1002.716]
["2015-09-15",27.695,27.852499999999999,27.8,712.05600000000004]
["2015-09-14",27.7,27.84,27.7,1018.6660000000001]
["2015-09-11",27.324999999999999,27.63,27.625,985.84]
["2015-09-10",27.39,27.74,27.42,984.28]
["2015-09-09",27.87,27.96,27.504999999999999,1209.808]
["2015-09-08",27.48,27.82,27.8,1171.6320000000001]
["2015-09-04",27.454999999999998,27.52,27.274999999999999,1190.538]
["2015-09-03",27.61,27.88,27.69,1188.3320000000001]
["2015-09-02",27.85,27.954999999999998,27.565000000000001,1632.4939999999999]
["2015-09-01",28.055,28.055,27.56,1497.942]
["2015-08-31",28.785,28.785,28.335000000000001,1442.808]
["2015-08-28",28.79,28.984999999999999,28.9,1311.114]
["2015-08-27",28.425000000000001,28.88,28.864999999999998,1902.1220000000001]
["2015-08-26",28.24,28.42,28.33,1695.182]
["2015-08-25",29.385000000000002,29.395,28.05,2495.3440000000001]
["2015-08-24",29.614999999999998,29.95,29.02,2026.934]
["2015-08-21",30.77,30.93,30.364999999999998,1571.134]
["2015-08-20",31.08,31.33,30.92,1197.1759999999999]
["2015-08-19",31.045000000000002,31.405000000000001,31.245000000000001,1517.8019999999999]
["2015-08-18",31.46,31.46,31.164999999999999,1168.5419999999999]
["2015-08-17",30.99,31.47,31.46,1944.172]
["2015-08-14",30.68,30.9,30.87,1642.028]
["2015-08-13",30.56,30.89,30.76,1617.682]
["2015-08-12",30.28,30.73,30.66,1592.7719999999999]
["2015-08-11",30.385000000000002,30.695,30.324999999999999,1301.6300000000001]
["2015-08-10",30.4,30.585000000000001,30.315000000000001,1271.58]
["2015-08-07",30.295000000000002,30.605,30.36,2373.6979999999999]
["2015-08-06",30.234999999999999,30.545000000000002,30.315000000000001,3701.6979999999999]
["2015-08-05",30.52,30.75,30.54,1109.17]
["2015-08-04",30.72,30.72,30.4,805.82799999999997]
["2015-08-03",30.75,31.03,30.795000000000002,768.24599999999998]
["2015-07-31",30.73,31.035,30.754999999999999,866.30200000000002]
["2015-07-30",30.125,30.625,30.484999999999999,970.06399999999996]
["2015-07-29",29.925000000000001,30.22,30.21,1220.8699999999999]
["2015-07-28",30.094999999999999,30.295000000000002,30.27,1238.2940000000001]
["2015-07-27",29.684999999999999,30.19,30.125,1186.6579999999999]
["2015-07-24",29.594999999999999,29.765000000000001,29.63,938.23400000000004]
["2015-07-23",29.934999999999999,29.934999999999999,29.585000000000001,1148.2819999999999]
["2015-07-22",29.81,30.18,30.035,833.02599999999995]
["2015-07-21",30.09,30.178000000000001,29.815000000000001,734.43600000000004]
["2015-07-20",30.215,30.215,30.125,561.51]
["2015-07-17",30.56,30.67,30.234999999999999,1361.896]
["2015-07-16",30.234999999999999,30.74,30.67,1234.932]
["2015-07-15",30.094999999999999,30.215,30.2,1699.7739999999999]
["2015-07-14",30.12,30.285,30.15,963.84199999999998]
["2015-07-13",30.135000000000002,30.285,30.135000000000002,1121.3920000000001]
["2015-07-10",29.795000000000002,30.21,30.045000000000002,1074.3]
["2015-07-09",30.29,30.385000000000002,29.795000000000002,802.75199999999995]
["2015-07-08",30.265000000000001,30.43,30.204999999999998,949.59400000000005]
["2015-07-07",29.695,30.425000000000001,30.39,1388.152]
["2015-07-06",29.52,29.63,29.55,1133.51]
["2015-07-02",29.254999999999999,29.55,29.504999999999999,1427.454]
["2015-07-01",28.945,29.12,29.065000000000001,1241.7739999999999]
["2015-06-30",28.945,29.004999999999999,28.86,1752.2860000000001]
["2015-06-29",28.905000000000001,29.23,28.77,1208.578]
["2015-06-26",28.614999999999998,28.965,28.92,1019.506]
["2015-06-25",28.86,28.94,28.684999999999999,1059.252]
["2015-06-24",29.004999999999999,29.2,28.84,959.452]
["2015-06-23",29.484999999999999,29.5,29.06,1135.056]
["2015-06-22",29.69,29.69,29.524999999999999,691.41]
["2015-06-19",29.8,29.864999999999998,29.57,2195.6019999999999]
["2015-06-18",29.364999999999998,29.885000000000002,29.715,1402.0519999999999]
["2015-06-17",29.15,29.4,29.295000000000002,1106.624]
["2015-06-16",28.864999999999998,29.2,29.14,1204.5260000000001]
["2015-06-15",29.03,29.1051,28.934999999999999,917.25199999999995]
["2015-06-12",29.225000000000001,29.305,29.06,666.13]
["2015-06-11",29.21,29.454999999999998,29.395,1525.886]
["2015-06-10",29.1,29.225000000000001,29.02,987.16800000000001]
["2015-06-09",28.995000000000001,29.16,28.905000000000001,1284.836]
["2015-06-08",29.125,29.2,29.02,934.93399999999997]
["2015-06-05",29.324999999999999,29.397500000000001,29.145,1827.2139999999999]
["2015-06-04",29.645,29.92,29.53,1422.4860000000001]
["2015-06-03",30.225000000000001,30.26,29.805,1444.63]
["2015-06-02",30.545000000000002,30.545000000000002,30.26,2647.5540000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"AEE","index":4,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C5","v":"AEE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":55.214333333333329},{"$f":"AVERAGE($D$4:$D$93)","v":54.470333333333322},{"$f":"AVERAGE($D$4:$D$183)","v":52.273499999999999},{"$f":"AVERAGE($D$4:$D$363)","v":50.442444444444433},{"$f":"AVERAGE($D$4:$D$507)","v":47.814821428571435}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.76},{"$f":"$G3/H2","v":3.1875781047191853E-2},{"$f":"$G3/I2","v":3.2311166322952563E-2},{"$f":"$G3/J2","v":3.3669067500741293E-2},3.4891251194981307E-2,3.6808670354007082E-2]
["2017-06-01",56.75,56.89,56.8,2592.0920000000001]
["2017-05-31",56.57,56.96,56.75,2085.9580000000001]
["2017-05-30",56.17,56.57,56.46,1189.934]
["2017-05-26",55.99,56.21,56.15,1188.2380000000001]
["2017-05-25",55.72,56.234999999999999,56.05,2165.3829999999998]
["2017-05-24",56.32,56.5,56.14,3378.2249999999999]
["2017-05-23",56.51,57.09,56.46,2437.3510000000001]
["2017-05-22",55.48,56.53,56.42,2605.7489999999998]
["2017-05-19",55.28,55.88,55.6,1981.1679999999999]
["2017-05-18",54.64,55.35,55.3,3231.0279999999998]
["2017-05-17",54.78,54.98,54.43,2385.2440000000001]
["2017-05-16",55.1,55.32,54.66,1651.4690000000001]
["2017-05-15",54.86,55.2,55.17,1081.087]
["2017-05-12",54.47,55.09,54.93,1316.329]
["2017-05-11",54.31,54.45,54.45,1220.432]
["2017-05-10",54.24,54.55,54.45,1025.443]
["2017-05-09",54.63,54.685000000000002,54.21,937.12900000000002]
["2017-05-08",54.8,54.95,54.63,875.82500000000005]
["2017-05-05",54.95,55.12,54.78,1210.6220000000001]
["2017-05-04",54.37,54.85,54.81,1469.5319999999999]
["2017-05-03",54.23,54.69,54.24,1592.4639999999999]
["2017-05-02",54.45,54.63,54.25,1837.105]
["2017-05-01",54.79,54.81,54.27,1088.4259999999999]
["2017-04-28",54.99,55.11,54.69,1102.777]
["2017-04-27",55.09,55.39,55.03,1245.5070000000001]
["2017-04-26",54.94,55.515000000000001,55.16,1794.3589999999999]
["2017-04-25",55.2,55.38,55.08,1806.6769999999999]
["2017-04-24",55.26,55.674999999999997,55.43,1463.883]
["2017-04-21",54.52,55.225000000000001,55.09,1262.6320000000001]
["2017-04-20",54.31,54.87,54.54,2445.596]
["2017-04-19",55.25,55.41,54.89,1046.2190000000001]
["2017-04-18",55.47,55.66,55.34,1140.1310000000001]
["2017-04-17",55.17,55.49,55.43,2073.799]
["2017-04-13",55.36,55.36,54.99,1885.7639999999999]
["2017-04-12",54.7,55.414999999999999,55.39,2243.0749999999998]
["2017-04-11",54.5,54.86,54.79,1522.7090000000001]
["2017-04-10",54.55,54.76,54.71,1156.69]
["2017-04-07",54.83,54.96,54.52,1870.0719999999999]
["2017-04-06",55.04,55.16,54.71,2280.2890000000002]
["2017-04-05",54.61,55.09,55.05,2026.7380000000001]
["2017-04-04",54.63,55.04,54.72,977.76]
["2017-04-03",54.52,54.59,54.57,1428.6859999999999]
["2017-03-31",54.56,54.905000000000001,54.59,2105.2339999999999]
["2017-03-30",54.96,54.99,54.69,1310.211]
["2017-03-29",55.2,55.35,55.13,1996.8140000000001]
["2017-03-28",55.94,56.44,55.31,5066.72]
["2017-03-27",56.42,56.57,56.05,1083.326]
["2017-03-24",56.03,56.424999999999997,56.19,1141.501]
["2017-03-23",55.86,56.5,56.05,1924.433]
["2017-03-22",55.74,56.2,56.04,1776.598]
["2017-03-21",54.61,55.61,55.49,1377.1369999999999]
["2017-03-20",55.06,55.23,54.69,1380.037]
["2017-03-17",54.43,55.28,55.05,2346.1239999999998]
["2017-03-16",54.47,54.62,54.35,1388.296]
["2017-03-15",54.23,55.02,54.79,1407.7619999999999]
["2017-03-14",54.17,54.3,54.02,1685.4010000000001]
["2017-03-13",53.84,54.25,54.19,1718.2329999999999]
["2017-03-10",53.98,54.22,53.89,1891.1210000000001]
["2017-03-09",54.26,54.53,54.12,1287.9680000000001]
["2017-03-08",54.28,54.49,54.12,1062.1659999999999]
["2017-03-07",54.86,54.97,54.82,1005.186]
["2017-03-06",54.85,55.16,54.89,1138.77]
["2017-03-03",55.13,55.22,54.89,923.27099999999996]
["2017-03-02",54.53,55.51,55.12,906.35900000000004]
["2017-03-01",54.03,55.064999999999998,54.76,1674.8589999999999]
["2017-02-28",54.16,54.83,54.69,2668.5619999999999]
["2017-02-27",54.55,54.59,54.29,1616.0719999999999]
["2017-02-24",54.14,54.6,54.58,2108.7510000000002]
["2017-02-23",54.23,54.27,54.07,1456.0809999999999]
["2017-02-22",53.83,54.094999999999999,53.97,1145.8]
["2017-02-21",53.22,53.97,53.89,1461.777]
["2017-02-17",53.1,53.48,53.37,1846.7639999999999]
["2017-02-16",52.01,53.08,52.94,2248.203]
["2017-02-15",52.14,52.59,52.54,2209.4740000000002]
["2017-02-14",52.91,52.91,52.65,1416.7850000000001]
["2017-02-13",52.93,53.204999999999998,53.05,1404.3989999999999]
["2017-02-10",52.72,53.05,52.93,1060.4960000000001]
["2017-02-09",53.06,53.32,52.9,1261.5429999999999]
["2017-02-08",52.81,53.24,53.12,943.31500000000005]
["2017-02-07",52.74,52.88,52.68,544.30200000000002]
["2017-02-06",52.87,52.98,52.65,874.71900000000005]
["2017-02-03",52.78,52.97,52.69,623.31100000000004]
["2017-02-02",51.86,52.62,52.59,1032.904]
["2017-02-01",52.24,52.639499999999998,51.75,1076.857]
["2017-01-31",51.72,52.66,52.65,1460.136]
["2017-01-30",52.01,52.01,51.69,592.904]
["2017-01-27",52.24,52.3,51.82,649.61400000000003]
["2017-01-26",51.92,52.28,52.08,1062.0409999999999]
["2017-01-25",51.84,52.07,51.9,974.39800000000002]
["2017-01-24",51.91,52.24,52.06,1129.856]
["2017-01-23",52.16,52.4,51.98,665.36099999999999]
["2017-01-20",51.91,52.4,52.05,806.08699999999999]
["2017-01-19",52.17,52.32,51.81,915.69799999999998]
["2017-01-18",52.39,52.66,52.36,880.61699999999996]
["2017-01-17",52.06,52.6,52.55,1052.3969999999999]
["2017-01-13",51.9,52.09,51.97,905.55200000000002]
["2017-01-12",52.19,52.39,51.96,1470.192]
["2017-01-11",51.9,52.44,52.2,1674.8430000000001]
["2017-01-10",52.05,52.45,51.97,1287.0840000000001]
["2017-01-09",53.13,53.216000000000001,51.99,1588.2529999999999]
["2017-01-06",52.47,53.395000000000003,53.1,1883.81]
["2017-01-05",52.45,52.76,52.7,2256.1590000000001]
["2017-01-04",52.45,52.92,52.44,1114.317]
["2017-01-03",52.59,52.59,52.38,1107.1949999999999]
["2016-12-30",52.49,52.88,52.46,951.09400000000005]
["2016-12-29",52.27,52.7,52.56,922.79700000000003]
["2016-12-28",52.58,52.58,51.82,615.13099999999997]
["2016-12-27",52.43,52.76,52.56,632.92100000000005]
["2016-12-23",52.5,52.64,52.45,597.62599999999998]
["2016-12-22",51.97,52.445,52.41,965.04100000000005]
["2016-12-21",52.17,52.53,51.95,832.77]
["2016-12-20",51.92,52.35,52.19,918.29499999999996]
["2016-12-19",51.94,52.17,51.89,958.625]
["2016-12-16",51.13,51.85,51.6,1852.3679999999999]
["2016-12-15",50.58,51.23,51.1,1059.519]
["2016-12-14",52.03,52.36,50.7,1348.9639999999999]
["2016-12-13",51.37,51.935000000000002,51.92,1550.6289999999999]
["2016-12-12",50.57,51.4,51.34,1823.796]
["2016-12-09",49.82,50.73,50.73,2790.9189999999999]
["2016-12-08",49.39,49.97,49.82,1261.779]
["2016-12-07",49.58,50.19,49.88,2040.8920000000001]
["2016-12-06",49.32,49.57,49.34,1624.9880000000001]
["2016-12-05",49.09,49.18,49.16,1324.93]
["2016-12-02",49.22,49.99,49.66,1749.8979999999999]
["2016-12-01",48.85,49,48.91,1464.62]
["2016-11-30",49.47,50.335000000000001,49.12,1962.8969999999999]
["2016-11-29",50.81,51.368200000000002,50.93,1500.431]
["2016-11-28",50.15,51.21,51.08,1825.3579999999999]
["2016-11-25",49.22,50.09,49.99,616.56500000000005]
["2016-11-23",48.85,49.44,49.07,1348.2650000000001]
["2016-11-22",48.92,49.53,49.43,1542.4390000000001]
["2016-11-21",48.53,49.12,48.84,866.97699999999998]
["2016-11-18",48.43,48.82,48.48,1224.4100000000001]
["2016-11-17",48.36,48.81,48.51,1439.604]
["2016-11-16",49.36,49.52,48.47,1642.4839999999999]
["2016-11-15",48.88,49.47,49.27,2124.654]
["2016-11-14",47.49,48.67,48.62,3519.1610000000001]
["2016-11-11",47.8,48.45,47.77,2161.7829999999999]
["2016-11-10",48.71,48.71,47.8,2323.663]
["2016-11-09",49.8,49.99,49.05,1905.443]
["2016-11-08",50.93,51.454999999999998,51.21,1400.441]
["2016-11-07",49.75,50.825000000000003,50.81,1779.7719999999999]
["2016-11-04",49.95,50.27,49.36,1732.992]
["2016-11-03",48.54,49.244999999999997,49.07,1528.617]
["2016-11-02",49.1,49.1,48.65,1293.498]
["2016-11-01",49.96,49.96,49.17,1382.0219999999999]
["2016-10-31",49.15,50.25,49.95,1469.645]
["2016-10-28",48.82,49.24,48.87,1939.2449999999999]
["2016-10-27",48.89,49.09,48.74,1114.9649999999999]
["2016-10-26",49,49.22,49.1,696.226]
["2016-10-25",48.48,49.04,49.03,1285.633]
["2016-10-24",48.72,48.93,48.65,997.40200000000004]
["2016-10-21",48.36,48.63,48.47,1069.0920000000001]
["2016-10-20",48.7,48.99,48.62,757.99300000000005]
["2016-10-19",48.79,48.89,48.7,1221.8679999999999]
["2016-10-18",48.45,48.95,48.91,1076.056]
["2016-10-17",48.23,48.39,48.18,1030.2550000000001]
["2016-10-14",47.82,48.3,48.03,1658.21]
["2016-10-13",47.64,48.42,48.04,1801.21]
["2016-10-12",46.96,47.7134,47.59,2038.5350000000001]
["2016-10-11",47.5,47.69,46.88,1444.22]
["2016-10-10",47.5,47.79,47.7,1352.288]
["2016-10-07",47.98,48.33,47.43,1472.373]
["2016-10-06",47.47,47.83,47.59,1230.317]
["2016-10-05",47.51,47.95,47.71,4074.587]
["2016-10-04",48.51,48.52,47.38,3360.87]
["2016-10-03",48.97,49.08,48.63,1567.546]
["2016-09-30",49.73,49.95,49.18,2012.83]
["2016-09-29",50.11,50.21,49.6,1491.83]
["2016-09-28",50.73,50.81,50.36,2037.789]
["2016-09-27",51.76,51.91,50.56,1541.7449999999999]
["2016-09-26",51.69,51.76,51.48,1164.2170000000001]
["2016-09-23",51.22,51.86,51.7,1576.289]
["2016-09-22",51.34,51.47,51.41,1273.7249999999999]
["2016-09-21",50.05,51.195,51.14,1602.578]
["2016-09-20",50.22,50.68,50.1,1394.3389999999999]
["2016-09-19",49.49,50.05,50.04,1842.2239999999999]
["2016-09-16",48.54,49.45,49.38,2038.3589999999999]
["2016-09-15",48.39,48.8,48.65,1528.511]
["2016-09-14",48.23,48.73,48.49,1295.7360000000001]
["2016-09-13",48.73,48.76,48.1,1773.932]
["2016-09-12",48.08,48.93,48.86,1814.883]
["2016-09-09",49.44,49.51,48.06,1926.2850000000001]
["2016-09-08",49.9,50.24,49.85,1469.598]
["2016-09-07",49.79,50.06,50.02,1074.0630000000001]
["2016-09-06",49.52,49.97,49.84,1282.443]
["2016-09-02",49.15,49.67,49.66,1898.615]
["2016-09-01",49.4,49.5,49.15,1293.6489999999999]
["2016-08-31",49.33,49.52,49.42,1449.413]
["2016-08-30",49.75,50.04,49.3,974.75800000000004]
["2016-08-29",49.51,49.92,49.77,1472.9970000000001]
["2016-08-26",50.49,50.744999999999997,49.4,1397.7739999999999]
["2016-08-25",50.38,50.58,50.44,931.60699999999997]
["2016-08-24",50.29,50.49,50.32,1551.1420000000001]
["2016-08-23",50.74,51.08,50.42,820.923]
["2016-08-22",50.7,50.9,50.65,1284.011]
["2016-08-19",51.24,51.26,50.57,1371.5250000000001]
["2016-08-18",50.71,51.35,51.35,1477.521]
["2016-08-17",49.74,50.84,50.71,2004.8440000000001]
["2016-08-16",50.27,50.31,49.82,1726.549]
["2016-08-15",51,51.21,50.41,977.48900000000003]
["2016-08-12",51.23,51.49,51.05,1160.3130000000001]
["2016-08-11",51.02,51.16,51.02,875.17100000000005]
["2016-08-10",51.06,51.22,51.02,975.13599999999997]
["2016-08-09",50.86,51.24,50.94,912.55399999999997]
["2016-08-08",51.1,51.51,50.94,1279.681]
["2016-08-05",51.98,52.25,51,2196.6959999999999]
["2016-08-04",51.71,52.19,51.84,1474.181]
["2016-08-03",52.08,52.13,51.65,1771.5319999999999]
["2016-08-02",51.97,52.42,52.17,1020.28]
["2016-08-01",52.43,52.585000000000001,52.52,1495.6320000000001]
["2016-07-29",52.17,52.66,52.44,1206.7940000000001]
["2016-07-28",51.78,52.21,52.15,924.12900000000002]
["2016-07-27",52.06,52.25,51.77,1536.942]
["2016-07-26",52.85,52.85,52.22,1196.596]
["2016-07-25",52.83,52.94,52.7,773.84900000000005]
["2016-07-22",52.24,52.97,52.87,1712.047]
["2016-07-21",52.04,52.28,52.24,2186.6080000000002]
["2016-07-20",52.34,52.37,52.21,827.43100000000004]
["2016-07-19",52.67,52.7,52.34,1014.99]
["2016-07-18",52.52,52.73,52.51,998.12699999999995]
["2016-07-15",52.34,52.61,52.51,1202.7539999999999]
["2016-07-14",52.56,52.7,52.24,1264.0129999999999]
["2016-07-13",52.73,52.91,52.88,1160.8320000000001]
["2016-07-12",52.51,52.85,52.46,1874.2940000000001]
["2016-07-11",52.93,53.09,52.94,1680.086]
["2016-07-08",52.42,53.18,53.15,1782.731]
["2016-07-07",53.63,53.63,52.65,2643.2550000000001]
["2016-07-06",53.76,53.91,53.77,2390.5639999999999]
["2016-07-05",53.75,54.08,53.76,3291.1860000000001]
["2016-07-01",53.77,53.93,53.75,1518.318]
["2016-06-30",52.64,53.59,53.58,2390.71]
["2016-06-29",52.27,52.692500000000003,52.5,1767.893]
["2016-06-28",52.59,52.59,52.28,1874.9590000000001]
["2016-06-27",51.73,52.61,52.31,1956.856]
["2016-06-24",51.74,52.31,51.79,2136.4360000000001]
["2016-06-23",51.26,51.5,51.5,1035.578]
["2016-06-22",51.43,51.48,51.26,1053.221]
["2016-06-21",51.26,51.6,51.37,1004.389]
["2016-06-20",51.4,51.56,51.35,1836.1510000000001]
["2016-06-17",51.02,51.31,51.27,1587.1959999999999]
["2016-06-16",50.92,51.36,51.2,1115.2380000000001]
["2016-06-15",51.36,51.36,50.91,1418.5820000000001]
["2016-06-14",50.55,51.395000000000003,51.31,2194.8589999999999]
["2016-06-13",50.96,51.13,50.76,1340.0070000000001]
["2016-06-10",50.74,51.02,50.96,1709.2180000000001]
["2016-06-09",49.7,50.94,50.89,1961.115]
["2016-06-08",49.49,49.7,49.68,809.03599999999994]
["2016-06-07",49.46,49.92,49.48,1772.6869999999999]
["2016-06-06",49.47,49.78,49.54,1930.104]
["2016-06-03",49.58,50.25,50,1938.6959999999999]
["2016-06-02",49.26,49.39,49.1,2410.299]
["2016-06-01",49.4,49.62,49.43,2918.1239999999998]
["2016-05-31",48.2,49.74,49.55,7029.2629999999999]
["2016-05-27",47.78,48.125,48.11,1251.8620000000001]
["2016-05-26",47.09,48.14,47.83,1727.97]
["2016-05-25",47.07,47.32,47.11,1151.183]
["2016-05-24",46.74,47.309899999999999,47.24,872.01900000000001]
["2016-05-23",47.29,47.359699999999997,46.69,1428.1320000000001]
["2016-05-20",47.49,47.61,47.24,2855.6979999999999]
["2016-05-19",46.67,47.37,47.35,2160.4859999999999]
["2016-05-18",47.1,47.7,46.82,3266.2510000000002]
["2016-05-17",47.8,47.954999999999998,47.32,2806.28]
["2016-05-16",47.94,48.17,47.9,1578.0309999999999]
["2016-05-13",48.12,48.33,48.07,1579.3520000000001]
["2016-05-12",48.11,48.77,48.12,3854.489]
["2016-05-11",48.63,49,48.15,3296.3029999999999]
["2016-05-10",48.52,48.86,48.66,1368.489]
["2016-05-09",48.28,48.55,48.43,1443.02]
["2016-05-06",48.83,48.83,48.19,1599.1079999999999]
["2016-05-05",48.64,49.27,48.88,1680.625]
["2016-05-04",48.47,49.22,48.73,2498.61]
["2016-05-03",48.19,48.75,48.55,1589.836]
["2016-05-02",48.05,48.55,48.14,1896.1759999999999]
["2016-04-29",47.45,48.06,48,2112.6889999999999]
["2016-04-28",46.82,47.72,47.69,1530.1310000000001]
["2016-04-27",46.96,47.48,47.26,1860.336]
["2016-04-26",47.03,47.19,46.81,1741.2929999999999]
["2016-04-25",46.48,46.97,46.97,2199.8530000000001]
["2016-04-22",46.62,46.96,46.55,1493.124]
["2016-04-21",47.48,47.56,46.47,1422.9870000000001]
["2016-04-20",49.03,49.19,47.59,1437.5160000000001]
["2016-04-19",49.1,49.27,49.12,1215.191]
["2016-04-18",48.74,49.12,49.08,1267.125]
["2016-04-15",48.52,48.83,48.73,1056.5029999999999]
["2016-04-14",48.19,48.51,48.35,975.98199999999997]
["2016-04-13",48.8,48.8,48.3,1453.056]
["2016-04-12",48.78,48.86,48.71,1793.672]
["2016-04-11",48.86,49.13,48.68,2265.9499999999998]
["2016-04-08",49.4,51,48.78,4971.348]
["2016-04-07",49.28,49.75,49.16,1991.6489999999999]
["2016-04-06",49.46,49.58,49.55,1312.453]
["2016-04-05",50.74,50.79,49.52,2311.261]
["2016-04-04",50.57,51.06,50.83,2644.9859999999999]
["2016-04-01",50.1,50.58,50.54,1415.9380000000001]
["2016-03-31",49.72,50.16,50.1,2533.4209999999998]
["2016-03-30",49.9,49.9,49.75,1622.0219999999999]
["2016-03-29",49.2,49.9,49.89,1358.165]
["2016-03-28",49.49,49.66,49.2,835.39300000000003]
["2016-03-24",48.82,49.274999999999999,49.25,1179.9469999999999]
["2016-03-23",48.77,49.17,48.99,1514.2860000000001]
["2016-03-22",48.85,49.13,48.87,1717.1579999999999]
["2016-03-21",48.89,49.085000000000001,48.78,1287.797]
["2016-03-18",49.03,49.42,48.98,2910.7550000000001]
["2016-03-17",48.32,49.024999999999999,48.9,1573.153]
["2016-03-16",48.06,48.58,48.43,1748.682]
["2016-03-15",48.19,48.53,48.18,1667.289]
["2016-03-14",48.01,48.41,48.32,1374.787]
["2016-03-11",47.97,48.5,48.22,1668.17]
["2016-03-10",48.2,48.35,47.94,2980.373]
["2016-03-09",47.8,48.405000000000001,48.27,1324.229]
["2016-03-08",47.15,47.89,47.85,1732.5920000000001]
["2016-03-07",46.83,47.44,47.13,1460.979]
["2016-03-04",46.78,47.5989,47.35,1856.4259999999999]
["2016-03-03",46.98,47,47,1490.604]
["2016-03-02",46.63,46.98,46.96,2047.56]
["2016-03-01",47.19,47.54,46.93,1916.17]
["2016-02-29",46.4,47.44,46.95,2610.4789999999998]
["2016-02-26",47.84,47.9,46.49,2665.8130000000001]
["2016-02-25",47.66,48.22,48.13,2108.6610000000001]
["2016-02-24",46.53,47.56,47.48,2840.37]
["2016-02-23",45.94,46.63,46.52,1557.604]
["2016-02-22",45.56,46.36,46.23,2395.7080000000001]
["2016-02-19",45.81,46.69,45.6,4164.0140000000001]
["2016-02-18",45.25,46.59,46.28,3893.873]
["2016-02-17",45.55,45.57,45.31,1640.0129999999999]
["2016-02-16",45.32,45.62,45.58,2170.4]
["2016-02-12",45.31,45.71,45.25,1134.1590000000001]
["2016-02-11",46.16,46.43,45.37,1552.864]
["2016-02-10",46.03,46.470999999999997,46.2,2546.9879999999998]
["2016-02-09",45.93,46.5,46.08,2285.3939999999998]
["2016-02-08",46.62,46.94,46.17,2379.5419999999999]
["2016-02-05",46.18,46.74,46.49,2971.739]
["2016-02-04",47.16,47.39,46.53,3032.0030000000002]
["2016-02-03",46.77,47.9,47.33,4515.6049999999996]
["2016-02-02",45.53,46.5,46.38,2622.125]
["2016-02-01",44.73,45.81,45.66,1843.338]
["2016-01-29",44.3,44.97,44.92,2402.5729999999999]
["2016-01-28",43.14,44.1,43.85,1537.346]
["2016-01-27",42.78,43.456000000000003,43.2,1851.402]
["2016-01-26",42.76,43.42,42.76,1621.663]
["2016-01-25",43.06,43.09,42.67,1783.624]
["2016-01-22",42.35,43.015000000000001,42.95,1872.17]
["2016-01-21",42.33,42.515000000000001,42.13,2107.4810000000002]
["2016-01-20",43.39,43.5,42.33,3700.0419999999999]
["2016-01-19",44,44,43.45,4015.7739999999999]
["2016-01-15",43.12,43.695,43.51,2010.0609999999999]
["2016-01-14",43.06,43.97,43.71,1493.9280000000001]
["2016-01-13",43.54,43.744999999999997,43.14,2263.2959999999998]
["2016-01-12",43.64,43.64,43.38,1797.115]
["2016-01-11",43.54,43.85,43.52,2238.0070000000001]
["2016-01-08",43.88,44.05,43.51,2139.259]
["2016-01-07",43.47,44.075000000000003,43.85,3190.2289999999998]
["2016-01-06",43.24,43.93,43.82,1974.4929999999999]
["2016-01-05",43.02,43.59,43.54,2295.7710000000002]
["2016-01-04",43.13,43.22,43.03,2664.386]
["2015-12-31",43.95,44,43.23,2080.4110000000001]
["2015-12-30",44.18,44.37,44,994.28200000000004]
["2015-12-29",44.15,44.44,44.12,1071.165]
["2015-12-28",43.61,44.05,44.04,891.01900000000001]
["2015-12-24",43.76,43.810699999999997,43.68,345.78]
["2015-12-23",43.36,43.95,43.85,1120.1569999999999]
["2015-12-22",42.98,43.29,43.2,1520.8009999999999]
["2015-12-21",43.28,43.53,42.86,1474.3119999999999]
["2015-12-18",43.79,43.85,43.2,3492.1280000000002]
["2015-12-17",43.06,44.06,44.03,3129.7620000000002]
["2015-12-16",42.26,43.12,43,1793.991]
["2015-12-15",42,42.27,41.94,1864.66]
["2015-12-14",41.7,41.89,41.8,2144.71]
["2015-12-11",41.52,42.08,41.72,1658.3579999999999]
["2015-12-10",42.58,42.66,41.71,1968.124]
["2015-12-09",42.52,43,42.58,2099.7570000000001]
["2015-12-08",42.89,43.07,42.74,2339.1439999999998]
["2015-12-07",42.8,43.02,42.97,1885.106]
["2015-12-04",42.48,43.38,43.34,2710.998]
["2015-12-03",42.64,42.82,42.25,3152.0639999999999]
["2015-12-02",43.94,43.94,42.83,1928.021]
["2015-12-01",44,44.09,43.83,1960.6690000000001]
["2015-11-30",43.45,44.07,43.76,2954.1619999999998]
["2015-11-27",43.28,43.45,43.31,657.85299999999995]
["2015-11-25",43.24,43.37,43.16,1158.337]
["2015-11-24",43.17,43.34,43.22,1455.2260000000001]
["2015-11-23",44.03,44.17,43.34,1592.2660000000001]
["2015-11-20",43.93,44.34,44.11,2942.8440000000001]
["2015-11-19",43.42,43.91,43.7,2279.9940000000001]
["2015-11-18",42.83,43.29,43.22,2386.0369999999998]
["2015-11-17",43.82,44.33,42.86,3251.596]
["2015-11-16",43.24,43.95,43.93,3025.1179999999999]
["2015-11-13",43.63,44.09,43.13,2073.2080000000001]
["2015-11-12",44.2,44.51,43.5,2066.3319999999999]
["2015-11-11",43.9,44.4,44.22,1546.644]
["2015-11-10",43.09,43.88,43.81,1639.835]
["2015-11-09",42.35,43.23,43.14,2139.7730000000001]
["2015-11-06",43.77,44.49,42.55,2445.4349999999999]
["2015-11-05",44.15,44.454999999999998,44.02,1781.75]
["2015-11-04",43.89,44.32,44.21,1063.0519999999999]
["2015-11-03",43.76,43.97,43.87,1174.0519999999999]
["2015-11-02",43.7,44.02,43.92,1430.8810000000001]
["2015-10-30",43.58,43.850999999999999,43.68,1428.7660000000001]
["2015-10-29",43.82,43.87,43.41,1850.366]
["2015-10-28",44.44,44.71,44.03,1519.7270000000001]
["2015-10-27",44.27,44.68,44.49,1327.548]
["2015-10-26",44.06,44.43,44.41,1542.6210000000001]
["2015-10-23",44.41,44.56,43.99,1303.9000000000001]
["2015-10-22",44.23,44.61,44.5,1422.403]
["2015-10-21",44.45,44.65,44.15,944.14300000000003]
["2015-10-20",44.15,44.515000000000001,44.32,1052.211]
["2015-10-19",43.97,44.3,44.29,1294.614]
["2015-10-16",44.17,44.44,44.1,1079.4259999999999]
["2015-10-15",43.6,44.06,43.94,927.61099999999999]
["2015-10-14",43.72,43.96,43.39,1509.3610000000001]
["2015-10-13",43.61,43.8,43.65,2277.3249999999998]
["2015-10-12",43.2,43.74,43.72,1436.3040000000001]
["2015-10-09",43.13,43.24,43.12,2145.471]
["2015-10-08",42.1,43.21,43.12,1970.749]
["2015-10-07",42.44,42.51,42.21,1029.4380000000001]
["2015-10-06",42.54,42.67,42.31,917.54600000000005]
["2015-10-05",42.45,42.74,42.62,1146.5150000000001]
["2015-10-02",42.2,42.32,42.32,1043.1869999999999]
["2015-10-01",42.31,42.44,41.78,1971.931]
["2015-09-30",41.9,42.29,42.27,1522.223]
["2015-09-29",41.55,41.79,41.69,1360.1379999999999]
["2015-09-28",41.39,41.81,41.54,1741.1869999999999]
["2015-09-25",41.17,41.825000000000003,41.37,1716.712]
["2015-09-24",40.700000000000003,41.19,41.05,1688.8109999999999]
["2015-09-23",40.5,40.880000000000003,40.799999999999997,1122.0250000000001]
["2015-09-22",40.520000000000003,40.79,40.5,1595.5609999999999]
["2015-09-21",40.520000000000003,41.06,40.82,1704.2180000000001]
["2015-09-18",40.229999999999997,40.729999999999997,40.369999999999997,2931.922]
["2015-09-17",39.700000000000003,41.07,40.54,2627.154]
["2015-09-16",39.22,39.74,39.69,1345.942]
["2015-09-15",38.979999999999997,39.335000000000001,39.200000000000003,1380.0039999999999]
["2015-09-14",38.840000000000003,39.22,38.979999999999997,1449.1320000000001]
["2015-09-11",38.340000000000003,38.82,38.82,1473.0820000000001]
["2015-09-10",38.29,38.909999999999997,38.43,1239.373]
["2015-09-09",38.979999999999997,39.119999999999997,38.46,1679.0820000000001]
["2015-09-08",38.69,39.005000000000003,38.979999999999997,1684.7370000000001]
["2015-09-04",38.86,38.909999999999997,38.56,1571.7449999999999]
["2015-09-03",39.229999999999997,39.409999999999997,39.25,1135.43]
["2015-09-02",39.56,39.6,39.08,1759.252]
["2015-09-01",39.39,39.96,39.119999999999997,2420.27]
["2015-08-31",40.94,41.01,40.29,2572.3789999999999]
["2015-08-28",41.01,41.21,41.07,1577.3620000000001]
["2015-08-27",40.75,41.04,41.02,2447.58]
["2015-08-26",40.29,40.65,40.549999999999997,2825.4290000000001]
["2015-08-25",41.45,41.45,39.770000000000003,2749.6010000000001]
["2015-08-24",41.07,41.98,40.68,3089.6669999999999]
["2015-08-21",43.19,43.36,42.51,2201.107]
["2015-08-20",43.22,43.844999999999999,43.31,1384.422]
["2015-08-19",43.02,43.65,43.55,1758.296]
["2015-08-18",43.24,43.46,43.2,1931.3889999999999]
["2015-08-17",42.78,43.61,43.4,1778.393]
["2015-08-14",42.52,42.82,42.74,2406.049]
["2015-08-13",40.99,42.734999999999999,42.62,1688.184]
["2015-08-12",42.21,42.72,42.65,3666.3850000000002]
["2015-08-11",41.81,42.3,42.1,2162.7170000000001]
["2015-08-10",42.13,42.4,41.82,1323.2149999999999]
["2015-08-07",41.6,42.33,42.12,978.25]
["2015-08-06",41.38,41.74,41.69,1087.799]
["2015-08-05",41.17,41.56,41.36,1315.7729999999999]
["2015-08-04",41.44,41.484999999999999,41.01,1840.848]
["2015-08-03",41.26,41.93,41.59,2296.241]
["2015-07-31",40.119999999999997,41.34,41.08,2768.5970000000002]
["2015-07-30",39.54,39.99,39.770000000000003,1336.143]
["2015-07-29",39.270000000000003,39.68,39.65,1241.4570000000001]
["2015-07-28",39.33,39.43,39.340000000000003,1824.413]
["2015-07-27",38.590000000000003,39.17,39.020000000000003,852.00800000000004]
["2015-07-24",38.31,38.61,38.53,1115.037]
["2015-07-23",38.549999999999997,38.590000000000003,38.270000000000003,1403.65]
["2015-07-22",38.729999999999997,39.04,38.659999999999997,1354.7190000000001]
["2015-07-21",39.049999999999997,39.119999999999997,38.700000000000003,821.06]
["2015-07-20",39.33,39.33,39.119999999999997,980.72699999999998]
["2015-07-17",39.49,39.69,39.39,1619.421]
["2015-07-16",38.99,39.777999999999999,39.659999999999997,1079.9079999999999]
["2015-07-15",38.86,39.01,38.99,692.99900000000002]
["2015-07-14",38.94,39.119999999999997,38.86,961.101]
["2015-07-13",39.15,39.26,38.909999999999997,1111.68]
["2015-07-10",38.67,39.33,39.020000000000003,1208.1949999999999]
["2015-07-09",39.340000000000003,39.53,38.68,1186.7950000000001]
["2015-07-08",39.4,39.68,39.28,1128.9760000000001]
["2015-07-07",38.770000000000003,39.67,39.6,1903.4659999999999]
["2015-07-06",38.409999999999997,38.65,38.56,1173.117]
["2015-07-02",38.31,38.67,38.5,1341.4549999999999]
["2015-07-01",37.75,38.01,37.979999999999997,1356.9549999999999]
["2015-06-30",37.840000000000003,37.97,37.68,2036.6969999999999]
["2015-06-29",37.72,38.21,37.54,1599.1479999999999]
["2015-06-26",37.46,37.789099999999998,37.729999999999997,991.27499999999998]
["2015-06-25",37.97,37.99,37.51,1398.42]
["2015-06-24",37.78,37.97,37.78,1865.42]
["2015-06-23",38.200000000000003,38.340000000000003,37.76,1107.5809999999999]
["2015-06-22",38.119999999999997,38.5,38.31,1123.6389999999999]
["2015-06-19",38.54,38.76,38.26,1249.1030000000001]
["2015-06-18",38.18,38.729999999999997,38.54,1155.115]
["2015-06-17",37.81,38.21,38.090000000000003,1068.8699999999999]
["2015-06-16",37.61,37.82,37.81,1262.7280000000001]
["2015-06-15",37.75,37.97,37.729999999999997,1210.1990000000001]
["2015-06-12",38.049999999999997,38.238,37.770000000000003,1020.625]
["2015-06-11",38.049999999999997,38.36,38.299999999999997,1215.578]
["2015-06-10",37.979999999999997,38.32,37.81,2190.6329999999998]
["2015-06-09",37.89,38.18,37.869999999999997,1342.424]
["2015-06-08",38.020000000000003,38.18,37.93,1106.9770000000001]
["2015-06-05",38.74,38.74,38.369999999999997,1390.9]
["2015-06-04",39.130000000000003,39.51,39.090000000000003,1146.355]
["2015-06-03",39.51,39.700000000000003,39.31,1605.87]
["2015-06-02",40,40.01,39.619999999999997,1481.6759999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"AEP","index":5,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C6","v":"AEP"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":68.676666666666662},{"$f":"AVERAGE($D$4:$D$93)","v":66.723777777777784},{"$f":"AVERAGE($D$4:$D$183)","v":64.562444444444438},{"$f":"AVERAGE($D$4:$D$363)","v":64.643916666666698},{"$f":"AVERAGE($D$4:$D$507)","v":62.082162698412738}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.36},{"$f":"$G3/H2","v":3.4363927583361646E-2},{"$f":"$G3/I2","v":3.5369699957036801E-2},{"$f":"$G3/J2","v":3.6553758462952321E-2},3.6507688916332659E-2,3.8014139608257211E-2]
["2017-06-01",71.650000000000006,72.22,72.209999999999994,2715.0880000000002]
["2017-05-31",71.260000000000005,71.91,71.78,2857.0639999999999]
["2017-05-30",70.77,71.260000000000005,71.209999999999994,2027.8920000000001]
["2017-05-26",70.8,71.010000000000005,70.87,3464.7739999999999]
["2017-05-25",70.17,70.930000000000007,70.8,2214.239]
["2017-05-24",69.739999999999995,70.234999999999999,70.2,2009.067]
["2017-05-23",69.430000000000007,70.069999999999993,69.59,2251.9380000000001]
["2017-05-22",68.680000000000007,69.58,69.42,2881.4859999999999]
["2017-05-19",68.3,68.739999999999995,68.72,2377.5680000000002]
["2017-05-18",68.349999999999994,68.89,68.31,2139.8870000000002]
["2017-05-17",68.010000000000005,68.5,68.150000000000006,2243.9270000000001]
["2017-05-16",68.430000000000007,68.632499999999993,67.86,1556.72]
["2017-05-15",68.08,68.72,68.56,2427.672]
["2017-05-12",67.59,68.3,68.06,2241.6669999999999]
["2017-05-11",67.23,67.56,67.55,1491.1890000000001]
["2017-05-10",67.349999999999994,67.62,67.41,2236.261]
["2017-05-09",67.63,67.77,67.31,2340.6680000000001]
["2017-05-08",67.989999999999995,68.180000000000007,67.73,2650.8829999999998]
["2017-05-05",68.22,68.66,68.41,2674.8119999999999]
["2017-05-04",67.709999999999994,68.12,68.02,2284.9670000000001]
["2017-05-03",68,68.25,67.900000000000006,1879.0329999999999]
["2017-05-02",67.67,68.16,68.010000000000005,3172.0169999999998]
["2017-05-01",68.03,68.03,67.47,1694.4359999999999]
["2017-04-28",68.099999999999994,68.239999999999995,67.83,2671.29]
["2017-04-27",67.44,68.459999999999994,68.099999999999994,2225.4180000000001]
["2017-04-26",67.790000000000006,68.12,67.69,2821.5810000000001]
["2017-04-25",67.739999999999995,68.03,67.86,1824.482]
["2017-04-24",67.819999999999993,68.09,67.97,2714.5329999999999]
["2017-04-21",67.28,68.03,67.86,2721.1129999999998]
["2017-04-20",67.540000000000006,67.650000000000006,67.44,2518.59]
["2017-04-19",67.989999999999995,68.13,67.739999999999995,2802.2150000000001]
["2017-04-18",67.77,68.12,67.98,2427.4549999999999]
["2017-04-17",67.67,67.875,67.739999999999995,1452.586]
["2017-04-13",67.8,67.900000000000006,67.540000000000006,1899.0329999999999]
["2017-04-12",67.150000000000006,67.849999999999994,67.790000000000006,2286.721]
["2017-04-11",67.39,67.540000000000006,67.39,2046.6]
["2017-04-10",67.47,67.63,67.5,1556.692]
["2017-04-07",67.8,67.989999999999995,67.319999999999993,2934.58]
["2017-04-06",67.62,67.77,67.62,2073.761]
["2017-04-05",67.28,67.900000000000006,67.83,2162.6640000000002]
["2017-04-04",67.16,67.52,67.290000000000006,1767.6220000000001]
["2017-04-03",67.02,67.180000000000007,67.150000000000006,1940.711]
["2017-03-31",67.08,67.510000000000005,67.13,2260.3760000000002]
["2017-03-30",67.16,67.39,67.16,2081.1370000000002]
["2017-03-29",67.59,67.72,67.39,2272.4279999999999]
["2017-03-28",67.48,67.900000000000006,67.84,2644.982]
["2017-03-27",67.94,68.25,67.69,2565.6550000000002]
["2017-03-24",67.39,68.02,67.790000000000006,1969.462]
["2017-03-23",67.349999999999994,68.03,67.45,2554.6669999999999]
["2017-03-22",67.34,67.8,67.44,2609.3429999999998]
["2017-03-21",66.099999999999994,67.22,66.98,3159.335]
["2017-03-20",66.62,66.86,66.13,1861.4780000000001]
["2017-03-17",66.16,66.86,66.47,3823.567]
["2017-03-16",66.47,66.5,66.010000000000005,1615.28]
["2017-03-15",65.86,67,66.680000000000007,1776.0229999999999]
["2017-03-14",65.77,65.930000000000007,65.790000000000006,1641.89]
["2017-03-13",65.41,65.849900000000005,65.81,1922.0070000000001]
["2017-03-10",65.3,65.59,65.400000000000006,2358.634]
["2017-03-09",65.209999999999994,65.650000000000006,64.84,2532.2750000000001]
["2017-03-08",65.77,65.900000000000006,65.150000000000006,3126.1370000000002]
["2017-03-07",66.25,66.52,66.239999999999995,2769.998]
["2017-03-06",66.37,66.597300000000004,66.349999999999994,1832.269]
["2017-03-03",66.569999999999993,66.62,66.52,2127.375]
["2017-03-02",65.900000000000006,66.959999999999994,66.5,2442.8620000000001]
["2017-03-01",66.2,66.739999999999995,66.12,3147.1060000000002]
["2017-02-28",66.7,67.150000000000006,66.97,3912.0439999999999]
["2017-02-27",67.06,67.12,66.7,3101.297]
["2017-02-24",66.19,67.22,67.150000000000006,4094.0729999999999]
["2017-02-23",65.55,66.09,66.010000000000005,2286.6469999999999]
["2017-02-22",64.67,65.405000000000001,65.31,2455.8519999999999]
["2017-02-21",63.98,64.87,64.760000000000005,2067.2669999999998]
["2017-02-17",63.8,64.13,64.11,1956.203]
["2017-02-16",63.39,63.720999999999997,63.7,1890.2650000000001]
["2017-02-15",62.93,63.33,63.29,2068.2629999999999]
["2017-02-14",63.64,63.74,63.27,2218.8310000000001]
["2017-02-13",63.97,64.099999999999994,63.79,2188.9009999999998]
["2017-02-10",63.35,64.075000000000003,63.95,2429.7950000000001]
["2017-02-09",63.68,64.02,63.42,2517.027]
["2017-02-08",63.32,64.02,63.8,1817.0309999999999]
["2017-02-07",63.82,64.010000000000005,63.93,1552.8440000000001]
["2017-02-06",64.25,64.41,63.82,1741.3710000000001]
["2017-02-03",63.78,64.34,64.03,2288.855]
["2017-02-02",63.11,63.81,63.78,1802.748]
["2017-02-01",63.58,63.81,63.09,2779.623]
["2017-01-31",63.15,64.105000000000004,64.06,2712.252]
["2017-01-30",63.11,63.4,63.21,2265.0250000000001]
["2017-01-27",62.78,63.04,62.97,2537.4459999999999]
["2017-01-26",62.5,62.82,62.64,2525.6379999999999]
["2017-01-25",62.68,62.83,62.53,2316.942]
["2017-01-24",62.64,62.9,62.78,2061.0770000000002]
["2017-01-23",62.91,63.14,62.71,1317.7860000000001]
["2017-01-20",62.9,63.15,62.91,2014.9659999999999]
["2017-01-19",63.19,63.41,62.7,2628.32]
["2017-01-18",63.53,63.918300000000002,63.46,1883.8579999999999]
["2017-01-17",63.45,64.03,63.81,1705.8040000000001]
["2017-01-13",63.09,63.3,63.23,2506.5639999999999]
["2017-01-12",62.96,63.4,63.29,2140.3330000000001]
["2017-01-11",62.21,63.19,63.18,2918.4250000000002]
["2017-01-10",62.58,62.7,62.12,2046.8019999999999]
["2017-01-09",62.96,63.33,62.31,2382.105]
["2017-01-06",62.9,63.31,63.14,1769.9179999999999]
["2017-01-05",63.03,63.43,63.19,3885.0230000000001]
["2017-01-04",62.91,63.41,62.85,2127.1889999999999]
["2017-01-03",63.01,63.03,62.76,1944.2629999999999]
["2016-12-30",63.32,63.42,62.96,1677.203]
["2016-12-29",62.66,63.38,63.28,1508.3309999999999]
["2016-12-28",63.09,63.12,62.39,1501.8440000000001]
["2016-12-27",62.97,63.27,63.13,1246.5070000000001]
["2016-12-23",63.53,63.53,63.17,1121.643]
["2016-12-22",62.8,63.38,63.24,2143.0810000000001]
["2016-12-21",63.1,63.4,62.8,1506.0060000000001]
["2016-12-20",62.96,63.354999999999997,63.21,2548.9670000000001]
["2016-12-19",63.11,63.2,62.94,2011.4659999999999]
["2016-12-16",62.26,62.84,62.81,3966.1660000000002]
["2016-12-15",61.32,62.14,62.11,2290.723]
["2016-12-14",63.02,63.41,61.7,3726.056]
["2016-12-13",62.01,62.78,62.71,2909.0169999999998]
["2016-12-12",60.98,62.09,61.95,2603.3910000000001]
["2016-12-09",60.3,60.99,60.99,2329.4119999999998]
["2016-12-08",59.81,60.36,60.18,2877.5929999999998]
["2016-12-07",59.73,60.34,60.25,2444.672]
["2016-12-06",59.39,59.64,59.47,3343.4389999999999]
["2016-12-05",58.43,59.22,59.2,3400.6019999999999]
["2016-12-02",58.63,59.17,58.7,2130.0169999999998]
["2016-12-01",58.82,58.889899999999997,58.16,3539.252]
["2016-11-30",60.5,60.5,59.05,3515.2910000000002]
["2016-11-29",60.63,61.453200000000002,61.27,2770.373]
["2016-11-28",60,61.14,60.9,2705.3339999999998]
["2016-11-25",59.07,59.95,59.72,984.81799999999998]
["2016-11-23",58.64,59.25,58.82,2438.4659999999999]
["2016-11-22",59.32,59.39,59.17,4091.3739999999998]
["2016-11-21",58.62,59.378399999999999,59.32,2462.3380000000002]
["2016-11-18",58.84,59.23,58.44,2775.7420000000002]
["2016-11-17",58.8,59.32,58.86,2307.2339999999999]
["2016-11-16",59.46,59.68,58.99,2755.393]
["2016-11-15",58.97,59.74,59.46,3537.9340000000002]
["2016-11-14",59.59,59.68,58.72,7074.5770000000002]
["2016-11-11",59.76,60.875,59.99,3539.837]
["2016-11-10",61,61,59.74,5057.5739999999996]
["2016-11-09",62.01,62.01,61.25,3160.9340000000002]
["2016-11-08",62.89,63.68,63.23,2970.7890000000002]
["2016-11-07",62.63,63.274999999999999,63.24,3102.53]
["2016-11-04",63.25,63.74,62.4,2966.9229999999998]
["2016-11-03",62.47,63.37,62.92,2401.806]
["2016-11-02",62.74,62.89,62.61,3156.1640000000002]
["2016-11-01",64.55,64.900000000000006,63.38,4536.3289999999997]
["2016-10-31",63.59,65.25,64.84,4076.402]
["2016-10-28",63.23,63.85,63.41,2351.8890000000001]
["2016-10-27",63.31,63.47,63.19,2305.0320000000002]
["2016-10-26",63.35,63.87,63.53,2250.8049999999998]
["2016-10-25",62.82,63.71,63.46,2535.0749999999998]
["2016-10-24",62.76,63.13,63.03,1677.4159999999999]
["2016-10-21",62.59,62.8,62.48,1782.741]
["2016-10-20",63.22,63.4101,62.91,1682.7]
["2016-10-19",63.38,63.44,63.19,2351.3649999999998]
["2016-10-18",63.27,63.48,63.37,2833.8530000000001]
["2016-10-17",62.5,63.14,62.97,2767.877]
["2016-10-14",62.25,62.835000000000001,62.3,2490.069]
["2016-10-13",61.86,63.013500000000001,62.53,3456.9870000000001]
["2016-10-12",61.43,62.19,62,2648.442]
["2016-10-11",61.98,62.28,61.34,2157.7460000000001]
["2016-10-10",61.97,62.31,62.21,1633.6890000000001]
["2016-10-07",62.7,63.15,61.79,3345.2689999999998]
["2016-10-06",62.07,62.51,62.25,3195.8389999999999]
["2016-10-05",62.19,63.03,62.18,3825.8629999999998]
["2016-10-04",63.47,63.47,62.18,3586.4830000000002]
["2016-10-03",64.040000000000006,64.06,63.51,2813.3609999999999]
["2016-09-30",64.8,65.069999999999993,64.209999999999994,4152.6130000000003]
["2016-09-29",65.42,65.42,64.5,3632.12]
["2016-09-28",65.650000000000006,65.775000000000006,65.36,2516.232]
["2016-09-27",66.66,66.959999999999994,65.5,2229.779]
["2016-09-26",66.66,66.739999999999995,66.36,1745.7529999999999]
["2016-09-23",66.48,66.87,66.66,2031.124]
["2016-09-22",66.510000000000005,66.790000000000006,66.599999999999994,2582.4549999999999]
["2016-09-21",64.95,66.27,66.19,3381.4169999999999]
["2016-09-20",65.23,65.689899999999994,65.010000000000005,2233.058]
["2016-09-19",65,65.489999999999995,65.42,2185.8629999999998]
["2016-09-16",64.16,64.88,64.81,3751.5259999999998]
["2016-09-15",63.94,64.474999999999994,64.3,2461.8359999999998]
["2016-09-14",64.760000000000005,64.760000000000005,64.02,2820.62]
["2016-09-13",64.52,64.900000000000006,63.81,3845.7910000000002]
["2016-09-12",63.68,64.89,64.709999999999994,2815.0709999999999]
["2016-09-09",65.510000000000005,65.599999999999994,63.71,3341.2890000000002]
["2016-09-08",65.89,66.349999999999994,66.099999999999994,1834.0650000000001]
["2016-09-07",65.97,66.239999999999995,66.05,1992.8040000000001]
["2016-09-06",65.510000000000005,66.17,66.040000000000006,2430.9899999999998]
["2016-09-02",64.569999999999993,65.37,65.239999999999995,2209.5100000000002]
["2016-09-01",64.41,64.7,64.41,2030.777]
["2016-08-31",64.55,64.61,64.569999999999993,3163.2959999999998]
["2016-08-30",65.209999999999994,65.5,64.319999999999993,3295.1309999999999]
["2016-08-29",64.87,65.37,65.180000000000007,2269.259]
["2016-08-26",66.42,66.91,64.69,3314.6390000000001]
["2016-08-25",66.41,66.64,66.37,1594.1959999999999]
["2016-08-24",66.12,66.469899999999996,66.34,1584.1]
["2016-08-23",66.64,66.989999999999995,66.28,1858.4749999999999]
["2016-08-22",66.56,66.900000000000006,66.52,1595.1110000000001]
["2016-08-19",67.11,67.36,66.37,2056.7719999999999]
["2016-08-18",66.37,67.42,67.400000000000006,3464.2379999999998]
["2016-08-17",65.75,66.62,66.5,3340.03]
["2016-08-16",66.36,66.44,65.680000000000007,2380.9050000000002]
["2016-08-15",67.709999999999994,67.8,66.52,1943.847]
["2016-08-12",67.94,68.180000000000007,67.55,1373.2560000000001]
["2016-08-11",67.599999999999994,67.73,67.72,2133.5529999999999]
["2016-08-10",67.47,67.760000000000005,67.56,1289.0889999999999]
["2016-08-09",67.19,67.599999999999994,67.39,1747.173]
["2016-08-08",67.44,67.84,67.150000000000006,1876.4690000000001]
["2016-08-05",68.48,68.56,67.849999999999994,3774.8020000000001]
["2016-08-04",68.569999999999993,69.040000000000006,68.64,1797.59]
["2016-08-03",68.84,69.03,68.45,1959.4290000000001]
["2016-08-02",68.95,69.260000000000005,69.010000000000005,1894.2249999999999]
["2016-08-01",68.87,69.48,69.31,1669.5340000000001]
["2016-07-29",68.84,69.56,69.3,2490.1590000000001]
["2016-07-28",68.97,69.22,68.92,2641.2139999999999]
["2016-07-27",69.540000000000006,69.63,68.86,3190.53]
["2016-07-26",70.239999999999995,70.27,69.739999999999995,2375.136]
["2016-07-25",70.08,70.16,69.77,1966.57]
["2016-07-22",69.47,70.25,70.06,2452.846]
["2016-07-21",69.180000000000007,69.45,69.430000000000007,3198.2860000000001]
["2016-07-20",69.8,69.87,69.349999999999994,1458.5229999999999]
["2016-07-19",70,70.099999999999994,69.77,1821.588]
["2016-07-18",69.73,70.114999999999995,69.95,1581.4010000000001]
["2016-07-15",69.44,69.734999999999999,69.64,2264.3159999999998]
["2016-07-14",69.459999999999994,69.900000000000006,69.38,2473.277]
["2016-07-13",69.92,70.14,70.010000000000005,2007.135]
["2016-07-12",70.25,70.42,69.58,2866.1060000000002]
["2016-07-11",70.430000000000007,70.760000000000005,70.7,2065.1260000000002]
["2016-07-08",70.02,70.81,70.709999999999994,2690.5340000000001]
["2016-07-07",70.959999999999994,70.98,70.28,2989.8029999999999]
["2016-07-06",70.81,71.319999999999993,71.27,2990.3870000000002]
["2016-07-05",70.290000000000006,70.92,70.81,1935.1790000000001]
["2016-07-01",70.459999999999994,70.489999999999995,70.14,2113.614]
["2016-06-30",68.819999999999993,70.099999999999994,70.09,2858.386]
["2016-06-29",68.900000000000006,69.08,68.72,2522.4029999999998]
["2016-06-28",68.27,68.650000000000006,68.64,2394.3359999999998]
["2016-06-27",67.17,68.52,68.349999999999994,3506.723]
["2016-06-24",65.92,67.94,67.260000000000005,4034.5940000000001]
["2016-06-23",66.61,66.63,66.59,1830.9590000000001]
["2016-06-22",66.900000000000006,66.959900000000005,66.5,1458.2739999999999]
["2016-06-21",66.930000000000007,67.150000000000006,66.77,1383.6679999999999]
["2016-06-20",67.11,67.28,66.790000000000006,2036.7380000000001]
["2016-06-17",67.03,67.28,67.209999999999994,2620.759]
["2016-06-16",66.37,67.040000000000006,66.88,2217.5680000000002]
["2016-06-15",66.91,67,66.239999999999995,2131.1979999999999]
["2016-06-14",66.55,66.83,66.83,2090.38]
["2016-06-13",66.92,67.2,66.55,2802.3530000000001]
["2016-06-10",66.88,67.34,66.849999999999994,1768.758]
["2016-06-09",66.209999999999994,67.010000000000005,66.959999999999994,1803.086]
["2016-06-08",65.75,66.2,66.2,1555.7080000000001]
["2016-06-07",65.95,66.22,65.84,2182.1219999999998]
["2016-06-06",65.930000000000007,66.06,65.7,1960.499]
["2016-06-03",65.2,66.22,65.81,2307.491]
["2016-06-02",64.69,64.84,64.680000000000007,1948.9079999999999]
["2016-06-01",64.739999999999995,65.040000000000006,64.89,1938.5889999999999]
["2016-05-31",64.22,64.84,64.73,3362.4229999999998]
["2016-05-27",64.260000000000005,64.569999999999993,64.31,2135.616]
["2016-05-26",63.33,64.375,64.33,3277.2930000000001]
["2016-05-25",63.29,63.78,63.43,2407.886]
["2016-05-24",63.25,63.8,63.63,2288.2579999999998]
["2016-05-23",63.8,63.87,62.95,2521.134]
["2016-05-20",64.05,64.099999999999994,63.8,2226.2370000000001]
["2016-05-19",63.18,63.87,63.85,2869.7]
["2016-05-18",64.03,64.52,63.3,4397.8490000000002]
["2016-05-17",65.87,65.89,64.510000000000005,3411.7959999999998]
["2016-05-16",65.430000000000007,65.97,65.930000000000007,2341.5650000000001]
["2016-05-13",65.569999999999993,65.8,65.61,2781.3760000000002]
["2016-05-12",65.12,65.849999999999994,65.66,2146.0369999999998]
["2016-05-11",65.05,65.34,65.209999999999994,2100.7510000000002]
["2016-05-10",65.540000000000006,65.559899999999999,65.05,2757.7249999999999]
["2016-05-09",64.62,65.38,65.290000000000006,3933.029]
["2016-05-06",64.59,64.78,64.56,3189.4470000000001]
["2016-05-05",65.19,65.959999999999994,65.150000000000006,2817.279]
["2016-05-04",64.38,65.709999999999994,65.39,3535.9459999999999]
["2016-05-03",64.319999999999993,64.7,64.5,4468.6379999999999]
["2016-05-02",63.6,64.423100000000005,64.36,5027.9769999999999]
["2016-04-29",62.73,63.63,63.5,2992.8440000000001]
["2016-04-28",61.85,63.41,63.06,5010.1859999999997]
["2016-04-27",63,64.42,63.93,3967.6460000000002]
["2016-04-26",62.92,63.25,62.9,1977.52]
["2016-04-25",62.68,62.84,62.81,2469.4850000000001]
["2016-04-22",62.5,62.99,62.74,3059.9389999999999]
["2016-04-21",63.6,63.6,62.26,4528.3459999999995]
["2016-04-20",65.86,66.11,63.7,4650.5649999999996]
["2016-04-19",66.37,66.430000000000007,65.84,2621.241]
["2016-04-18",65.819999999999993,66.31,66.239999999999995,1757.19]
["2016-04-15",65.78,66.180000000000007,66.05,1960.818]
["2016-04-14",65.61,65.98,65.59,1122.251]
["2016-04-13",66.400000000000006,66.400000000000006,65.790000000000006,1943.4090000000001]
["2016-04-12",65.75,66.38,66.31,1773.644]
["2016-04-11",66.05,66.47,65.680000000000007,1679.4659999999999]
["2016-04-08",65.87,66.353300000000004,66.010000000000005,2137.8180000000002]
["2016-04-07",65.47,65.98,65.5,1523.518]
["2016-04-06",65.33,65.69,65.63,2024.229]
["2016-04-05",66.540000000000006,66.62,65.400000000000006,2580.8119999999999]
["2016-04-04",67.069999999999993,67.19,66.58,1795.4079999999999]
["2016-04-01",66.099999999999994,67.14,67.010000000000005,2097.7869999999998]
["2016-03-31",66.010000000000005,66.489999999999995,66.400000000000006,2924.65]
["2016-03-30",66.06,66.37,66.02,2278.4749999999999]
["2016-03-29",65.14,66.069999999999993,66.03,3495.85]
["2016-03-28",65.39,65.760000000000005,65,3282.5630000000001]
["2016-03-24",65.02,65.400000000000006,65.06,3985.1089999999999]
["2016-03-23",64.64,65.306399999999996,65.08,3702.5909999999999]
["2016-03-22",65.010000000000005,65.34,64.77,2772.2640000000001]
["2016-03-21",64.39,65.034400000000005,64.8,2291.317]
["2016-03-18",65.64,65.680000000000007,64.790000000000006,5079.2839999999997]
["2016-03-17",65.2,65.63,65.430000000000007,2374.067]
["2016-03-16",64.33,65.25,65.13,2907.9969999999998]
["2016-03-15",64.260000000000005,64.7,64.41,1599.154]
["2016-03-14",63.89,64.38,64.22,1540.6320000000001]
["2016-03-11",64.56,64.69,64.23,2094.7049999999999]
["2016-03-10",64.3,64.44,64.13,1951.529]
["2016-03-09",63.68,64.63,64.3,2324.1179999999999]
["2016-03-08",63.24,63.92,63.61,2701.3690000000001]
["2016-03-07",62.41,63.4,63.24,2929.0680000000002]
["2016-03-04",61.46,62.706400000000002,62.43,3857.86]
["2016-03-03",61.78,61.85,61.77,3879.0830000000001]
["2016-03-02",61.51,61.969900000000003,61.89,2801.7420000000002]
["2016-03-01",62.07,62.27,61.73,2059.58]
["2016-02-29",61.47,62.39,61.75,3225.0529999999999]
["2016-02-26",63.28,63.77,61.47,3320.8510000000001]
["2016-02-25",63.17,63.9,63.89,1763.1089999999999]
["2016-02-24",62.78,63.3,63.01,1800.768]
["2016-02-23",62.47,62.935000000000002,62.76,1943.76]
["2016-02-22",62.01,62.88,62.85,2213.5140000000001]
["2016-02-19",62.43,62.45,61.91,2445.683]
["2016-02-18",61.29,62.78,62.45,2926.6619999999998]
["2016-02-17",61.12,61.28,61.1,3400.74]
["2016-02-16",60.92,61.56,61.09,3925.1219999999998]
["2016-02-12",61.31,61.85,60.6,3847.2730000000001]
["2016-02-11",62.53,63,61.31,3288.529]
["2016-02-10",62.06,63.38,62.9,4180.326]
["2016-02-09",62.4,62.93,62.37,3166.4009999999998]
["2016-02-08",62.23,63.05,62.49,4545.1949999999997]
["2016-02-05",62.17,63.28,62.84,4122.9870000000001]
["2016-02-04",63.15,63.34,62.29,4114.5940000000001]
["2016-02-03",62.38,63.63,63.31,4944.7870000000003]
["2016-02-02",61.66,62.295000000000002,62,4598.9520000000002]
["2016-02-01",61,62.56,61.79,5033.46]
["2016-01-29",60,61.075000000000003,60.97,4726.9489999999996]
["2016-01-28",57.13,59.84,59.45,4542.4830000000002]
["2016-01-27",58.19,58.8,58.19,3125.4789999999998]
["2016-01-26",58,58.97,58.2,3176.471]
["2016-01-25",58.54,58.56,57.75,3639.7020000000002]
["2016-01-22",58.46,58.57,58.53,3707.636]
["2016-01-21",57.38,58.384099999999997,57.64,3990.4960000000001]
["2016-01-20",59.21,59.46,57.92,4403.2939999999999]
["2016-01-19",59,59.72,59.57,3620.723]
["2016-01-15",58.36,59.09,58.69,3577.308]
["2016-01-14",58.28,59.56,59.14,4091.5920000000001]
["2016-01-13",58.23,58.54,57.95,3531.4940000000001]
["2016-01-12",58.89,58.97,58.17,4252.2759999999998]
["2016-01-11",58.38,59,58.77,2763.4969999999998]
["2016-01-08",58.35,58.93,58.26,2795.5740000000001]
["2016-01-07",58.47,58.98,58.35,3847.23]
["2016-01-06",58.43,59.344999999999999,59.03,3528.2919999999999]
["2016-01-05",58.25,58.975000000000001,58.81,3434.5140000000001]
["2016-01-04",57.82,58.36,58.33,4087.7570000000001]
["2015-12-31",58.82,59.44,58.27,2457.8110000000001]
["2015-12-30",58.94,59.14,58.9,1754.8150000000001]
["2015-12-29",58.8,59.07,58.89,3159.377]
["2015-12-28",58.16,58.7425,58.6,2432.134]
["2015-12-24",58.14,58.545000000000002,58.4,1337.1010000000001]
["2015-12-23",57.34,58.42,58.25,3181.201]
["2015-12-22",56.7,57.33,57.21,2861.9760000000001]
["2015-12-21",56.61,56.93,56.55,3552.39]
["2015-12-18",57.21,57.28,56.28,5469.4870000000001]
["2015-12-17",56.97,58.03,57.42,4305.3590000000004]
["2015-12-16",56.19,57.19,57.01,3424.1880000000001]
["2015-12-15",55.1,56.38,56.04,4354.1369999999997]
["2015-12-14",54.56,54.96,54.54,4001.355]
["2015-12-11",54.65,55.1,54.56,2962.5610000000001]
["2015-12-10",56.28,56.33,54.88,3724.1709999999998]
["2015-12-09",55.72,56.91,56.25,2797.9969999999998]
["2015-12-08",56.12,56.22,55.88,2301.3069999999998]
["2015-12-07",56.23,56.3,56.25,2687.8139999999999]
["2015-12-04",54.96,55.89,55.84,2328.806]
["2015-12-03",55.04,55.32,54.7,3463.3989999999999]
["2015-12-02",56.45,56.6,55.33,2574.681]
["2015-12-01",56.36,56.88,56.73,3523.1610000000001]
["2015-11-30",55.95,56.59,56.01,4405.9740000000002]
["2015-11-27",55.66,56.13,55.94,1423.616]
["2015-11-25",55.58,55.8,55.61,2346.1439999999998]
["2015-11-24",55.69,55.975000000000001,55.79,2254.7890000000002]
["2015-11-23",56.57,56.84,55.99,2302.2460000000001]
["2015-11-20",56.54,56.98,56.54,4264.6540000000005]
["2015-11-19",55.59,56.52,56.32,3749.924]
["2015-11-18",55.09,55.5,55.41,4675.7120000000004]
["2015-11-17",56.06,56.55,55.05,2422.5279999999998]
["2015-11-16",55.05,56.25,56.21,2208.4839999999999]
["2015-11-13",55.38,55.85,55.06,2247.643]
["2015-11-12",55.38,56,55.32,2637.085]
["2015-11-11",55.15,55.69,55.56,2711.527]
["2015-11-10",54.48,55.14,55.1,2383.2260000000001]
["2015-11-09",53.74,54.57,54.43,3673.3380000000002]
["2015-11-06",55.2,55.28,53.96,5150.9290000000001]
["2015-11-05",56.71,56.97,56.49,2383.6930000000002]
["2015-11-04",56.77,57.15,56.71,2573.7159999999999]
["2015-11-03",56.71,57.04,56.75,2139.692]
["2015-11-02",56.65,57,56.89,2726.8580000000002]
["2015-10-30",56.44,56.924999999999997,56.65,2763.7739999999999]
["2015-10-29",56.78,57,56.21,3446.6419999999998]
["2015-10-28",57.79,57.98,57.07,2053.7759999999998]
["2015-10-27",57.87,58.04,57.67,2129.5329999999999]
["2015-10-26",57.73,57.89,57.82,2861.6529999999998]
["2015-10-23",58.97,59.01,57.48,4884.5349999999999]
["2015-10-22",58.51,59.27,59.17,4104.6220000000003]
["2015-10-21",58.96,59.52,58.94,3321.5619999999999]
["2015-10-20",58.51,59.23,58.66,3125.1619999999998]
["2015-10-19",58.46,58.67,58.59,2892.0859999999998]
["2015-10-16",59,59.04,58.54,3034.2759999999998]
["2015-10-15",58.35,58.81,58.72,2754.864]
["2015-10-14",57.67,58.395000000000003,58.15,3887.5120000000002]
["2015-10-13",57.46,57.855899999999998,57.65,2143.5030000000002]
["2015-10-12",56.8,57.74,57.56,2270.6729999999998]
["2015-10-09",56.9,57.04,56.74,2042.989]
["2015-10-08",56.01,56.96,56.87,3398.34]
["2015-10-07",56.76,56.8,56.04,4484.1949999999997]
["2015-10-06",57.23,57.44,56.62,3101.5430000000001]
["2015-10-05",56.67,57.59,57.46,3007.2759999999998]
["2015-10-02",56.73,56.76,56.32,5169.2389999999996]
["2015-10-01",56.92,57,56.14,4215.6220000000003]
["2015-09-30",56.35,56.97,56.86,2785.1990000000001]
["2015-09-29",55.99,56.39,56.13,2659.8319999999999]
["2015-09-28",55.94,56.52,55.86,2413.7530000000002]
["2015-09-25",55.59,56.545000000000002,55.99,2718.0340000000001]
["2015-09-24",54.85,55.6,55.46,3829.2020000000002]
["2015-09-23",54.81,55.11,55.02,1878.489]
["2015-09-22",55.38,55.65,54.72,3559.8420000000001]
["2015-09-21",55.73,55.94,55.6,2823.7449999999999]
["2015-09-18",55.5,56.33,55.48,3832.6819999999998]
["2015-09-17",54.67,56.44,55.87,5244.38]
["2015-09-16",53.98,54.72,54.63,4547.183]
["2015-09-15",53.78,54.02,53.85,2423.8209999999999]
["2015-09-14",53.87,54.24,53.68,2063.7750000000001]
["2015-09-11",53.29,53.81,53.78,1805.288]
["2015-09-10",53.41,53.87,53.39,2172.4870000000001]
["2015-09-09",54.36,54.48,53.37,2602.8159999999998]
["2015-09-08",53.23,54.09,54.08,3149.6289999999999]
["2015-09-04",52.96,53.07,52.54,2595.2849999999999]
["2015-09-03",53.05,53.533200000000001,53.35,2340.6390000000001]
["2015-09-02",53.38,53.41,53.01,2460.8780000000002]
["2015-09-01",53.74,53.93,52.99,3281.7710000000002]
["2015-08-31",54.55,54.69,54.29,3588.89]
["2015-08-28",54.85,55.377499999999998,54.9,2105.7240000000002]
["2015-08-27",54.58,54.93,54.91,2909.107]
["2015-08-26",53.53,54.21,54.01,4407.8130000000001]
["2015-08-25",55.02,55.65,53.02,4974.5829999999996]
["2015-08-24",55.29,56.77,54.83,5660.3770000000004]
["2015-08-21",57.97,58.36,57.29,3934.308]
["2015-08-20",58.42,59.18,58.37,1856.1030000000001]
["2015-08-19",58.01,58.96,58.8,2580.6149999999998]
["2015-08-18",58.2,58.37,58.27,1954.8140000000001]
["2015-08-17",58.19,58.67,58.35,2194.27]
["2015-08-14",57.57,58.21,58.2,1933.5309999999999]
["2015-08-13",57.33,57.74,57.55,1887.3109999999999]
["2015-08-12",56.85,57.77,57.57,2458.3910000000001]
["2015-08-11",56.7,57.38,56.85,2383.2820000000002]
["2015-08-10",56.81,57.07,56.71,2511.489]
["2015-08-07",56.15,57.08,56.77,2038.412]
["2015-08-06",56.03,56.32,56.26,2205.5160000000001]
["2015-08-05",56.59,56.85,56.65,2305.1849999999999]
["2015-08-04",57.03,57.14,56.39,2201.0189999999998]
["2015-08-03",56.78,57.249000000000002,57.06,2458.627]
["2015-07-31",56.79,57.22,56.57,2414.5659999999998]
["2015-07-30",55.66,56.61,56.32,1994.096]
["2015-07-29",55.75,56,55.94,2497.194]
["2015-07-28",55.64,56.03,55.89,2687.0610000000001]
["2015-07-27",54.66,56.03,55.74,2789.884]
["2015-07-24",54.51,54.78,54.6,3025.694]
["2015-07-23",55.33,55.33,54.59,3534.3249999999998]
["2015-07-22",54.97,55.55,55.21,3186.5219999999999]
["2015-07-21",55.5,55.58,54.89,2201.3389999999999]
["2015-07-20",55.58,55.7,55.54,2747.529]
["2015-07-17",56.11,56.36,55.72,2824.4720000000002]
["2015-07-16",55.72,56.445,56.36,2497.2829999999999]
["2015-07-15",55.2,55.68,55.68,2418.8040000000001]
["2015-07-14",55.39,55.67,55.19,1930.0540000000001]
["2015-07-13",55.67,55.9,55.34,2215.52]
["2015-07-10",55.45,55.99,55.56,2806.444]
["2015-07-09",56.1,56.33,55.52,3339.5610000000001]
["2015-07-08",55.8,56.37,56.03,2974.982]
["2015-07-07",54.8,56.5,56.08,4447.4740000000002]
["2015-07-06",54.09,54.55,54.53,3266.7420000000002]
["2015-07-02",53.52,54.33,54.23,2125.3200000000002]
["2015-07-01",53,53.37,53.29,2664.47]
["2015-06-30",52.95,53.25,52.97,3239.3380000000002]
["2015-06-29",52.93,53.66,52.8,2368.2779999999998]
["2015-06-26",52.59,53.04,52.91,2194.192]
["2015-06-25",52.98,53.2,52.62,1959.8510000000001]
["2015-06-24",53.37,53.56,52.96,2866.038]
["2015-06-23",54.21,54.3,53.34,2565.8429999999998]
["2015-06-22",54.58,54.58,54.24,1568.221]
["2015-06-19",54.86,54.94,54.47,2629.4270000000001]
["2015-06-18",54.11,54.99,54.83,2069.7959999999998]
["2015-06-17",53.67,54.15,54.06,2032.5129999999999]
["2015-06-16",53.55,53.84,53.73,2673.2370000000001]
["2015-06-15",53.8,54,53.65,1814.88]
["2015-06-12",54.08,54.23,53.93,1884.309]
["2015-06-11",54.36,54.51,54.31,2495.94]
["2015-06-10",54.52,54.81,53.89,3022.4279999999999]
["2015-06-09",53.4,53.92,53.46,2862.1439999999998]
["2015-06-08",53.51,53.59,53.46,2791.6669999999999]
["2015-06-05",53.77,53.79,53.44,3394.3420000000001]
["2015-06-04",54.15,54.66,54.29,3265.4769999999999]
["2015-06-03",55.1,55.26,54.38,2656.22]
["2015-06-02",55.63,55.67,55.17,2221.4169999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"AVA","index":6,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C7","v":"AVA"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":41.350000000000009},{"$f":"AVERAGE($D$4:$D$93)","v":39.935444444444443},{"$f":"AVERAGE($D$4:$D$183)","v":40.248888888888878},{"$f":"AVERAGE($D$4:$D$363)","v":40.215055555555502},{"$f":"AVERAGE($D$4:$D$507)","v":38.073888888888888}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.43},{"$f":"$G3/H2","v":3.4582829504232158E-2},{"$f":"$G3/I2","v":3.580778979408434E-2},3.552893109540637E-2,3.5558821944794074E-2,3.755854843651963E-2]
["2017-06-01",42.77,43.3,43.29,203.77600000000001]
["2017-05-31",42.62,42.86,42.84,328.21600000000001]
["2017-05-30",42.51,42.69,42.59,138.667]
["2017-05-26",42.63,42.65,42.58,181.524]
["2017-05-25",42.2,42.74,42.68,197.88800000000001]
["2017-05-24",42.14,42.4,42.13,267.85000000000002]
["2017-05-23",41.93,42.42,42.04,224.727]
["2017-05-22",41.76,42.29,42.23,213.59700000000001]
["2017-05-19",41.6,41.81,41.74,270.964]
["2017-05-18",41.6,41.8,41.56,239.191]
["2017-05-17",41.17,41.81,41.6,357.42099999999999]
["2017-05-16",41.47,41.59,41.22,188.91300000000001]
["2017-05-15",41.37,41.72,41.49,185.58199999999999]
["2017-05-12",41.22,41.59,41.31,137.96100000000001]
["2017-05-11",40.97,41.22,41.16,179.708]
["2017-05-10",41.02,41.29,41.1,254.70699999999999]
["2017-05-09",41.37,41.54,40.98,277.63400000000001]
["2017-05-08",41.14,41.38,41.36,224.185]
["2017-05-05",40.89,41.31,41.28,284.791]
["2017-05-04",40.119999999999997,40.840000000000003,40.79,340.01]
["2017-05-03",40.35,40.74,40.31,370.04599999999999]
["2017-05-02",40.06,40.28,39.979999999999997,233.71600000000001]
["2017-05-01",40.450000000000003,40.450000000000003,40,389.31200000000001]
["2017-04-28",41.13,41.13,40.340000000000003,300.517]
["2017-04-27",41.09,41.48,41.05,201.62200000000001]
["2017-04-26",40.83,41.24,41.04,296.27499999999998]
["2017-04-25",40.5,40.959699999999998,40.869999999999997,280.63600000000002]
["2017-04-24",40.17,40.82,40.68,277.03300000000002]
["2017-04-21",39.92,40.43,40.33,291.81200000000001]
["2017-04-20",40.090000000000003,40.090000000000003,39.93,353.74700000000001]
["2017-04-19",40.450000000000003,40.479999999999997,40.08,293.91399999999999]
["2017-04-18",40.520000000000003,40.69,40.46,252.256]
["2017-04-17",40.049999999999997,40.49,40.479999999999997,276.18200000000002]
["2017-04-13",40,40.299999999999997,40.01,253.798]
["2017-04-12",39.81,40.1,39.99,248.566]
["2017-04-11",39.47,39.89,39.880000000000003,280.15499999999997]
["2017-04-10",39.43,39.74,39.47,276.63]
["2017-04-07",39.520000000000003,39.659999999999997,39.409999999999997,328.11099999999999]
["2017-04-06",39.119999999999997,39.487000000000002,39.409999999999997,240.66200000000001]
["2017-04-05",38.82,39.25,39.200000000000003,348.495]
["2017-04-04",38.619999999999997,39.08,38.79,309.101]
["2017-04-03",39,39,38.619999999999997,575.97699999999998]
["2017-03-31",39.03,39.241500000000002,39.049999999999997,500.02699999999999]
["2017-03-30",39.08,39.090000000000003,38.909999999999997,484.93799999999999]
["2017-03-29",39.25,39.32,39.11,572.80999999999995]
["2017-03-28",39.17,39.67,39.44,697.77499999999998]
["2017-03-27",39.85,39.85,39.33,329.81]
["2017-03-24",39.6,39.94,39.65,301.89999999999998]
["2017-03-23",39.53,39.97,39.520000000000003,296.63499999999999]
["2017-03-22",39.53,39.92,39.630000000000003,254.38399999999999]
["2017-03-21",38.880000000000003,39.76,39.47,285.45299999999997]
["2017-03-20",39.54,39.57,38.89,425.63900000000001]
["2017-03-17",39.26,39.71,39.49,1246.8779999999999]
["2017-03-16",39.51,39.58,39.049999999999997,329.40699999999998]
["2017-03-15",39.1,39.869999999999997,39.619999999999997,347.15699999999998]
["2017-03-14",38.89,38.979999999999997,38.86,234.92400000000001]
["2017-03-13",38.75,39.17,38.909999999999997,327.03500000000003]
["2017-03-10",38.72,38.85,38.75,252.73699999999999]
["2017-03-09",38.46,38.85,38.43,270.76600000000002]
["2017-03-08",38.92,39.156100000000002,38.450000000000003,369.60500000000002]
["2017-03-07",39.61,39.840000000000003,39.4,346.96100000000001]
["2017-03-06",39.9,39.92,39.75,263.56599999999997]
["2017-03-03",40.200000000000003,40.200000000000003,39.979999999999997,437.54199999999997]
["2017-03-02",39.67,40.369999999999997,40.14,308.43599999999998]
["2017-03-01",39.270000000000003,40.11,39.770000000000003,577.221]
["2017-02-28",39.69,39.979999999999997,39.869999999999997,444.45400000000001]
["2017-02-27",39.44,39.76,39.74,422.04]
["2017-02-24",39.17,39.58,39.53,357.18700000000001]
["2017-02-23",38.909999999999997,39.380000000000003,39.15,608.19600000000003]
["2017-02-22",39.200000000000003,39.81,38.93,562.91700000000003]
["2017-02-21",39.14,39.53,39.35,628.22699999999998]
["2017-02-17",39.71,39.71,39.340000000000003,420.32400000000001]
["2017-02-16",39,39.520000000000003,39.520000000000003,407.04399999999998]
["2017-02-15",38.51,39,39,370.99799999999999]
["2017-02-14",38.94,38.94,38.869999999999997,347.80799999999999]
["2017-02-13",39.28,39.479999999999997,39.11,414.17099999999999]
["2017-02-10",39.03,39.340000000000003,39.32,221.90700000000001]
["2017-02-09",39.130000000000003,39.57,38.950000000000003,201.834]
["2017-02-08",39.11,39.299999999999997,39.130000000000003,199.41800000000001]
["2017-02-07",38.799999999999997,39,38.92,234.75200000000001]
["2017-02-06",38.840000000000003,38.99,38.71,255.32499999999999]
["2017-02-03",38.67,38.74,38.619999999999997,177.381]
["2017-02-02",38.17,38.71,38.42,247.30799999999999]
["2017-02-01",38.409999999999997,38.659999999999997,37.94,294.48]
["2017-01-31",38.200000000000003,38.65,38.64,334.24099999999999]
["2017-01-30",38.51,38.54,38.11,278.49900000000002]
["2017-01-27",38.590000000000003,38.81,38.49,355.43700000000001]
["2017-01-26",38.9,38.9,38.61,516.43799999999999]
["2017-01-25",39.159999999999997,39.26,38.840000000000003,480.63400000000001]
["2017-01-24",39.11,39.28,39.18,398.61900000000003]
["2017-01-23",39.42,39.659999999999997,39.159999999999997,305.52800000000002]
["2017-01-20",38.979999999999997,39.39,39.33,298.35599999999999]
["2017-01-19",39.270000000000003,39.450000000000003,39.020000000000003,199.292]
["2017-01-18",39.29,39.54,39.5,282.00099999999998]
["2017-01-17",39.549999999999997,39.78,39.43,322.75700000000001]
["2017-01-13",39.06,39.479999999999997,39.35,198.64]
["2017-01-12",39.47,39.61,39.15,216.136]
["2017-01-11",39.15,39.590000000000003,39.5,252.58699999999999]
["2017-01-10",38.979999999999997,39.28,39.1,275.75299999999999]
["2017-01-09",40.04,40.119999999999997,39.020000000000003,343.78300000000002]
["2017-01-06",39.549999999999997,40.049999999999997,39.69,430.11599999999999]
["2017-01-05",39.81,39.915199999999999,39.869999999999997,232.31]
["2017-01-04",39.799999999999997,40.17,39.799999999999997,501.25200000000001]
["2017-01-03",39.68,40.06,39.71,298.96199999999999]
["2016-12-30",40.090000000000003,40.335000000000001,39.99,325.14]
["2016-12-29",39.659999999999997,40.26,40.18,272.67]
["2016-12-28",40.03,40.159999999999997,39.47,292.96699999999998]
["2016-12-27",39.64,40.229999999999997,39.99,265.161]
["2016-12-23",39.56,39.85,39.71,236.46799999999999]
["2016-12-22",39.659999999999997,39.659999999999997,39.49,747.83500000000004]
["2016-12-21",40.15,40.5,39.67,389.459]
["2016-12-20",40.19,40.32,40.049999999999997,493.411]
["2016-12-19",41.01,41.07,40.229999999999997,488.63499999999999]
["2016-12-16",41.77,42.42,40.770000000000003,2455.4609999999998]
["2016-12-15",41.62,42.18,42.17,335.49599999999998]
["2016-12-14",42.89,43,41.63,283.86700000000002]
["2016-12-13",42.67,42.89,42.63,318.48599999999999]
["2016-12-12",41.87,42.76,42.48,343.32799999999997]
["2016-12-09",41.69,42.08,42.08,338.661]
["2016-12-08",40.590000000000003,41.74,41.73,433.07499999999999]
["2016-12-07",40.86,41.19,41.17,384.14499999999998]
["2016-12-06",40.590000000000003,40.86,40.729999999999997,317.75400000000002]
["2016-12-05",40.409999999999997,40.669899999999998,40.61,281.57]
["2016-12-02",40.549999999999997,40.914999999999999,40.549999999999997,230.76300000000001]
["2016-12-01",40.54,40.54,40.17,389.05200000000002]
["2016-11-30",41.26,41.7,40.47,310.55399999999997]
["2016-11-29",41.62,42.26,42.12,238.08699999999999]
["2016-11-28",41.41,41.98,41.83,306.21600000000001]
["2016-11-25",40.75,41.35,41.32,87.117000000000004]
["2016-11-23",40.21,41.14,40.619999999999997,255.78800000000001]
["2016-11-22",40.39,41.17,41.12,253.715]
["2016-11-21",40.01,40.44,40.32,218.09899999999999]
["2016-11-18",39.9,40.270000000000003,39.83,347.70800000000003]
["2016-11-17",39.86,40.369999999999997,39.89,213.14400000000001]
["2016-11-16",40.28,40.82,40.01,267.85399999999998]
["2016-11-15",40.29,40.76,40.6,281.35000000000002]
["2016-11-14",40.450000000000003,40.57,40.159999999999997,411.05399999999997]
["2016-11-11",40.28,41.32,40.700000000000003,504.16699999999997]
["2016-11-10",40.630000000000003,40.89,40.270000000000003,514.29999999999995]
["2016-11-09",40.57,41.36,40.869999999999997,499.74200000000002]
["2016-11-08",41.17,41.89,41.56,369.10399999999998]
["2016-11-07",40.19,41.24,41.16,287.93200000000002]
["2016-11-04",40.369999999999997,40.569899999999997,40.04,362.72500000000002]
["2016-11-03",39.94,40.42,40.159999999999997,295.05399999999997]
["2016-11-02",39.9,40.075000000000003,39.909999999999997,294.46499999999997]
["2016-11-01",41.36,41.38,40.1,373.59899999999999]
["2016-10-31",40.520000000000003,41.55,41.4,302.95400000000001]
["2016-10-28",40.380000000000003,40.6,40.369999999999997,171.46]
["2016-10-27",39.72,40.25,40.200000000000003,239.29400000000001]
["2016-10-26",40.21,40.384999999999998,40.14,190.303]
["2016-10-25",40,40.25,40.229999999999997,272.209]
["2016-10-24",39.92,40.299999999999997,39.97,233.00399999999999]
["2016-10-21",40,40.22,39.840000000000003,401.46300000000002]
["2016-10-20",40.409999999999997,40.61,40.47,174.084]
["2016-10-19",40.409999999999997,40.54,40.32,141.642]
["2016-10-18",40.11,40.549999999999997,40.369999999999997,184.69499999999999]
["2016-10-17",39.700000000000003,40.04,39.89,108.173]
["2016-10-14",39.909999999999997,40.06,39.700000000000003,182.453]
["2016-10-13",39.6,40.200000000000003,39.81,274.76499999999999]
["2016-10-12",39.130000000000003,39.56,39.53,143.63999999999999]
["2016-10-11",39.74,39.74,39.11,167.71899999999999]
["2016-10-10",39.159999999999997,39.869999999999997,39.729999999999997,238.59299999999999]
["2016-10-07",39.83,40.17,39.14,350.65899999999999]
["2016-10-06",39.24,39.6,39.53,339.57900000000001]
["2016-10-05",39.799999999999997,39.96,39.450000000000003,280.05599999999998]
["2016-10-04",41.03,41.07,39.729999999999997,282.41500000000002]
["2016-10-03",41.74,41.74,41.14,361.65]
["2016-09-30",42.27,42.53,41.79,397.96600000000001]
["2016-09-29",42.71,42.71,42.14,359.726]
["2016-09-28",42.79,42.94,42.72,186.52]
["2016-09-27",43.44,43.74,42.77,254.46]
["2016-09-26",43.53,43.67,43.25,224.75399999999999]
["2016-09-23",43.45,43.68,43.53,263.48]
["2016-09-22",43.16,43.66,43.66,440.47899999999998]
["2016-09-21",42.03,43.06,43.03,233.83699999999999]
["2016-09-20",42.13,42.53,42.03,230.834]
["2016-09-19",41.64,41.99,41.98,202.999]
["2016-09-16",41.09,41.64,41.56,630.14700000000005]
["2016-09-15",40.68,41.12,41.09,356.73399999999998]
["2016-09-14",40.840000000000003,41.19,40.799999999999997,248.648]
["2016-09-13",41,41.08,40.729999999999997,305.97699999999998]
["2016-09-12",40.54,41.18,41.16,236.81]
["2016-09-09",41.51,41.51,40.43,305.03500000000003]
["2016-09-08",41.74,42.08,41.94,258.779]
["2016-09-07",41.61,41.87,41.82,350.31599999999997]
["2016-09-06",41.25,41.704999999999998,41.61,172.39099999999999]
["2016-09-02",40.56,41.13,41.12,237.14099999999999]
["2016-09-01",40.630000000000003,40.729999999999997,40.520000000000003,321.47399999999999]
["2016-08-31",40.58,40.71,40.619999999999997,312.904]
["2016-08-30",40.98,41.16,40.619999999999997,308.55900000000003]
["2016-08-29",41.01,41.37,41.26,220.82400000000001]
["2016-08-26",41.66,42.052500000000002,40.909999999999997,246.42400000000001]
["2016-08-25",41.53,41.835000000000001,41.77,219.70599999999999]
["2016-08-24",41.58,41.64,41.55,254.70599999999999]
["2016-08-23",41.98,42.12,41.63,156.48500000000001]
["2016-08-22",41.75,41.98,41.87,185.51400000000001]
["2016-08-19",42.27,42.395000000000003,41.68,253.00800000000001]
["2016-08-18",41.38,42.43,42.42,496.87599999999998]
["2016-08-17",41,41.48,41.32,361.42]
["2016-08-16",41.6,41.84,41.08,416.53399999999999]
["2016-08-15",42.21,42.46,41.71,324.959]
["2016-08-12",42.52,42.73,42.29,217.964]
["2016-08-11",42.47,42.47,42.4,288.32100000000003]
["2016-08-10",42.26,42.38,42.36,222.89400000000001]
["2016-08-09",42.17,42.42,42.24,402.214]
["2016-08-08",42.48,42.55,42.17,296.86399999999998]
["2016-08-05",42.76,42.89,42.47,285.93599999999998]
["2016-08-04",42.94,43.26,42.81,258.20699999999999]
["2016-08-03",42.85,43.25,42.94,424.65]
["2016-08-02",43.44,43.5,43.18,211.82900000000001]
["2016-08-01",43.39,43.71,43.6,294.35199999999998]
["2016-07-29",43.35,43.73,43.5,331.416]
["2016-07-28",43.34,43.46,43.34,197.935]
["2016-07-27",43.68,43.75,43.26,300.69799999999998]
["2016-07-26",44.13,44.16,43.76,194.77600000000001]
["2016-07-25",44.18,44.18,44.07,230.22800000000001]
["2016-07-22",43.7,44.4,44.18,205.047]
["2016-07-21",43.07,43.73,43.68,347.596]
["2016-07-20",43.42,43.45,43.22,212.863]
["2016-07-19",43.46,43.59,43.38,330.31900000000002]
["2016-07-18",43.55,43.73,43.31,325.98]
["2016-07-15",43.39,43.7,43.44,270.19200000000001]
["2016-07-14",43.63,43.87,43.35,276.96300000000002]
["2016-07-13",43.73,44.01,44,229.49600000000001]
["2016-07-12",43.95,44.2,43.53,338.81700000000001]
["2016-07-11",44.04,44.32,44.23,351.41300000000001]
["2016-07-08",43.69,44.2,44.18,435.601]
["2016-07-07",44.79,44.79,43.85,368.67399999999998]
["2016-07-06",44.81,45.22,44.97,337.00099999999998]
["2016-07-05",44.62,45.05,44.87,428.245]
["2016-07-01",44.98,45.07,44.49,348.024]
["2016-06-30",43.47,44.81,44.8,576.83799999999997]
["2016-06-29",43.46,43.72,43.28,244.00399999999999]
["2016-06-28",43.38,43.42,43.22,497.63099999999997]
["2016-06-27",42.55,43.35,43.18,443.959]
["2016-06-24",41.63,42.91,42.56,651.18299999999999]
["2016-06-23",42.17,42.24,42.19,237.82599999999999]
["2016-06-22",42.36,42.46,42.02,239.69200000000001]
["2016-06-21",42.38,42.59,42.33,259.45400000000001]
["2016-06-20",42.45,42.57,42.38,305.99900000000002]
["2016-06-17",42.45,42.47,42.45,834.37900000000002]
["2016-06-16",42.2,42.6,42.55,303.91399999999999]
["2016-06-15",42.87,43,42.24,299.96499999999997]
["2016-06-14",42.46,42.9,42.76,259.13900000000001]
["2016-06-13",42.49,42.66,42.46,182.15899999999999]
["2016-06-10",42.42,42.71,42.46,224.822]
["2016-06-09",41.99,42.52,42.42,220.303]
["2016-06-08",41.52,41.96,41.91,137.732]
["2016-06-07",41.6,41.78,41.51,168.66399999999999]
["2016-06-06",41.69,41.92,41.55,222.66800000000001]
["2016-06-03",41.25,41.98,41.69,276.71300000000002]
["2016-06-02",40.29,40.97,40.97,374.86900000000003]
["2016-06-01",40.159999999999997,40.58,40.56,285.87]
["2016-05-31",39.979999999999997,40.299999999999997,40.22,306.404]
["2016-05-27",39.81,40.15,39.97,209.505]
["2016-05-26",39.39,39.909999999999997,39.840000000000003,177.38300000000001]
["2016-05-25",39.85,39.85,39.39,214.54499999999999]
["2016-05-24",39.21,39.929900000000004,39.9,300.39999999999998]
["2016-05-23",39.909999999999997,39.92,39.380000000000003,261.94]
["2016-05-20",39.659999999999997,39.904000000000003,39.840000000000003,318.99200000000002]
["2016-05-19",39.15,39.64,39.6,155.30500000000001]
["2016-05-18",39.74,40.28,39.380000000000003,243.94200000000001]
["2016-05-17",41.05,41.186,39.92,240.721]
["2016-05-16",41.1,41.29,41.17,176.90600000000001]
["2016-05-13",41.27,41.5,41.09,209.59200000000001]
["2016-05-12",41.12,41.39,41.26,228.03100000000001]
["2016-05-11",41.26,41.39,41.1,157.256]
["2016-05-10",41.29,41.49,41.25,158.708]
["2016-05-09",41.11,41.35,41.21,327.065]
["2016-05-06",41.09,41.22,41.09,441.42200000000003]
["2016-05-05",41.65,42.164999999999999,41.2,590.94500000000005]
["2016-05-04",40.19,41.9,41.64,378.36399999999998]
["2016-05-03",40.549999999999997,40.799999999999997,40.549999999999997,245.94]
["2016-05-02",40.04,40.78,40.6,427.61399999999998]
["2016-04-29",39.61,40.15,40.07,271.30700000000002]
["2016-04-28",39.47,39.950000000000003,39.82,205.364]
["2016-04-27",39.450000000000003,39.96,39.82,250.6]
["2016-04-26",39.380000000000003,39.619999999999997,39.340000000000003,255.876]
["2016-04-25",38.869999999999997,39.28,39.28,255.447]
["2016-04-22",38.770000000000003,39.04,38.96,296.67700000000002]
["2016-04-21",39.4,39.47,38.700000000000003,344.98399999999998]
["2016-04-20",40.68,40.89,39.549999999999997,303.60500000000002]
["2016-04-19",40.65,40.799999999999997,40.72,172.684]
["2016-04-18",40.31,40.549999999999997,40.53,118.15300000000001]
["2016-04-15",39.92,40.54,40.4,185.15799999999999]
["2016-04-14",40.119999999999997,40.32,40.07,247.45]
["2016-04-13",40.56,40.56,40.24,276.815]
["2016-04-12",40.19,40.67,40.46,182.989]
["2016-04-11",40.29,40.619999999999997,40.21,215.94900000000001]
["2016-04-08",40.29,40.65,40.21,252.67099999999999]
["2016-04-07",40.07,40.380000000000003,40.22,383.99599999999998]
["2016-04-06",40.17,40.270000000000003,40.14,202.93299999999999]
["2016-04-05",40.950000000000003,41.19,40.18,338.74299999999999]
["2016-04-04",41.33,41.33,40.98,316.80900000000003]
["2016-04-01",40.700000000000003,41.37,41.33,467.00900000000001]
["2016-03-31",41.06,41.09,40.78,544.68200000000002]
["2016-03-30",41.12,41.31,41,353.928]
["2016-03-29",40.15,41.13,41.12,323.99099999999999]
["2016-03-28",40.299999999999997,40.53,40.159999999999997,251.142]
["2016-03-24",39.65,40.265000000000001,40.26,483.25599999999997]
["2016-03-23",39.590000000000003,39.93,39.71,470.54899999999998]
["2016-03-22",39.840000000000003,40.025599999999997,39.64,326.96600000000001]
["2016-03-21",39.270000000000003,39.96,39.9,512.66700000000003]
["2016-03-18",40.15,40.270000000000003,39.61,1864.125]
["2016-03-17",39.770000000000003,40.409999999999997,40.32,693.34100000000001]
["2016-03-16",39.090000000000003,39.93,39.79,630.93100000000004]
["2016-03-15",39.14,39.5,39.21,444.38600000000002]
["2016-03-14",39.119999999999997,39.344999999999999,39.25,482.64800000000002]
["2016-03-11",39.450000000000003,39.590000000000003,39.32,402.44499999999999]
["2016-03-10",39.4,39.479999999999997,39.07,455.93400000000003]
["2016-03-09",38.96,39.479999999999997,39.46,625.25099999999998]
["2016-03-08",38.28,38.979999999999997,38.9,552.26900000000001]
["2016-03-07",37.9,38.325000000000003,38.26,498.916]
["2016-03-04",37.9,37.979999999999997,37.9,663.18700000000001]
["2016-03-03",38.03,38.28,38.03,940.08699999999999]
["2016-03-02",37.67,38.11,38.090000000000003,384.99]
["2016-03-01",38.049999999999997,38.119999999999997,37.82,467.24099999999999]
["2016-02-29",37.58,38.06,37.799999999999997,675.851]
["2016-02-26",38.950000000000003,39.06,37.549999999999997,595.94399999999996]
["2016-02-25",38.79,39.299999999999997,39.22,445.97300000000001]
["2016-02-24",37.78,38.61,38.58,750.72299999999996]
["2016-02-23",37.6,37.92,37.68,412.63799999999998]
["2016-02-22",37.86,38,37.82,542.65800000000002]
["2016-02-19",37.39,37.92,37.659999999999997,574.53800000000001]
["2016-02-18",37.28,37.83,37.590000000000003,522.57100000000003]
["2016-02-17",37.5,37.5,37.31,402.779]
["2016-02-16",37.619999999999997,37.97,37.770000000000003,512.77499999999998]
["2016-02-12",37.619999999999997,37.85,37.56,557.55399999999997]
["2016-02-11",37.43,37.799999999999997,37.58,415.637]
["2016-02-10",37.92,37.96,37.65,283.20400000000001]
["2016-02-09",37.67,38.19,37.909999999999997,587.26900000000001]
["2016-02-08",37.590000000000003,38,37.81,459.48200000000003]
["2016-02-05",37.380000000000003,37.96,37.54,359.37099999999998]
["2016-02-04",37.97,38.15,37.590000000000003,196.203]
["2016-02-03",38.01,38.380000000000003,38.17,299.98200000000003]
["2016-02-02",37.520000000000003,37.94,37.85,250.477]
["2016-02-01",37,37.869999999999997,37.67,263.38400000000001]
["2016-01-29",36.340000000000003,37.1,37.03,471.51499999999999]
["2016-01-28",35.369999999999997,36.325000000000003,36.049999999999997,251.00700000000001]
["2016-01-27",35.340000000000003,35.700000000000003,35.42,315.30799999999999]
["2016-01-26",35.35,35.81,35.4,253.00299999999999]
["2016-01-25",35.56,35.75,35.18,246.68199999999999]
["2016-01-22",34.799999999999997,35.65,35.61,244.65299999999999]
["2016-01-21",35.19,35.19,34.67,302.17899999999997]
["2016-01-20",35.340000000000003,35.6,35.07,238.399]
["2016-01-19",35.22,35.700000000000003,35.549999999999997,225.21100000000001]
["2016-01-15",34.68,35.223999999999997,35.130000000000003,337.28300000000002]
["2016-01-14",34.799999999999997,35.744,35.450000000000003,260.62299999999999]
["2016-01-13",35.03,35.311,34.76,200.73500000000001]
["2016-01-12",35.46,35.46,34.979999999999997,320.42599999999999]
["2016-01-11",35.15,35.499200000000002,35.29,204.90199999999999]
["2016-01-08",35.549999999999997,35.630000000000003,35.11,304.642]
["2016-01-07",35.18,35.707999999999998,35.47,592.52499999999998]
["2016-01-06",35.130000000000003,35.723999999999997,35.590000000000003,215.38200000000001]
["2016-01-05",35.1,35.527000000000001,35.42,232.952]
["2016-01-04",35.08,35.21,35.049999999999997,415.149]
["2015-12-31",35.97,35.97,35.369999999999997,250.77799999999999]
["2015-12-30",35.97,36.200000000000003,35.99,187.46]
["2015-12-29",35.979999999999997,36.159999999999997,36.06,142.779]
["2015-12-28",35.299999999999997,35.909999999999997,35.9,173.465]
["2015-12-24",35.28,35.56,35.409999999999997,96.715999999999994]
["2015-12-23",35.229999999999997,35.479999999999997,35.36,251.726]
["2015-12-22",34.93,35.17,35.08,251.01]
["2015-12-21",35.17,35.295000000000002,34.96,197.636]
["2015-12-18",35.28,35.299999999999997,35.03,855.08]
["2015-12-17",35.450000000000003,35.61,35.32,367.71899999999999]
["2015-12-16",34.369999999999997,37.78,35.409999999999997,407.20800000000003]
["2015-12-15",33.92,34.43,34.18,331.96]
["2015-12-14",33.46,33.9,33.85,310.226]
["2015-12-11",33.17,33.81,33.450000000000003,250.75]
["2015-12-10",34.200000000000003,34.270000000000003,33.549999999999997,220.71899999999999]
["2015-12-09",34.56,34.99,34.25,553.86]
["2015-12-08",34.54,34.869999999999997,34.700000000000003,177.73400000000001]
["2015-12-07",34.51,34.67,34.65,225.453]
["2015-12-04",33.82,34.54,34.5,273.774]
["2015-12-03",34.26,34.31,33.78,286.67899999999997]
["2015-12-02",34.869999999999997,34.979999999999997,34.380000000000003,153.38499999999999]
["2015-12-01",34.68,35.049999999999997,34.97,210.404]
["2015-11-30",34.58,34.9,34.61,313.20100000000002]
["2015-11-27",34.369999999999997,34.725000000000001,34.590000000000003,53.982999999999997]
["2015-11-25",34.42,34.49,34.4,184.078]
["2015-11-24",34.479999999999997,34.58,34.47,271.48399999999998]
["2015-11-23",34.82,34.94,34.549999999999997,277.70299999999997]
["2015-11-20",34.770000000000003,35.03,34.869999999999997,262.65199999999999]
["2015-11-19",34.159999999999997,34.619999999999997,34.590000000000003,277.048]
["2015-11-18",33.6,34.19,34.17,374.892]
["2015-11-17",34.03,34.24,33.659999999999997,464.66399999999999]
["2015-11-16",33.28,34.44,34.369999999999997,486.452]
["2015-11-13",33.28,33.67,33.28,309.38499999999999]
["2015-11-12",33.729999999999997,34.07,33.409999999999997,326.55099999999999]
["2015-11-11",33.42,34.15,33.950000000000003,211.642]
["2015-11-10",32.89,33.44,33.4,216.15600000000001]
["2015-11-09",32.78,33.119999999999997,32.86,280.63400000000001]
["2015-11-06",33.92,33.99,32.99,229.43600000000001]
["2015-11-05",34.33,34.61,34.44,204.441]
["2015-11-04",34.01,34.47,34.270000000000003,220.227]
["2015-11-03",33.619999999999997,33.82,33.58,259.41699999999997]
["2015-11-02",33.72,33.856000000000002,33.71,392.11500000000001]
["2015-10-30",33.68,34.04,33.85,221.17699999999999]
["2015-10-29",33.770000000000003,33.93,33.65,230.9]
["2015-10-28",34.090000000000003,34.44,34,262.666]
["2015-10-27",34.229999999999997,34.42,34.11,256.76400000000001]
["2015-10-26",34.18,34.340000000000003,34.29,210.136]
["2015-10-23",34.74,34.74,34.19,142.65]
["2015-10-22",34.56,34.909999999999997,34.770000000000003,212.023]
["2015-10-21",34.9,35.24,34.479999999999997,199.322]
["2015-10-20",34.44,34.819899999999997,34.770000000000003,211.90199999999999]
["2015-10-19",34.49,34.549999999999997,34.549999999999997,257.47500000000002]
["2015-10-16",34.520000000000003,34.700000000000003,34.33,215.553]
["2015-10-15",33.83,34.380000000000003,34.35,225.31899999999999]
["2015-10-14",33.89,34.229999999999997,33.840000000000003,171.66900000000001]
["2015-10-13",33.83,34.130000000000003,33.880000000000003,227.45699999999999]
["2015-10-12",33.57,34,33.9,322.37200000000001]
["2015-10-09",33.58,33.659999999999997,33.42,205.61600000000001]
["2015-10-08",33,33.630000000000003,33.5,277.53399999999999]
["2015-10-07",33.17,33.340000000000003,33.04,362.80900000000003]
["2015-10-06",33.54,33.54,33.15,295.851]
["2015-10-05",33.17,33.58,33.57,292.63299999999998]
["2015-10-02",32.96,33.18,33.17,221.57]
["2015-10-01",33.299999999999997,33.299999999999997,32.86,352.91800000000001]
["2015-09-30",32.71,33.31,33.25,283.91699999999997]
["2015-09-29",32.67,33,32.67,301.51600000000002]
["2015-09-28",32.33,32.85,32.67,435.58]
["2015-09-25",32.07,32.880000000000003,32.409999999999997,348.899]
["2015-09-24",31.58,32.03,32.01,298.06900000000002]
["2015-09-23",31.5,31.71,31.68,254.25700000000001]
["2015-09-22",31.46,31.81,31.46,179.80799999999999]
["2015-09-21",31.6,31.844999999999999,31.63,227.13300000000001]
["2015-09-18",31.29,31.73,31.41,790.15800000000002]
["2015-09-17",30.99,31.957000000000001,31.56,252.77]
["2015-09-16",30.92,31.13,31.06,248.529]
["2015-09-15",30.62,30.89,30.84,214.387]
["2015-09-14",30.63,30.82,30.59,177.25899999999999]
["2015-09-11",30.08,30.5,30.48,236.786]
["2015-09-10",30.31,30.5,30.14,221.11199999999999]
["2015-09-09",30.67,30.94,30.32,233.47499999999999]
["2015-09-08",30.28,30.63,30.59,330.637]
["2015-09-04",30.14,30.286000000000001,29.93,241.958]
["2015-09-03",30.41,30.6,30.4,295.56799999999998]
["2015-09-02",30.61,30.74,30.22,485.97300000000001]
["2015-09-01",30.71,30.905000000000001,30.27,383.61399999999998]
["2015-08-31",31.62,31.73,31.39,278.226]
["2015-08-28",32.04,32.21,31.7,364.661]
["2015-08-27",31.77,32.1,32.01,388.00099999999998]
["2015-08-26",31.63,31.74,31.64,288.51]
["2015-08-25",32.51,32.700000000000003,31.15,380.54899999999998]
["2015-08-24",32.340000000000003,33.03,32.08,499.60300000000001]
["2015-08-21",33.24,33.85,33.450000000000003,352.125]
["2015-08-20",33.659999999999997,34.11,33.74,335.65100000000001]
["2015-08-19",33.659999999999997,34.04,33.869999999999997,210.524]
["2015-08-18",33.85,34,33.74,195.26599999999999]
["2015-08-17",33.75,34.15,33.99,175.22399999999999]
["2015-08-14",33.35,33.78,33.770000000000003,168.256]
["2015-08-13",33.42,33.6295,33.4,174.28]
["2015-08-12",33.15,33.58,33.54,261.73]
["2015-08-11",32.770000000000003,33.14,33.130000000000003,220.84200000000001]
["2015-08-10",32.79,33.04,32.729999999999997,269.76499999999999]
["2015-08-07",32.36,32.96,32.799999999999997,210.32]
["2015-08-06",32.35,32.5,32.5,285.041]
["2015-08-05",32.47,32.68,32.380000000000003,179.03]
["2015-08-04",32.79,32.79,32.29,237.518]
["2015-08-03",33.11,33.25,32.869999999999997,172.251]
["2015-07-31",32.97,33.24,33.020000000000003,417.80599999999998]
["2015-07-30",32.270000000000003,32.78,32.61,327.90600000000001]
["2015-07-29",31.9,32.380000000000003,32.369999999999997,412.99200000000002]
["2015-07-28",31.71,31.98,31.94,373.49900000000002]
["2015-07-27",31.31,31.81,31.71,222.381]
["2015-07-24",31.29,31.52,31.31,304.00099999999998]
["2015-07-23",31.69,31.69,31.31,330.95400000000001]
["2015-07-22",31.39,31.84,31.68,228.56800000000001]
["2015-07-21",31.78,31.88,31.47,251.12899999999999]
["2015-07-20",32.1,32.1,31.8,258.05700000000002]
["2015-07-17",32.31,32.450000000000003,32.11,400.75599999999997]
["2015-07-16",31.97,32.472200000000001,32.340000000000003,353.60899999999998]
["2015-07-15",31.84,31.97,31.95,237.553]
["2015-07-14",31.98,32.07,31.82,218.01599999999999]
["2015-07-13",31.92,32.200000000000003,31.96,306.7]
["2015-07-10",31.52,32.159999999999997,31.86,324.10899999999998]
["2015-07-09",32.18,32.24,31.52,475.572]
["2015-07-08",31.98,32.28,31.99,503.46499999999997]
["2015-07-07",31.74,32.270000000000003,32.14,616.61099999999999]
["2015-07-06",31.35,31.59,31.55,382.31700000000001]
["2015-07-02",31.04,31.504999999999999,31.27,436.70800000000003]
["2015-07-01",30.76,30.95,30.89,503.46100000000001]
["2015-06-30",30.97,30.99,30.65,464.93200000000002]
["2015-06-29",31.08,31.52,30.86,500.65800000000002]
["2015-06-26",30.78,31.15,31.08,537.27700000000004]
["2015-06-25",31.16,31.16,30.81,445.209]
["2015-06-24",31.22,31.35,31.11,465.62400000000002]
["2015-06-23",31.48,31.48,31.27,338.02]
["2015-06-22",31.62,31.64,31.58,352.15100000000001]
["2015-06-19",31.95,32.03,31.57,695.97500000000002]
["2015-06-18",31.07,31.76,31.73,578.60699999999997]
["2015-06-17",30.73,31.13,31.04,447.37099999999998]
["2015-06-16",30.43,30.79,30.71,343.81200000000001]
["2015-06-15",30.5,30.66,30.43,414.34]
["2015-06-12",30.65,30.73,30.53,255.67599999999999]
["2015-06-11",30.65,30.79,30.76,309.78699999999998]
["2015-06-10",30.47,30.77,30.48,451.74599999999998]
["2015-06-09",30.67,30.87,30.41,274.24700000000001]
["2015-06-08",30.61,30.77,30.65,289.15100000000001]
["2015-06-05",30.95,31.12,30.62,374.25400000000002]
["2015-06-04",31.22,31.456,31.11,305.91399999999999]
["2015-06-03",31.59,31.93,31.37,427.06900000000002]
["2015-06-02",31.8,32.19,31.6,511.36500000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"BKH","index":7,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C8","v":"BKH"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":68.396333333333331},{"$f":"AVERAGE($D$4:$D$93)","v":65.841777777777736},{"$f":"AVERAGE($D$4:$D$183)","v":62.997611111111112},{"$f":"AVERAGE($D$4:$D$363)","v":60.396333333333281},{"$f":"AVERAGE($D$4:$D$507)","v":55.342499999999951}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.78},{"$f":"$G3/H2","v":2.6024786903781395E-2},{"$f":"$G3/I2","v":2.7034506966195072E-2},2.825503965317909E-2,2.9471987813829783E-2,3.2163346433572777E-2]
["2017-06-01",69.349999999999994,70.34,70.34,293.67700000000002]
["2017-05-31",69.34,69.790000000000006,69.540000000000006,190.852]
["2017-05-30",69.3,69.599999999999994,69.36,150.12899999999999]
["2017-05-26",69.5,69.83,69.34,268.02300000000002]
["2017-05-25",69.2,69.495000000000005,69.44,270.40600000000001]
["2017-05-24",68.63,69.09,69.02,190.46299999999999]
["2017-05-23",68.290000000000006,68.84,68.5,330.94900000000001]
["2017-05-22",67.62,68.45,68.14,398.35199999999998]
["2017-05-19",67.510000000000005,68.11,67.63,674.86500000000001]
["2017-05-18",68.349999999999994,68.66,67.48,435.92599999999999]
["2017-05-17",68.39,68.75,68.41,301.56099999999998]
["2017-05-16",68.510000000000005,68.73,68.39,249.86199999999999]
["2017-05-15",68.599999999999994,69.2,68.790000000000006,274.90300000000002]
["2017-05-12",68.45,68.77,68.53,162.74700000000001]
["2017-05-11",67.98,68.3,68.25,287.35500000000002]
["2017-05-10",67.98,68.62,68.180000000000007,387.29700000000003]
["2017-05-09",69.41,69.64,67.84,382.94600000000003]
["2017-05-08",69.41,69.650000000000006,69.44,261.053]
["2017-05-05",68.5,69.364999999999995,69.25,251.09399999999999]
["2017-05-04",65.959999999999994,68.650000000000006,68.36,341.95800000000003]
["2017-05-03",67.400000000000006,67.44,66.63,442.572]
["2017-05-02",67.22,68,67.42,497.767]
["2017-05-01",68.13,68.16,67.39,354.32499999999999]
["2017-04-28",68.55,68.58,68.02,650.73099999999999]
["2017-04-27",68.64,69.16,68.540000000000006,247.983]
["2017-04-26",68.260000000000005,69.22,68.62,319.36500000000001]
["2017-04-25",68.11,68.69,68.400000000000006,285.14299999999997]
["2017-04-24",67.599999999999994,68.06,68.03,334.983]
["2017-04-21",67.16,67.680000000000007,67.33,426.26299999999998]
["2017-04-20",67.63,67.63,67.28,257.08100000000002]
["2017-04-19",68.459999999999994,68.510000000000005,67.59,272.80399999999997]
["2017-04-18",67.98,68.63,68.48,370.59699999999998]
["2017-04-17",67.319999999999993,68.03,68.010000000000005,139.49600000000001]
["2017-04-13",67.83,67.900000000000006,67.25,224.29400000000001]
["2017-04-12",67.680000000000007,67.959999999999994,67.83,178.988]
["2017-04-11",67.27,67.915000000000006,67.66,246.536]
["2017-04-10",67.44,67.69,67.349999999999994,324.96899999999999]
["2017-04-07",67.66,67.92,67.39,457.33800000000002]
["2017-04-06",67.349999999999994,67.67,67.58,295.54599999999999]
["2017-04-05",66.73,67.73,67.55,791.82799999999997]
["2017-04-04",66.03,67.03,66.739999999999995,320.47500000000002]
["2017-04-03",66.22,66.290000000000006,66.099999999999994,315.29000000000002]
["2017-03-31",65.62,66.72,66.47,430.99099999999999]
["2017-03-30",65.540000000000006,66,65.55,350.67200000000003]
["2017-03-29",66.37,66.479600000000005,65.7,684.12400000000002]
["2017-03-28",66.25,66.819999999999993,66.52,369.15]
["2017-03-27",66.28,66.489999999999995,66.34,342.14]
["2017-03-24",66.17,66.62,66.209999999999994,247.69399999999999]
["2017-03-23",65.709999999999994,66.760000000000005,66.19,193.214]
["2017-03-22",65.849999999999994,66.260000000000005,65.91,288.98399999999998]
["2017-03-21",65.11,65.97,65.650000000000006,370.29399999999998]
["2017-03-20",66.7,66.95,65.11,338.45699999999999]
["2017-03-17",66.760000000000005,67.02,66.650000000000006,1150.433]
["2017-03-16",66.25,66.66,66.33,756.19799999999998]
["2017-03-15",65.5,66.69,66.400000000000006,386.60899999999998]
["2017-03-14",65.03,65.28,65.150000000000006,458.69900000000001]
["2017-03-13",64.819999999999993,65.420699999999997,65.2,362.601]
["2017-03-10",63.85,64.77,64.739999999999995,299.59699999999998]
["2017-03-09",63.87,64.42,63.85,272.49799999999999]
["2017-03-08",63.95,64.12,63.95,1060.441]
["2017-03-07",64.430000000000007,64.87,64.7,373.79300000000001]
["2017-03-06",64.66,64.805000000000007,64.53,211.28700000000001]
["2017-03-03",65.67,65.819999999999993,64.739999999999995,262.14999999999998]
["2017-03-02",65.23,65.89,65.58,537.58500000000004]
["2017-03-01",64.430000000000007,66.11,65.540000000000006,320.02699999999999]
["2017-02-28",64.62,65.22,64.88,393.536]
["2017-02-27",64.34,64.98,64.819999999999993,264.00200000000001]
["2017-02-24",64.239999999999995,64.709999999999994,64.62,181.369]
["2017-02-23",63.9,64.47,64.28,249.916]
["2017-02-22",63.37,63.78,63.58,178.51599999999999]
["2017-02-21",62.5,63.32,63.24,225.36]
["2017-02-17",62.49,62.67,62.64,257.31200000000001]
["2017-02-16",61.42,62.25,62.22,261.666]
["2017-02-15",61.05,61.56,61.48,243.00399999999999]
["2017-02-14",61.58,61.809899999999999,61.43,594.346]
["2017-02-13",61.2,61.87,61.86,265.29899999999998]
["2017-02-10",60.74,61.8,61.55,191.13499999999999]
["2017-02-09",61.11,61.38,60.71,217.762]
["2017-02-08",61.15,61.6,61.11,200.417]
["2017-02-07",61.08,61.27,60.95,229.08099999999999]
["2017-02-06",61.92,61.92,61.07,183.21299999999999]
["2017-02-03",61.71,62.16,61.57,225.215]
["2017-02-02",61.98,62.49,61.38,366.37299999999999]
["2017-02-01",62.33,62.54,61.38,267.58199999999999]
["2017-01-31",61.76,62.61,62.55,457.36599999999999]
["2017-01-30",62.11,62.11,61.55,840.15499999999997]
["2017-01-27",62.47,62.56,62.08,294.48200000000003]
["2017-01-26",62.36,62.7,62.36,220.16499999999999]
["2017-01-25",62.06,62.68,62.15,295.86599999999999]
["2017-01-24",61.74,62.24,61.87,213.83699999999999]
["2017-01-23",61.66,61.95,61.71,186.80199999999999]
["2017-01-20",61.47,62.12,61.55,233.15600000000001]
["2017-01-19",61.7,62.2,61.56,733.28599999999994]
["2017-01-18",61.79,62.61,62.21,244.62]
["2017-01-17",61.34,61.84,61.73,200.089]
["2017-01-13",60.96,61.4,61.13,267.80200000000002]
["2017-01-12",61.4,61.63,60.95,191.66399999999999]
["2017-01-11",61.17,61.6,61.18,417.53100000000001]
["2017-01-10",61.18,61.74,61.03,492.32499999999999]
["2017-01-09",61.48,61.49,61.16,373.13400000000001]
["2017-01-06",60.54,61.47,61.22,208.03299999999999]
["2017-01-05",60.88,61.5,60.81,263.10000000000002]
["2017-01-04",60.78,61.64,60.81,650.34500000000003]
["2017-01-03",61.5,61.5,60.52,440.84500000000003]
["2016-12-30",61.75,62,61.34,238.4]
["2016-12-29",60.97,62,61.76,296.279]
["2016-12-28",61.62,61.62,60.62,273.387]
["2016-12-27",61.52,61.93,61.51,205.63]
["2016-12-23",62.2,62.41,61.64,181.774]
["2016-12-22",62.1,62.44,62,253.761]
["2016-12-21",62.31,62.83,62.11,222.25800000000001]
["2016-12-20",62.01,62.35,62.26,218.54400000000001]
["2016-12-19",61.14,62.08,62.07,329.79399999999998]
["2016-12-16",59.71,60.86,60.76,1575.662]
["2016-12-15",59.65,60.79,59.99,317.608]
["2016-12-14",61.99,62.32,59.8,509.95100000000002]
["2016-12-13",61.89,62.26,61.8,382.82799999999997]
["2016-12-12",60.41,62,61.47,233.95099999999999]
["2016-12-09",59.95,61.1,61,338.34]
["2016-12-08",59.34,60.11,60.1,295.32299999999998]
["2016-12-07",59.5,59.67,59.18,427.91800000000001]
["2016-12-06",59.01,59.19,59.02,406.41300000000001]
["2016-12-05",58.39,58.76,58.76,367.41199999999998]
["2016-12-02",58.6,59.04,58.5,258.863]
["2016-12-01",58.33,59.09,58.01,358.51900000000001]
["2016-11-30",60.05,60.8,58.75,554.38199999999995]
["2016-11-29",60.77,61.62,61.08,314.57499999999999]
["2016-11-28",59.92,61.1,60.95,326.048]
["2016-11-25",58.55,59.79,59.59,151.9]
["2016-11-23",59.52,60.389899999999997,58.38,840.72199999999998]
["2016-11-22",59.77,60.87,60.5,392.82400000000001]
["2016-11-21",58.89,59.82,59.6,226.239]
["2016-11-18",58.29,59.06,58.73,258.61200000000002]
["2016-11-17",58.21,58.7,58.29,283.685]
["2016-11-16",58.68,59.375,58.21,243.059]
["2016-11-15",58.22,59.15,58.68,288.58999999999997]
["2016-11-14",57.54,58.57,58.38,433.09300000000002]
["2016-11-11",56.92,58.65,58.01,448.464]
["2016-11-10",58.5,59,56.82,1097.4449999999999]
["2016-11-09",59.94,60.45,58.74,872.16200000000003]
["2016-11-08",61.12,61.85,61.09,420.553]
["2016-11-07",60.7,61.29,61.24,387.79399999999998]
["2016-11-04",60.99,61.5,60.26,243.67]
["2016-11-03",59.29,61.225000000000001,60.6,422.58199999999999]
["2016-11-02",60.41,60.43,60.15,274.61200000000002]
["2016-11-01",61.7,61.9,60.55,326.74200000000002]
["2016-10-31",60.9,62.07,61.85,475.56]
["2016-10-28",60.31,61.27,60.63,277.262]
["2016-10-27",60.08,60.64,60.42,287.887]
["2016-10-26",60.03,60.58,60.47,204.398]
["2016-10-25",59.57,60.24,60.24,216.64599999999999]
["2016-10-24",60.49,60.71,59.7,141.816]
["2016-10-21",59.32,59.61,59.22,172.45099999999999]
["2016-10-20",59.56,59.89,59.7,230.84]
["2016-10-19",58.94,59.79,59.54,228.61799999999999]
["2016-10-18",59.1,59.145000000000003,58.91,353.745]
["2016-10-17",58.67,59.02,58.7,298.61700000000002]
["2016-10-14",58.55,59.23,58.52,175.625]
["2016-10-13",57.85,59.14,58.74,219.52099999999999]
["2016-10-12",56.54,57.91,57.85,310.69499999999999]
["2016-10-11",57.55,57.56,56.61,381.49599999999998]
["2016-10-10",56.69,57.61,57.55,218.297]
["2016-10-07",57.93,58.11,56.66,265.41000000000003]
["2016-10-06",57.14,57.84,57.41,356.286]
["2016-10-05",57.92,58.24,57.51,494.67500000000001]
["2016-10-04",60.02,60.02,57.65,804.596]
["2016-10-03",61.04,61.25,60.07,379.3]
["2016-09-30",61.9,62.16,61.22,349.286]
["2016-09-29",62.41,62.57,61.75,369.71800000000002]
["2016-09-28",63.37,63.56,62.68,330.41399999999999]
["2016-09-27",63.63,63.79,63.41,522.49800000000005]
["2016-09-26",62.99,63.76,63.43,964.06299999999999]
["2016-09-23",62.59,63.21,63.02,442.41399999999999]
["2016-09-22",62.07,62.96,62.91,414.80700000000002]
["2016-09-21",60.2,61.64,61.63,363.68400000000003]
["2016-09-20",60.01,60.72,60.22,478.28399999999999]
["2016-09-19",59.2,59.87,59.77,227.52199999999999]
["2016-09-16",58.37,59.07,59,625.29499999999996]
["2016-09-15",58.52,58.69,58.35,314.00700000000001]
["2016-09-14",58.25,58.69,58.6,419.56]
["2016-09-13",58.73,58.73,57.94,259.923]
["2016-09-12",57.68,58.95,58.93,227.88800000000001]
["2016-09-09",60.74,60.82,57.7,376.27600000000001]
["2016-09-08",60.46,61.34,61.32,261.589]
["2016-09-07",60.19,60.9,60.5,325.35500000000002]
["2016-09-06",59.7,60.01,60.01,255.541]
["2016-09-02",58.88,59.35,59.35,226.095]
["2016-09-01",58.62,58.62,58.41,285.86799999999999]
["2016-08-31",58.31,58.62,58.51,222.84200000000001]
["2016-08-30",59.04,59.3,58.49,212.453]
["2016-08-29",58.68,59.23,59.02,253.11500000000001]
["2016-08-26",59.76,60.25,58.54,209.20699999999999]
["2016-08-25",59.66,59.805,59.68,224.364]
["2016-08-24",59.84,60.09,59.65,311.97699999999998]
["2016-08-23",59.19,60.25,59.94,752.47]
["2016-08-22",58.55,59.07,58.9,225.42099999999999]
["2016-08-19",59.01,59.37,58.54,403.89800000000002]
["2016-08-18",58.39,59.39,59.19,350.952]
["2016-08-17",57.48,58.32,58.2,474.07499999999999]
["2016-08-16",58.36,58.61,57.93,375.36700000000002]
["2016-08-15",59.41,59.7,58.87,726.24400000000003]
["2016-08-12",59.62,59.95,59.36,445.60300000000001]
["2016-08-11",58.96,59.34,59.33,382.71600000000001]
["2016-08-10",59.01,59.08,59,241.035]
["2016-08-09",59.5,59.5,58.8,414.88799999999998]
["2016-08-08",60.79,61,59.46,802.94200000000001]
["2016-08-05",61.49,61.89,61.02,545.58699999999999]
["2016-08-04",62.17,62.64,61.35,639.00800000000004]
["2016-08-03",63.03,63.15,63.06,490.40800000000002]
["2016-08-02",63.32,63.41,63.09,246.227]
["2016-08-01",63.06,63.87,63.53,241.95]
["2016-07-29",63.11,63.69,63.05,522.774]
["2016-07-28",62.54,63.43,63.26,400.68299999999999]
["2016-07-27",63.22,63.234999999999999,62.53,473.25]
["2016-07-26",63.13,63.45,63,517.40300000000002]
["2016-07-25",62.92,63.08,62.89,312.75799999999998]
["2016-07-22",61.89,63.06,63,281.959]
["2016-07-21",62.02,62.1,61.89,275.57400000000001]
["2016-07-20",62.26,62.48,62.13,175.94499999999999]
["2016-07-19",62.67,62.67,62.3,300.73599999999999]
["2016-07-18",62.99,63.27,62.67,211.03899999999999]
["2016-07-15",62.1,62.96,62.82,271.22199999999998]
["2016-07-14",61.64,62.1,61.89,516.09299999999996]
["2016-07-13",62.12,62.69,62.07,306.87]
["2016-07-12",62.6,62.95,62.05,477.452]
["2016-07-11",62.44,62.86,62.77,269.17200000000003]
["2016-07-08",62.08,62.67,62.61,333.685]
["2016-07-07",63.92,63.92,62.11,338.01799999999997]
["2016-07-06",63.68,64.28,63.93,334.69099999999997]
["2016-07-05",64.23,64.58,63.99,383.40699999999998]
["2016-07-01",63.55,64.5,64.08,335.43900000000002]
["2016-06-30",62.38,63.1,63.04,567.67100000000005]
["2016-06-29",62.12,62.524999999999999,62.23,279.17500000000001]
["2016-06-28",61.93,61.97,61.88,437.05500000000001]
["2016-06-27",61.81,62.26,61.9,480.255]
["2016-06-24",60.81,62.5,61.88,644.01300000000003]
["2016-06-23",62.06,62.23,61.96,301.80700000000002]
["2016-06-22",62.52,62.56,61.98,419.98399999999998]
["2016-06-21",62.48,62.9,62.48,277.87400000000002]
["2016-06-20",62.46,62.56,62.34,165.75899999999999]
["2016-06-17",62.4,62.4,62.2,509.85700000000003]
["2016-06-16",61.88,62.39,62.25,200.25]
["2016-06-15",63.19,63.19,62.07,176.03]
["2016-06-14",62.21,62.99,62.96,142.86600000000001]
["2016-06-13",62.28,62.98,62.15,168.91399999999999]
["2016-06-10",63.01,63.53,62.45,317.34300000000002]
["2016-06-09",62.56,63.19,63.03,522.40099999999995]
["2016-06-08",62.21,62.78,62.53,195.72499999999999]
["2016-06-07",61.97,62.35,62.18,361.34]
["2016-06-06",62.06,62.094999999999999,61.72,217.15]
["2016-06-03",61.26,62.31,61.88,449.92899999999997]
["2016-06-02",60.8,61.15,60.81,273.83100000000002]
["2016-06-01",60.27,60.97,60.96,239.02099999999999]
["2016-05-31",59.85,60.62,60.54,298.387]
["2016-05-27",59.43,59.83,59.81,154.55600000000001]
["2016-05-26",59.16,59.4,59.28,296.45800000000003]
["2016-05-25",59.13,59.27,58.91,302.24]
["2016-05-24",58.5,59.33,59.23,846.28599999999994]
["2016-05-23",58.68,58.68,58.19,279.96499999999997]
["2016-05-20",58.63,58.75,58.62,315.27300000000002]
["2016-05-19",57.76,58.63,58.56,384.91]
["2016-05-18",58.2,59.22,58.17,505.43099999999998]
["2016-05-17",59.89,60.03,58.59,436.12700000000001]
["2016-05-16",60.14,60.29,60.17,436.68]
["2016-05-13",60.65,61.02,60.44,397.93099999999998]
["2016-05-12",60.49,61.05,60.83,305.14100000000002]
["2016-05-11",60.37,60.68,60.47,418.45]
["2016-05-10",61.02,61.08,60.6,331.709]
["2016-05-09",61,61.34,60.78,356.41199999999998]
["2016-05-06",61.12,61.29,61.27,523.971]
["2016-05-05",61.72,62.26,61.19,446.54]
["2016-05-04",59.89,62.03,61.74,558.90599999999995]
["2016-05-03",60.41,60.784999999999997,59.9,485.97399999999999]
["2016-05-02",60.39,60.81,60.61,548.38699999999994]
["2016-04-29",59.8,60.93,60.59,1802.1120000000001]
["2016-04-28",58.69,60.02,59.91,369.43099999999998]
["2016-04-27",59,59.78,59.29,434.399]
["2016-04-26",58.1,59.21,58.97,501.79300000000001]
["2016-04-25",57.08,58.05,58.02,629.33399999999995]
["2016-04-22",56.76,57.24,56.76,380.77699999999999]
["2016-04-21",58.05,58.35,56.55,656.65099999999995]
["2016-04-20",59.29,59.65,58.26,557.09500000000003]
["2016-04-19",59.49,59.49,59.43,385.15800000000002]
["2016-04-18",58.5,59.34,59.33,384.38400000000001]
["2016-04-15",57.86,59.08,58.7,674.19799999999998]
["2016-04-14",58.26,58.46,57.85,296.44299999999998]
["2016-04-13",59.38,59.38,58.44,478.71800000000002]
["2016-04-12",58.49,59.31,59.12,392.64100000000002]
["2016-04-11",58.98,59.42,58.59,398.18599999999998]
["2016-04-08",58.29,59.25,58.75,607.78800000000001]
["2016-04-07",58.24,58.62,57.96,400.57900000000001]
["2016-04-06",58.06,58.64,58.3,512.875]
["2016-04-05",59.06,59.29,58.26,518.56799999999998]
["2016-04-04",60.59,60.8,59.53,419.01900000000001]
["2016-04-01",59.78,60.85,60.82,498.07299999999998]
["2016-03-31",60.59,61.13,60.13,729.86800000000005]
["2016-03-30",60.62,61.07,60.76,472.72800000000001]
["2016-03-29",58.5,60.65,60.63,505.81099999999998]
["2016-03-28",59.31,59.58,58.57,333.26900000000001]
["2016-03-24",58.4,59.07,59.02,343.71]
["2016-03-23",58.68,58.9,58.44,618.92899999999997]
["2016-03-22",58.33,59.28,58.66,423.88600000000002]
["2016-03-21",58.45,59.09,58.3,404.923]
["2016-03-18",59.55,59.936500000000002,59.32,1211.4390000000001]
["2016-03-17",58.58,59.64,59.34,268.16500000000002]
["2016-03-16",58.13,58.77,58.53,341.79199999999997]
["2016-03-15",57.72,58.8,58.45,459.935]
["2016-03-14",57.82,58.23,57.84,549.63900000000001]
["2016-03-11",58.88,58.89,58.31,369.33699999999999]
["2016-03-10",58.59,59.09,58.6,344.28300000000002]
["2016-03-09",57.43,58.69,58.54,346.79]
["2016-03-08",57.19,58.58,57.61,492.33199999999999]
["2016-03-07",55.8,57.31,57.04,814.56500000000005]
["2016-03-04",55.64,56.34,56.04,536.98599999999999]
["2016-03-03",56.38,56.58,55.82,417.08499999999998]
["2016-03-02",55.31,56.66,56.61,731.822]
["2016-03-01",56.07,56.52,55.38,1005.35]
["2016-02-29",56.07,57.07,56.01,555.69200000000001]
["2016-02-26",56.9,56.94,56.12,756.33699999999999]
["2016-02-25",57.5,57.74,57.07,363.649]
["2016-02-24",56.22,57.51,57.42,685.23299999999995]
["2016-02-23",56.38,56.65,56.35,440.279]
["2016-02-22",56.73,57.03,56.68,653.79899999999998]
["2016-02-19",56.16,56.52,56.51,462.99200000000002]
["2016-02-18",55.75,56.89,56.24,571.98400000000004]
["2016-02-17",55.76,55.99,55.8,813.34299999999996]
["2016-02-16",55.02,56.22,55.59,808.69899999999996]
["2016-02-12",51.73,54.59,54.43,1717.0160000000001]
["2016-02-11",52.25,52.94,51.64,1201.972]
["2016-02-10",51.99,53.26,53.1,1226.752]
["2016-02-09",51.15,52.18,52.03,1491.05]
["2016-02-08",50.29,51.49,51.46,478.73]
["2016-02-05",50.72,51.42,50.85,633.95600000000002]
["2016-02-04",50.7,51.53,51.2,689.47]
["2016-02-03",49.51,50.87,50.8,708.01900000000001]
["2016-02-02",49.21,49.69,49.3,743.03099999999995]
["2016-02-01",49.35,49.71,49.31,608.58000000000004]
["2016-01-29",48.97,49.73,49.28,3116.4259999999999]
["2016-01-28",48.29,49.07,48.47,566.41800000000001]
["2016-01-27",47.32,48.38,47.99,781.03599999999994]
["2016-01-26",46.52,47.55,47.36,1108.9749999999999]
["2016-01-25",47.44,47.57,46.24,806.22699999999998]
["2016-01-22",45.9,47.33,47.27,693.24599999999998]
["2016-01-21",46.14,46.42,45.57,855.12199999999996]
["2016-01-20",47.16,47.46,46.17,920.54200000000003]
["2016-01-19",46.55,47.73,47.47,782.29499999999996]
["2016-01-15",45.87,46.51,46.2,531.85900000000004]
["2016-01-14",46.19,47.32,46.94,720.51099999999997]
["2016-01-13",47.15,47.25,46.27,505.78100000000001]
["2016-01-12",47.16,47.16,46.89,618.755]
["2016-01-11",47.49,47.61,47.04,681.34500000000003]
["2016-01-08",47.53,48.01,47.46,784.05399999999997]
["2016-01-07",47.19,48.2,47.51,501.19400000000002]
["2016-01-06",47.16,47.99,47.8,500.54899999999998]
["2016-01-05",46.67,47.59,47.47,894.06399999999996]
["2016-01-04",46.9,47.515000000000001,46.69,978.79700000000003]
["2015-12-31",47.03,47.03,46.43,363.9]
["2015-12-30",46.65,47.505000000000003,47.01,481.29399999999998]
["2015-12-29",46.16,46.89,46.74,457.149]
["2015-12-28",45.61,46.13,46.12,482.83600000000001]
["2015-12-24",45.93,46.1,45.81,270.86]
["2015-12-23",44.85,46.14,46.01,594.40599999999995]
["2015-12-22",43.91,44.78,44.72,487.80900000000003]
["2015-12-21",43.36,43.99,43.96,651.17499999999995]
["2015-12-18",43.06,43.79,43.13,1653.152]
["2015-12-17",43.19,43.97,43.43,611.98900000000003]
["2015-12-16",41.97,43.22,43.15,445.12799999999999]
["2015-12-15",41.5,41.9,41.69,410.65100000000001]
["2015-12-14",41.49,41.75,41.43,463.87599999999998]
["2015-12-11",41.22,42.09,41.42,456.46800000000002]
["2015-12-10",42.28,42.43,41.51,660.43299999999999]
["2015-12-09",42.33,43.26,42.62,891.50599999999997]
["2015-12-08",41.73,42.56,42.5,707.11599999999999]
["2015-12-07",41.58,42.1,41.55,677.84199999999998]
["2015-12-04",41.09,41.73,41.7,494.22399999999999]
["2015-12-03",42.22,42.22,41.08,488.80099999999999]
["2015-12-02",42.92,42.92,42.33,887.54300000000001]
["2015-12-01",42.97,43.65,43.09,547.25800000000004]
["2015-11-30",42.7,43.215000000000003,42.92,712.11099999999999]
["2015-11-27",42.45,42.88,42.75,345.19799999999998]
["2015-11-25",42.98,42.98,42.68,521.07100000000003]
["2015-11-24",42.57,43.41,43.05,839.80499999999995]
["2015-11-23",42.21,42.86,42.77,882.80100000000004]
["2015-11-20",41.75,42.52,42.31,1197.444]
["2015-11-19",40.700000000000003,41.77,41.54,2508.41]
["2015-11-18",40.35,40.700000000000003,40.479999999999997,6544.8180000000002]
["2015-11-17",42.59,42.59,40.25,3118.0250000000001]
["2015-11-16",44,44.76,44.69,114.863]
["2015-11-13",44.18,45.05,44,148.17699999999999]
["2015-11-12",45.46,45.84,44.66,204.477]
["2015-11-11",45.36,45.82,45.62,163.03800000000001]
["2015-11-10",44.35,45.34,45.33,212.852]
["2015-11-09",44.33,44.86,44.45,186.679]
["2015-11-06",45.44,45.77,44.48,237.10300000000001]
["2015-11-05",46.34,46.53,46.23,216.71199999999999]
["2015-11-04",46.27,46.77,45.66,273.28100000000001]
["2015-11-03",46.1,46.57,46.38,330.82600000000002]
["2015-11-02",45.69,46.51,46.28,300.38499999999999]
["2015-10-30",45.47,45.98,45.78,804.26700000000005]
["2015-10-29",45.47,45.794800000000002,45.48,214.364]
["2015-10-28",45.52,46.11,45.78,312.54599999999999]
["2015-10-27",45.58,45.75,45.41,290.45499999999998]
["2015-10-26",44.93,45.8,45.65,290.25700000000001]
["2015-10-23",45.75,45.82,44.89,215.87700000000001]
["2015-10-22",45.43,46.09,45.83,175.66900000000001]
["2015-10-21",45.8,46.097999999999999,45.32,109.185]
["2015-10-20",45.67,46.06,45.78,172.65600000000001]
["2015-10-19",45.66,45.84,45.77,190.102]
["2015-10-16",45.5,45.88,45.72,195.96799999999999]
["2015-10-15",44.62,45.45,45.34,264.59899999999999]
["2015-10-14",44.34,44.81,44.47,138.63200000000001]
["2015-10-13",43.86,44.38,44.22,179.00899999999999]
["2015-10-12",43.47,44.16,43.88,168.12200000000001]
["2015-10-09",43.92,44.12,43.33,230.27699999999999]
["2015-10-08",42.57,43.93,43.87,248.75299999999999]
["2015-10-07",42.74,43.17,42.59,397.00900000000001]
["2015-10-06",42.82,42.99,42.59,385.48]
["2015-10-05",42.08,42.98,42.98,276.654]
["2015-10-02",42.09,42.12,42.08,293.35599999999999]
["2015-10-01",41.5,42.07,41.71,425.47899999999998]
["2015-09-30",40.700000000000003,41.45,41.34,385.58499999999998]
["2015-09-29",39.92,40.5,40.39,340.78500000000003]
["2015-09-28",39.44,40.22,39.85,226.71299999999999]
["2015-09-25",39.17,40.03,39.58,386.995]
["2015-09-24",37.840000000000003,39.18,39.090000000000003,286.93599999999998]
["2015-09-23",38.17,38.229999999999997,37.979999999999997,230.49700000000001]
["2015-09-22",38.049999999999997,38.409999999999997,38.159999999999997,158.322]
["2015-09-21",38.28,38.549999999999997,38.36,209.40600000000001]
["2015-09-18",38.53,39.01,38.15,459.702]
["2015-09-17",38.25,39.36,38.880000000000003,212.99799999999999]
["2015-09-16",37.92,38.409999999999997,38.32,202.779]
["2015-09-15",37.630000000000003,37.9,37.86,186.31200000000001]
["2015-09-14",37.36,37.65,37.590000000000003,230.94499999999999]
["2015-09-11",37.35,37.46,37.29,258.18200000000002]
["2015-09-10",38.04,38.340000000000003,37.47,172.381]
["2015-09-09",38.840000000000003,38.914999999999999,38.119999999999997,187.84700000000001]
["2015-09-08",38.159999999999997,38.840000000000003,38.76,237.17400000000001]
["2015-09-04",38.03,38.06,37.75,202.86099999999999]
["2015-09-03",38.450000000000003,38.86,38.5,218.18899999999999]
["2015-09-02",38.700000000000003,38.79,38.270000000000003,293.39]
["2015-09-01",39.36,39.557000000000002,38.33,326.59800000000001]
["2015-08-31",40.01,40.01,39.78,252.411]
["2015-08-28",39.86,40.19,40.11,254.077]
["2015-08-27",39.6,39.869999999999997,39.799999999999997,197.88800000000001]
["2015-08-26",39.19,39.590000000000003,39.380000000000003,423.17399999999998]
["2015-08-25",40.799999999999997,40.81,38.57,280.75400000000002]
["2015-08-24",40.9,41.56,39.9,415.25400000000002]
["2015-08-21",41.87,42.92,42.35,407.517]
["2015-08-20",42.02,42.93,42.48,324.03300000000002]
["2015-08-19",41.95,42.6,42.46,284.36900000000003]
["2015-08-18",42.22,42.34,42.1,234.797]
["2015-08-17",42.02,42.55,42.44,292.52499999999998]
["2015-08-14",41.93,42.2,42.19,292.32799999999997]
["2015-08-13",42.89,42.9,42.28,392.41199999999998]
["2015-08-12",41.56,42.759900000000002,42.64,463.31]
["2015-08-11",41.64,42.07,41.71,260.36200000000002]
["2015-08-10",41.92,42.09,41.67,325.791]
["2015-08-07",41.73,42.034999999999997,41.8,252.91200000000001]
["2015-08-06",41.1,41.9,41.9,399.86799999999999]
["2015-08-05",40.61,41.53,41.11,308.065]
["2015-08-04",41.47,41.48,40.07,285.55200000000002]
["2015-08-03",41.74,42.07,41.3,269.99599999999998]
["2015-07-31",41.36,41.96,41.66,550.39800000000002]
["2015-07-30",40.81,41.850099999999998,40.92,248.84700000000001]
["2015-07-29",41.01,41.2,40.98,194.98]
["2015-07-28",41,41.27,41.08,248.48099999999999]
["2015-07-27",40.25,41.13,40.92,282.65300000000002]
["2015-07-24",40.36,40.61,40.19,243.81800000000001]
["2015-07-23",40.9,40.9,40.299999999999997,252.761]
["2015-07-22",40.700000000000003,41.18,40.869999999999997,292.303]
["2015-07-21",41.72,41.72,40.74,354.048]
["2015-07-20",43.24,43.36,41.8,356.25400000000002]
["2015-07-17",44.22,44.22,43.36,606.26900000000001]
["2015-07-16",44.49,45.08,44.24,597.971]
["2015-07-15",45.06,45.335000000000001,44.27,400.048]
["2015-07-14",45.63,45.94,45.18,453.42200000000003]
["2015-07-13",46.9,47.27,45.7,552.51499999999999]
["2015-07-10",46.5,47.1,46.84,241.61699999999999]
["2015-07-09",46.52,46.86,46.18,377.18099999999998]
["2015-07-08",45.81,46.35,46.19,266.03800000000001]
["2015-07-07",45.56,46.29,46.19,224.14500000000001]
["2015-07-06",45.01,45.747,45.36,440.51799999999997]
["2015-07-02",43.94,45.14,45.01,311.63600000000002]
["2015-07-01",43.72,43.87,43.54,276.79199999999997]
["2015-06-30",44.21,44.21,43.65,256.03399999999999]
["2015-06-29",44.48,44.95,43.91,185.892]
["2015-06-26",43.85,44.82,44.65,379.68700000000001]
["2015-06-25",44.34,44.34,43.81,125.259]
["2015-06-24",44.74,44.77,44.22,156.75200000000001]
["2015-06-23",45.05,45.37,44.73,124.056]
["2015-06-22",45.57,45.57,45.1,107.07]
["2015-06-19",45.44,45.68,45.29,276.74700000000001]
["2015-06-18",44.82,45.62,45.37,190.68299999999999]
["2015-06-17",44.58,44.99,44.69,108.904]
["2015-06-16",44,44.55,44.54,136.56]
["2015-06-15",44.59,44.59,44.07,123.68]
["2015-06-12",45.32,45.32,44.76,117.31399999999999]
["2015-06-11",45.14,45.45,45.44,203.41399999999999]
["2015-06-10",44.38,45.08,44.85,227.16]
["2015-06-09",44.76,45.01,44.25,168.60400000000001]
["2015-06-08",45.12,46.59,44.81,264.48200000000003]
["2015-06-05",45.67,45.67,45.11,348.04700000000003]
["2015-06-04",46.65,46.99,46.03,188.286]
["2015-06-03",47.32,47.73,46.93,168.97]
["2015-06-02",47.64,47.64,47.42,196.91200000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"ED","index":8,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C9","v":"ED"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":80.033333333333346},{"$f":"AVERAGE($D$4:$D$93)","v":77.473111111111152},{"$f":"AVERAGE($D$4:$D$183)","v":75.29233333333336},{"$f":"AVERAGE($D$4:$D$363)","v":74.795083333333366},{"$f":"AVERAGE($D$4:$D$507)","v":71.414166666666688}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.76},{"$f":"$G3/H2","v":3.4485630987088706E-2},{"$f":"$G3/I2","v":3.5625263532293623E-2},3.6657118697344115E-2,3.6900821243820596E-2,3.8647793971784299E-2]
["2017-06-01",82.77,83.45,83.43,1467.028]
["2017-05-31",82.31,83.253100000000003,82.79,1924.635]
["2017-05-30",82.04,82.39,82.2,1173.721]
["2017-05-26",82.1,82.400099999999995,82.1,1123.82]
["2017-05-25",81.58,82.16,82.04,1341.7529999999999]
["2017-05-24",81.28,81.61,81.45,1632.568]
["2017-05-23",81,81.62,81.31,1788.807]
["2017-05-22",80.099999999999994,81.17,80.95,1366.259]
["2017-05-19",80,80.38,80.37,1337.8710000000001]
["2017-05-18",79.459999999999994,80.09,79.92,1613.547]
["2017-05-17",79.39,79.87,79.36,1748.1089999999999]
["2017-05-16",79.64,79.73,79.14,1288.5650000000001]
["2017-05-15",79.36,79.69,79.61,1507.4079999999999]
["2017-05-12",79.66,80.08,79.900000000000006,1282.9000000000001]
["2017-05-11",79,79.474999999999994,79.459999999999994,1337.7950000000001]
["2017-05-10",78.95,79.36,79.040000000000006,1490.008]
["2017-05-09",79.28,79.37,78.81,1472.413]
["2017-05-08",79.28,79.78,79.39,1168.672]
["2017-05-05",79.430000000000007,80.209999999999994,79.81,1650.299]
["2017-05-04",78.459999999999994,79.09,78.88,1598.44]
["2017-05-03",79.25,79.349999999999994,78.760000000000005,1496.5440000000001]
["2017-05-02",79.03,79.33,79.260000000000005,1386.68]
["2017-05-01",79.3,79.45,78.849999999999994,1284.325]
["2017-04-28",79.39,79.58,79.28,2890.2809999999999]
["2017-04-27",79.17,80.094999999999999,79.58,1495.3130000000001]
["2017-04-26",79.319999999999993,79.709999999999994,79.14,1099.029]
["2017-04-25",79,79.478999999999999,79.400000000000006,1146.037]
["2017-04-24",79.14,79.5,79.400000000000006,1744.623]
["2017-04-21",78.239999999999995,79.27,79.09,2137.3380000000002]
["2017-04-20",78.540000000000006,78.540000000000006,78.28,1836.5530000000001]
["2017-04-19",78.89,79.069999999999993,78.78,1700.8040000000001]
["2017-04-18",78.89,79.290000000000006,79.09,1549.325]
["2017-04-17",78.61,78.87,78.87,1307.2940000000001]
["2017-04-13",78.48,78.819999999999993,78.53,1578.79]
["2017-04-12",77.63,78.59,78.58,2095.645]
["2017-04-11",77.87,78.09,77.900000000000006,1733.0550000000001]
["2017-04-10",77.87,78.150000000000006,78.010000000000005,932.93700000000001]
["2017-04-07",78.69,78.760099999999994,77.819999999999993,1988.4639999999999]
["2017-04-06",78.37,78.499899999999997,78.33,1011.169]
["2017-04-05",77.86,78.605000000000004,78.53,1291.287]
["2017-04-04",77.7,78.28,77.959999999999994,1130.1559999999999]
["2017-04-03",77.75,77.83,77.83,2192.0569999999998]
["2017-03-31",77.62,78.08,77.66,1300.374]
["2017-03-30",77.989999999999995,78,77.739999999999995,827.06899999999996]
["2017-03-29",78.27,78.48,78.180000000000007,1260.838]
["2017-03-28",78.33,78.63,78.53,1241.424]
["2017-03-27",78.52,78.98,78.55,1783.7560000000001]
["2017-03-24",77.89,78.66,78.41,1130.2470000000001]
["2017-03-23",78,78.680099999999996,77.89,1270.856]
["2017-03-22",77.650000000000006,78.355000000000004,78.11,2040.289]
["2017-03-21",76.099999999999994,77.569999999999993,77.34,1603.01]
["2017-03-20",76.89,77.05,76.09,1060.9100000000001]
["2017-03-17",76.53,77.09,76.680000000000007,2989.0749999999998]
["2017-03-16",77.34,77.62,76.319999999999993,1892.944]
["2017-03-15",76.67,78.11,77.64,1547.1679999999999]
["2017-03-14",76.239999999999995,76.569999999999993,76.42,1203.0999999999999]
["2017-03-13",75.98,76.28,76.28,1414.078]
["2017-03-10",75.52,76.02,75.98,1145.1030000000001]
["2017-03-09",75.64,76,75.13,1776.885]
["2017-03-08",76.06,76.09,75.510000000000005,1202.0609999999999]
["2017-03-07",76.489999999999995,76.86,76.64,1088.239]
["2017-03-06",76.67,77.02,76.64,1328.4680000000001]
["2017-03-03",77.31,77.31,76.67,1526.816]
["2017-03-02",75.97,77.5,77.19,2164.75]
["2017-03-01",75.91,76.91,76.180000000000007,1780.827]
["2017-02-28",76.290000000000006,77.239999999999995,77.040000000000006,1727.453]
["2017-02-27",76.61,76.709999999999994,76.47,1239.0319999999999]
["2017-02-24",76.25,76.760000000000005,76.61,1609.673]
["2017-02-23",75.290000000000006,75.989999999999995,75.91,1437.973]
["2017-02-22",74.52,75.09,75.010000000000005,2410.8020000000001]
["2017-02-21",73.5,74.680000000000007,74.52,1854.693]
["2017-02-17",74.08,74.08,73.5,2768.835]
["2017-02-16",73.680000000000007,74.489999999999995,74.290000000000006,2953.0329999999999]
["2017-02-15",73.209999999999994,73.760000000000005,73.7,1616.6969999999999]
["2017-02-14",74.14,74.3,73.69,1254.32]
["2017-02-13",74.290000000000006,74.48,74.349999999999994,1695.229]
["2017-02-10",74.290000000000006,74.959999999999994,74.75,1321.7449999999999]
["2017-02-09",75.13,75.44,74.39,1801.921]
["2017-02-08",74.62,75.31,75.25,1121.57]
["2017-02-07",74.31,74.599999999999994,74.510000000000005,831.91899999999998]
["2017-02-06",74.55,74.739999999999995,74.3,1758.2950000000001]
["2017-02-03",74.5,74.7,74.2,2302.11]
["2017-02-02",73.47,74.5,74.47,1488.1120000000001]
["2017-02-01",73.819999999999993,74.02,73.33,1766.3]
["2017-01-31",73.44,74.55,74.349999999999994,2990.9929999999999]
["2017-01-30",73.34,73.563900000000004,73.260000000000005,1595.1320000000001]
["2017-01-27",73.290000000000006,73.510000000000005,73.12,1488.2819999999999]
["2017-01-26",72.510000000000005,73.52,73.02,1451.3209999999999]
["2017-01-25",72.52,72.77,72.739999999999995,1990.876]
["2017-01-24",72.819999999999993,73.11,72.790000000000006,1544.06]
["2017-01-23",73.27,73.53,72.959999999999994,1527.1220000000001]
["2017-01-20",73.41,73.8,73.08,2034.7529999999999]
["2017-01-19",73.95,74.150000000000006,73.489999999999995,1395.5260000000001]
["2017-01-18",74.28,74.83,74.430000000000007,1455.509]
["2017-01-17",73.89,74.64,74.599999999999994,1601.855]
["2017-01-13",73.44,73.650000000000006,73.599999999999994,1179.9079999999999]
["2017-01-12",73.010000000000005,73.739999999999995,73.62,1493.0530000000001]
["2017-01-11",72.63,73.17,73.03,1288.78]
["2017-01-10",72.63,72.819999999999993,72.64,1124.7940000000001]
["2017-01-09",74.099999999999994,74.099999999999994,72.760000000000005,1479.5409999999999]
["2017-01-06",73.290000000000006,74.02,73.94,914.55]
["2017-01-05",73.540000000000006,73.989999999999995,73.72,1802.903]
["2017-01-04",73.72,74.2,73.56,1259.634]
["2017-01-03",73.72,73.739999999999995,73.63,1699.63]
["2016-12-30",74.08,74.3,73.680000000000007,1138.952]
["2016-12-29",73.16,74.14,74.069999999999993,1111.4069999999999]
["2016-12-28",73.72,73.72,73.069999999999993,873.44200000000001]
["2016-12-27",73.510000000000005,73.930000000000007,73.75,724.43799999999999]
["2016-12-23",73.650000000000006,73.819999999999993,73.63,482.67099999999999]
["2016-12-22",73.11,73.64,73.5,1187.922]
["2016-12-21",73.44,73.86,73.12,730.09699999999998]
["2016-12-20",73.02,73.87,73.44,1626.5060000000001]
["2016-12-19",73.03,73.459999999999994,73.040000000000006,1151.8879999999999]
["2016-12-16",71.790000000000006,73.364999999999995,72.680000000000007,3048.4009999999998]
["2016-12-15",71.150000000000006,71.849999999999994,71.75,1658.0160000000001]
["2016-12-14",73.44,73.91,71.209999999999994,2129.3670000000002]
["2016-12-13",72.87,73.53,73.28,2068.3249999999998]
["2016-12-12",71.37,72.989999999999995,72.819999999999993,1788.626]
["2016-12-09",70.66,71.52,71.44,1775.788]
["2016-12-08",69.89,70.704999999999998,70.58,1269.4100000000001]
["2016-12-07",69.38,70.42,70.41,1416.912]
["2016-12-06",69.97,69.989999999999995,69.150000000000006,1446.2360000000001]
["2016-12-05",69.31,69.760000000000005,69.72,2048.4180000000001]
["2016-12-02",70.09,70.55,69.69,1551.097]
["2016-12-01",69.31,69.790000000000006,69.47,1959.3050000000001]
["2016-11-30",71.67,71.78,69.77,3847.0940000000001]
["2016-11-29",72.430000000000007,73.22,72.650000000000006,1988.2809999999999]
["2016-11-28",70.78,72.73,72.650000000000006,2065.7950000000001]
["2016-11-25",69.900000000000006,70.900000000000006,70.66,930.22]
["2016-11-23",69.78,70.37,69.55,1394.097]
["2016-11-22",70.23,70.569999999999993,70.319999999999993,1396.335]
["2016-11-21",69.760000000000005,70.150000000000006,70.099999999999994,1612.8219999999999]
["2016-11-18",69.989999999999995,70.33,69.53,1777.2049999999999]
["2016-11-17",69.61,70.41,70.040000000000006,1152.652]
["2016-11-16",70.83,71,69.84,1722.579]
["2016-11-15",69.92,71.03,70.569999999999993,2560.9009999999998]
["2016-11-14",69.349999999999994,69.819999999999993,69.55,2446.4259999999999]
["2016-11-11",70.69,71.620199999999997,70.489999999999995,2107]
["2016-11-10",72.05,72.05,70.69,3992.9]
["2016-11-09",72.95,73.41,72.260000000000005,2983.3240000000001]
["2016-11-08",74.72,75.62,75.33,1361.367]
["2016-11-07",73.94,74.55,74.540000000000006,1728.6759999999999]
["2016-11-04",75.27,75.41,73.75,1841.6690000000001]
["2016-11-03",73.62,74.275000000000006,73.87,1516.961]
["2016-11-02",74.03,74.14,73.819999999999993,1870.2460000000001]
["2016-11-01",75.48,75.48,74.05,1635.261]
["2016-10-31",74.22,76.025000000000006,75.55,2506.8760000000002]
["2016-10-28",73.61,74.25,73.989999999999995,1108.933]
["2016-10-27",73.569999999999993,73.92,73.47,1256.326]
["2016-10-26",73.569999999999993,74,73.88,965.60599999999999]
["2016-10-25",73.12,73.73,73.650000000000006,1273.4829999999999]
["2016-10-24",73.61,73.72,73.17,1268.405]
["2016-10-21",73.22,73.55,73.17,1054.1030000000001]
["2016-10-20",73.53,74.25,73.62,989.41499999999996]
["2016-10-19",73.260000000000005,73.790000000000006,73.44,1486.944]
["2016-10-18",73.42,73.680000000000007,73.239999999999995,1670.279]
["2016-10-17",72.73,73.12,73,1164.519]
["2016-10-14",72.650000000000006,73.38,72.489999999999995,1288.2249999999999]
["2016-10-13",72.23,73.599999999999994,72.94,1583.434]
["2016-10-12",71.760000000000005,72.3,72.069999999999993,1675.8810000000001]
["2016-10-11",71.91,72.33,71.66,2069.8910000000001]
["2016-10-10",71.989999999999995,72.52,72.2,1340.2819999999999]
["2016-10-07",72.8,73.56,72.03,2096.558]
["2016-10-06",72.25,72.83,72.33,2003.4349999999999]
["2016-10-05",72.819999999999993,73.405000000000001,72.5,2341.94]
["2016-10-04",74.12,74.12,72.77,2553.5909999999999]
["2016-10-03",75.150000000000006,75.209999999999994,74.239999999999995,1937.3219999999999]
["2016-09-30",76.790000000000006,77.11,75.3,2978.93]
["2016-09-29",76.91,76.964699999999993,76.53,1639.664]
["2016-09-28",77.92,78.040000000000006,77.17,1719.3240000000001]
["2016-09-27",79.150000000000006,79.540000000000006,77.849999999999994,1679.931]
["2016-09-26",78.709999999999994,78.984999999999999,78.66,1526.0909999999999]
["2016-09-23",78.599999999999994,79.02,78.680000000000007,1239.1379999999999]
["2016-09-22",78.36,79,78.849999999999994,1928.0250000000001]
["2016-09-21",76.459999999999994,78.09,78.06,2023.471]
["2016-09-20",76.63,76.83,76.540000000000006,2458.3760000000002]
["2016-09-19",75.3,76.45,76.400000000000006,1755.1590000000001]
["2016-09-16",74.41,75.37,75.31,2897.8449999999998]
["2016-09-15",74.16,74.72,74.56,1410.7929999999999]
["2016-09-14",73.95,74.64,74.13,2025.385]
["2016-09-13",74.48,74.489999999999995,73.23,1658.454]
["2016-09-12",73,74.64,74.45,2496.71]
["2016-09-09",74.88,75.239999999999995,72.95,3302.9349999999999]
["2016-09-08",75.81,76.27,75.87,1484.7940000000001]
["2016-09-07",76.2,76.290000000000006,76.010000000000005,1171.3009999999999]
["2016-09-06",75.58,76.45,76.28,1160.819]
["2016-09-02",74.89,75.900000000000006,75.55,1625.9259999999999]
["2016-09-01",75.150000000000006,75.25,74.88,1023.607]
["2016-08-31",74.680000000000007,75.28,75.25,2252.0329999999999]
["2016-08-30",75.069999999999993,75.569999999999993,74.599999999999994,1218.5730000000001]
["2016-08-29",75.11,75.66,75.25,1857.386]
["2016-08-26",76.5,76.930000000000007,74.77,1126.8030000000001]
["2016-08-25",76.400000000000006,76.89,76.45,1221.9469999999999]
["2016-08-24",76.23,76.5,76.319999999999993,1291.5319999999999]
["2016-08-23",76.69,77.19,76.459999999999994,815.23500000000001]
["2016-08-22",76.77,77.14,76.75,931.08699999999999]
["2016-08-19",77.040000000000006,77.08,76.5,1860.56]
["2016-08-18",76.17,77.510000000000005,77.38,2718.6019999999999]
["2016-08-17",75,76.45,76.38,2404.873]
["2016-08-16",76.06,76.11,75.08,2199.3040000000001]
["2016-08-15",78,78.27,76.239999999999995,3167.6709999999998]
["2016-08-12",78.73,79.02,78.790000000000006,1819.5060000000001]
["2016-08-11",78.09,78.42,78.39,1427.653]
["2016-08-10",78.319999999999993,78.489999999999995,78.239999999999995,1376.4970000000001]
["2016-08-09",77.77,78.319999999999993,78.09,1429.1389999999999]
["2016-08-08",77.83,78.37,77.650000000000006,1363.9290000000001]
["2016-08-05",78.45,78.64,77.75,1965.606]
["2016-08-04",79.03,79.400000000000006,78.790000000000006,1360.837]
["2016-08-03",80.040000000000006,80.188999999999993,78.900000000000006,1589.5809999999999]
["2016-08-02",80.19,80.41,80.12,1121.5730000000001]
["2016-08-01",79.709999999999994,80.61,80.459999999999994,1364.123]
["2016-07-29",79.78,80.849999999999994,80.08,2338.5239999999999]
["2016-07-28",79.430000000000007,80.06,79.88,922.53099999999995]
["2016-07-27",80.25,80.319999999999993,79.430000000000007,2809.5169999999998]
["2016-07-26",81.2,81.2,80.45,1255.018]
["2016-07-25",81.16,81.27,81.19,1290.049]
["2016-07-22",79.790000000000006,81.265000000000001,81.180000000000007,1866.473]
["2016-07-21",78.91,79.89,79.89,1928.88]
["2016-07-20",79.11,79.27,78.91,1576.1849999999999]
["2016-07-19",79.09,79.33,79.11,999.27700000000004]
["2016-07-18",79.44,79.680000000000007,79.06,1578.08]
["2016-07-15",79.14,79.52,79.150000000000006,1753.8420000000001]
["2016-07-14",78.78,79.260000000000005,79.12,1660.982]
["2016-07-13",79.150000000000006,79.56,79.42,2069.616]
["2016-07-12",79.66,79.86,78.77,2407.942]
["2016-07-11",79.930000000000007,80.48,80.2,2440.4920000000002]
["2016-07-08",79.75,80.42,80.38,2334.59]
["2016-07-07",81.27,81.349999999999994,79.989999999999995,2367.23]
["2016-07-06",81.22,81.639899999999997,81.55,1783.748]
["2016-07-05",80.72,81.88,81.67,2148.3330000000001]
["2016-07-01",80.81,80.98,80.510000000000005,1573.8440000000001]
["2016-06-30",79.180000000000007,80.443299999999994,80.44,2222.1109999999999]
["2016-06-29",79.22,79.66,79.069999999999993,1882.752]
["2016-06-28",79.55,79.58,79.2,2513.962]
["2016-06-27",78.47,80.079899999999995,79.73,3557.2629999999999]
["2016-06-24",76.819999999999993,78.87,78.41,4230.7969999999996]
["2016-06-23",77.11,77.11,76.86,1574.0119999999999]
["2016-06-22",77.260000000000005,77.41,77.16,1281.53]
["2016-06-21",77.37,77.53,77.17,1364.6489999999999]
["2016-06-20",77.95,77.974999999999994,77.16,2107.6190000000001]
["2016-06-17",77.86,78.08,77.84,3858.0479999999998]
["2016-06-16",77.39,78.33,77.95,2442.3290000000002]
["2016-06-15",78.25,78.399900000000002,77.31,2117.7449999999999]
["2016-06-14",77.19,78.25,78.25,2396.587]
["2016-06-13",77.14,77.540000000000006,77.22,2285.5230000000001]
["2016-06-10",76.58,77.286000000000001,77.14,2902.549]
["2016-06-09",75.41,76.67,76.540000000000006,1585.8679999999999]
["2016-06-08",74.650000000000006,75.47,75.400000000000006,1215.789]
["2016-06-07",75.069999999999993,75.41,74.650000000000006,1690.021]
["2016-06-06",75.16,75.55,75.040000000000006,1879.768]
["2016-06-03",74.22,75.726100000000002,75.349999999999994,2244.8530000000001]
["2016-06-02",73.56,73.739000000000004,73.64,1691.366]
["2016-06-01",73.290000000000006,73.680000000000007,73.650000000000006,1736.85]
["2016-05-31",72.459999999999994,73.400000000000006,73.260000000000005,2849.549]
["2016-05-27",72.930000000000007,73.099999999999994,72.739999999999995,1131.6610000000001]
["2016-05-26",71.87,72.83,72.73,1144.443]
["2016-05-25",71.97,72.0501,71.790000000000006,1740.271]
["2016-05-24",71.75,72.3,72.14,1526.8109999999999]
["2016-05-23",72.34,72.400000000000006,71.7,1600.6579999999999]
["2016-05-20",72.069999999999993,72.23,72.16,2172.4270000000001]
["2016-05-19",71.09,71.86,71.83,2109.576]
["2016-05-18",71.989999999999995,72.599999999999994,71.14,3047.239]
["2016-05-17",73.790000000000006,73.894999999999996,72.28,2798.0010000000002]
["2016-05-16",73.77,74.02,74.010000000000005,1887.826]
["2016-05-13",74.92,75.12,74.62,1900.2529999999999]
["2016-05-12",74.5,75.22,74.959999999999994,3060.835]
["2016-05-11",73.7,74.8,74.430000000000007,9233.607]
["2016-05-10",73.260000000000005,74.75,73.81,4320.7960000000003]
["2016-05-09",74.3,74.819999999999993,74.349999999999994,1908.16]
["2016-05-06",75.42,75.430000000000007,74.16,3679.6640000000002]
["2016-05-05",75.95,76.760000000000005,75.58,2006.13]
["2016-05-04",75.11,76.650000000000006,76.23,1609.075]
["2016-05-03",75.47,75.900000000000006,75.22,1574.643]
["2016-05-02",74.66,75.75,75.400000000000006,1687.499]
["2016-04-29",73.83,74.63,74.599999999999994,1998.73]
["2016-04-28",73.09,74.260000000000005,74.260000000000005,1695.182]
["2016-04-27",72.319999999999993,73.75,73.52,1727.6610000000001]
["2016-04-26",72.260000000000005,72.64,72.040000000000006,1606.056]
["2016-04-25",71.459999999999994,72.39,72.25,1713.25]
["2016-04-22",71.430000000000007,71.97,71.58,1677.162]
["2016-04-21",73.27,73.63,71.099999999999994,3751.3119999999999]
["2016-04-20",75.930000000000007,76.099999999999994,73.459999999999994,2182.7370000000001]
["2016-04-19",75.709999999999994,76.03,76.010000000000005,1433.57]
["2016-04-18",75.349999999999994,75.77,75.77,1564.528]
["2016-04-15",75.31,75.97,75.849999999999994,1157.883]
["2016-04-14",75.12,75.45,75.28,1313.22]
["2016-04-13",76.010000000000005,76.010000000000005,75.25,1587.03]
["2016-04-12",75.510000000000005,76.11,76.05,1312.4580000000001]
["2016-04-11",76.069999999999993,76.531000000000006,75.58,1025.8679999999999]
["2016-04-08",76.16,76.680000000000007,76.040000000000006,1011.188]
["2016-04-07",75.31,76.280500000000004,75.97,1534.8989999999999]
["2016-04-06",75.569999999999993,75.650000000000006,75.41,1614.404]
["2016-04-05",76.790000000000006,76.94,75.73,2972.585]
["2016-04-04",77,77.155000000000001,76.87,1381.452]
["2016-04-01",76.61,77.23,76.989999999999995,1804.1389999999999]
["2016-03-31",76.55,77.02,76.62,2722.3510000000001]
["2016-03-30",76.569999999999993,76.97,76.48,1330.1410000000001]
["2016-03-29",75.56,76.7,76.64,1474.2380000000001]
["2016-03-28",75.56,76.239999999999995,75.55,1370.576]
["2016-03-24",75.31,75.92,75.56,1229.1489999999999]
["2016-03-23",74.73,75.864999999999995,75.349999999999994,1643.7429999999999]
["2016-03-22",75.099999999999994,75.400000000000006,74.56,1594.7180000000001]
["2016-03-21",74.86,75.37,74.75,1512.25]
["2016-03-18",75.72,76.13,75.25,4544.3010000000004]
["2016-03-17",74.48,75.600999999999999,75.48,2440.3380000000002]
["2016-03-16",74.010000000000005,74.53,74.44,2001.1890000000001]
["2016-03-15",73.650000000000006,74.11,73.900000000000006,1706.2070000000001]
["2016-03-14",73.14,73.7,73.47,1320.8610000000001]
["2016-03-11",73.239999999999995,73.745000000000005,73.27,1286.7729999999999]
["2016-03-10",73.010000000000005,73.45,73.06,1297.8119999999999]
["2016-03-09",72.61,73.69,72.73,2103.3530000000001]
["2016-03-08",71.64,72.95,72.88,1819.451]
["2016-03-07",71.31,71.760000000000005,71.69,1335.114]
["2016-03-04",70.25,71.474999999999994,71.39,1667.3130000000001]
["2016-03-03",70.510000000000005,70.63,70.63,2054.8969999999999]
["2016-03-02",69.78,70.55,70.3,2519.424]
["2016-03-01",70.36,70.83,69.78,2445.0169999999998]
["2016-02-29",70.19,70.73,70.010000000000005,2643.556]
["2016-02-26",71.849999999999994,72.33,70.349999999999994,2195.2150000000001]
["2016-02-25",71.67,72.489999999999995,72.45,1413.402]
["2016-02-24",71.77,72.400000000000006,71.569999999999993,1830.1469999999999]
["2016-02-23",71.58,72.31,72.05,1789.6320000000001]
["2016-02-22",71,71.680000000000007,71.58,1801.9469999999999]
["2016-02-19",71,71.61,70.87,3049.5129999999999]
["2016-02-18",70.03,71.98,71.31,2799.2469999999998]
["2016-02-17",70.41,70.715000000000003,69.97,3257.4279999999999]
["2016-02-16",70.91,71.08,70.97,2660.0659999999998]
["2016-02-12",71.81,72,70.72,3244.1640000000002]
["2016-02-11",73.39,73.680000000000007,72.150000000000006,2489.2330000000002]
["2016-02-10",73.489999999999995,73.701999999999998,73.39,2016.2059999999999]
["2016-02-09",73.12,73.900000000000006,73.61,2597.3130000000001]
["2016-02-08",72.14,73.150000000000006,73.08,2855.6480000000001]
["2016-02-05",71.209999999999994,72.239999999999995,72.040000000000006,2529.2660000000001]
["2016-02-04",71.430000000000007,71.844999999999999,71.53,1751.24]
["2016-02-03",71.260000000000005,72.31,71.67,1955.453]
["2016-02-02",70.16,71.22,71.12,1720.6980000000001]
["2016-02-01",69.41,70.81,70.42,2574.4679999999998]
["2016-01-29",69.7,70.1999,69.39,3791.2040000000002]
["2016-01-28",68.239999999999995,69.63,69.150000000000006,1423.357]
["2016-01-27",67.87,68.64,68.33,1604.001]
["2016-01-26",67.92,69.14,67.989999999999995,2111.6239999999998]
["2016-01-25",68.17,68.23,67.81,2131.3449999999998]
["2016-01-22",68.22,68.317999999999998,67.97,3143.6849999999999]
["2016-01-21",68.25,68.98,67.69,4585.6629999999996]
["2016-01-20",68.66,69.051000000000002,68.25,3398.538]
["2016-01-19",68,69.260000000000005,69.069999999999993,3372.087]
["2016-01-15",66.510000000000005,67.87,67.680000000000007,3838.636]
["2016-01-14",66.56,67.989999999999995,67.62,3882.8159999999998]
["2016-01-13",65.680000000000007,66.989999999999995,66.680000000000007,3214.8760000000002]
["2016-01-12",66.349999999999994,66.69,65.5,3140.1709999999998]
["2016-01-11",66.59,67.45,66.31,4280.4480000000003]
["2016-01-08",65.819999999999993,66.8,66.430000000000007,5463.98]
["2016-01-07",64.540000000000006,65.959999999999994,65.72,3372.8629999999998]
["2016-01-06",64.45,65.47,65.22,1681.056]
["2016-01-05",64.44,65.165000000000006,64.91,1516.635]
["2016-01-04",63.85,64.42,64.400000000000006,1687.5940000000001]
["2015-12-31",65.19,65.25,64.27,1183.2560000000001]
["2015-12-30",65.14,65.52,65.25,773.15899999999999]
["2015-12-29",65.09,65.661600000000007,65.14,1228.837]
["2015-12-28",64.430000000000007,65.13,65.09,1082.5260000000001]
["2015-12-24",64.63,64.92,64.75,536.774]
["2015-12-23",63.91,64.844999999999999,64.790000000000006,1276.876]
["2015-12-22",63.46,63.88,63.7,1336.1790000000001]
["2015-12-21",63.53,63.82,63.41,1538.27]
["2015-12-18",64.03,64.150000000000006,63.29,3135.835]
["2015-12-17",64.17,64.72,64.22,1847.09]
["2015-12-16",62.96,64.3,64.22,2168.924]
["2015-12-15",62.27,63.22,62.67,1975.806]
["2015-12-14",61.22,62.05,62.04,2375.2179999999998]
["2015-12-11",60.92,61.44,60.81,2043.3340000000001]
["2015-12-10",62.87,62.99,61.15,2782.23]
["2015-12-09",63.28,63.935000000000002,63.02,2852.75]
["2015-12-08",62.66,63.62,63.47,2281.0189999999998]
["2015-12-07",62.15,62.81,62.78,1756.384]
["2015-12-04",60.72,62.17,62.15,2218.2260000000001]
["2015-12-03",61.28,61.28,60.5,2939.0569999999998]
["2015-12-02",62.3,62.57,61.47,1299.3230000000001]
["2015-12-01",62.38,62.66,62.59,1130.588]
["2015-11-30",62.27,62.6,62.15,1685.174]
["2015-11-27",62.07,62.42,62.21,549.904]
["2015-11-25",62.36,62.44,62.03,912.96100000000001]
["2015-11-24",62.47,62.74,62.35,1580.079]
["2015-11-23",63.37,63.67,62.82,1391.8889999999999]
["2015-11-20",63.42,63.82,63.31,1393.818]
["2015-11-19",63.04,63.55,63.19,2708.8969999999999]
["2015-11-18",62.42,62.85,62.8,1734.547]
["2015-11-17",62.7,63.33,62.46,2087.645]
["2015-11-16",61.26,62.75,62.72,1682.922]
["2015-11-13",62.5,62.99,61.91,2009.943]
["2015-11-12",62.9,63.42,62.54,1588.454]
["2015-11-11",62.68,63.08,62.92,1886.9110000000001]
["2015-11-10",62.06,63.06,62.67,1857.88]
["2015-11-09",61.56,62.27,61.93,2295.8820000000001]
["2015-11-06",63.94,64.19,61.95,8174.0290000000005]
["2015-11-05",65.72,66.19,65.349999999999994,2256.9380000000001]
["2015-11-04",65.739999999999995,66.31,65.92,1937.9639999999999]
["2015-11-03",65.430000000000007,65.679900000000004,65.64,1638.6210000000001]
["2015-11-02",65.78,65.989999999999995,65.59,2015.269]
["2015-10-30",65.58,66.091200000000001,65.75,3539.78]
["2015-10-29",66.05,66.28,65.34,1891.7550000000001]
["2015-10-28",67.239999999999995,67.44,66.41,1973.4169999999999]
["2015-10-27",66.930000000000007,67.45,67.25,1548.085]
["2015-10-26",67.17,67.239999999999995,67.040000000000006,1582.6420000000001]
["2015-10-23",67.59,67.89,67.040000000000006,1677.557]
["2015-10-22",67.19,67.94,67.78,1215.92]
["2015-10-21",67.41,67.73,66.97,984.26599999999996]
["2015-10-20",66.7,67.36,67.16,1390.547]
["2015-10-19",66.61,66.930000000000007,66.930000000000007,2250.951]
["2015-10-16",66.83,67.45,67.02,1826.317]
["2015-10-15",65.69,66.61,66.47,1564.867]
["2015-10-14",65.709999999999994,65.88,65.48,1677.2460000000001]
["2015-10-13",65.78,65.97,65.540000000000006,1605.5160000000001]
["2015-10-12",65.45,66.260000000000005,65.77,1321.6780000000001]
["2015-10-09",66.209999999999994,66.47,65.430000000000007,1655.5]
["2015-10-08",65.2,66.3,66.27,1646.2180000000001]
["2015-10-07",65.680000000000007,65.8,65.41,2892.6709999999998]
["2015-10-06",66.86,66.98,65.650000000000006,3434.4789999999998]
["2015-10-05",66.83,67.2,67.08,1795.192]
["2015-10-02",66.28,66.86,66.64,2008.84]
["2015-10-01",66.930000000000007,66.989999999999995,65.63,2596.7750000000001]
["2015-09-30",66.14,66.97,66.849999999999994,2051.3310000000001]
["2015-09-29",65.95,66.099999999999994,65.900000000000006,2212.8449999999998]
["2015-09-28",66.25,66.7,65.819999999999993,2101.3530000000001]
["2015-09-25",66.069999999999993,66.819999999999993,66.260000000000005,2349.4050000000002]
["2015-09-24",65.38,66.180000000000007,65.95,2465.7109999999998]
["2015-09-23",64.959999999999994,65.790000000000006,65.53,1819.3389999999999]
["2015-09-22",64.680000000000007,65.2,64.989999999999995,1958.662]
["2015-09-21",65.2,65.66,65.03,2175.1750000000002]
["2015-09-18",64.12,65.995000000000005,65.05,4469.4290000000001]
["2015-09-17",63.61,65.31,64.510000000000005,1969.059]
["2015-09-16",62.68,63.812899999999999,63.55,1725.6410000000001]
["2015-09-15",62.96,62.96,62.66,1238.8050000000001]
["2015-09-14",62.41,62.88,62.64,1293.893]
["2015-09-11",61.36,62.41,62.39,1427.1310000000001]
["2015-09-10",61.37,62.08,61.57,1641.4280000000001]
["2015-09-09",62.51,62.75,61.3,1987.175]
["2015-09-08",61.42,62.365000000000002,62.34,1818.0709999999999]
["2015-09-04",61.38,61.64,60.86,1816.4079999999999]
["2015-09-03",61.86,62.215000000000003,61.88,1269.98]
["2015-09-02",62.1,62.1,61.65,1430.248]
["2015-09-01",62.16,62.33,61.58,2342.498]
["2015-08-31",63.4,63.51,62.91,2222.277]
["2015-08-28",63.5,63.93,63.6,2392.8789999999999]
["2015-08-27",63.83,64.13,63.9,2381.375]
["2015-08-26",62.86,63.7,63.48,2412.6550000000002]
["2015-08-25",63.79,64.69,62.2,2833.509]
["2015-08-24",64.42,65.48,63.37,4069.26]
["2015-08-21",66.62,67,66.06,2161.9749999999999]
["2015-08-20",66.52,67.31,66.819999999999993,1761.067]
["2015-08-19",66.3,67.03,66.87,1471.4870000000001]
["2015-08-18",66.599999999999994,66.67,66.510000000000005,1684.7070000000001]
["2015-08-17",66.900000000000006,67.05,66.709999999999994,1666.1569999999999]
["2015-08-14",66.67,67.37,67.319999999999993,2067.4050000000002]
["2015-08-13",66.3,67.12,66.92,1944.079]
["2015-08-12",65.62,66.959999999999994,66.599999999999994,3174.42]
["2015-08-11",65.209999999999994,66.319999999999993,65.849999999999994,2350.2570000000001]
["2015-08-10",65.260000000000005,65.989999999999995,65.150000000000006,2583.7689999999998]
["2015-08-07",63.3,65.349999999999994,65.150000000000006,3463.768]
["2015-08-06",63.38,63.73,63.72,2838.069]
["2015-08-05",63.4,63.629899999999999,63.41,1328.838]
["2015-08-04",63.65,63.72,63.24,1987.183]
["2015-08-03",63.71,64.27,63.79,1569.9559999999999]
["2015-07-31",63.6,64.16,63.59,2135.5419999999999]
["2015-07-30",62.14,63.35,63.15,1904.1489999999999]
["2015-07-29",61.87,62.5,62.34,3255.1019999999999]
["2015-07-28",61.54,61.96,61.9,1705.0329999999999]
["2015-07-27",61,62.07,61.62,2332.1529999999998]
["2015-07-24",61.06,61.17,60.9,2507.6570000000002]
["2015-07-23",62.06,62.17,61.15,2788.3530000000001]
["2015-07-22",61.48,62.31,62.2,2745.8049999999998]
["2015-07-21",61.29,61.49,61.48,2779.2559999999999]
["2015-07-20",61.2,61.42,61.4,1746.5419999999999]
["2015-07-17",61.5,61.64,61.3,2103.616]
["2015-07-16",60.98,61.81,61.72,1599.9559999999999]
["2015-07-15",60.42,60.79,60.79,1191.7840000000001]
["2015-07-14",60.66,61.08,60.42,2156.0239999999999]
["2015-07-13",60.99,61.37,60.69,1924.3779999999999]
["2015-07-10",60.42,61.45,60.81,2058.8850000000002]
["2015-07-09",61.28,61.38,60.49,1869.0920000000001]
["2015-07-08",61.09,61.607999999999997,61.23,2545.482]
["2015-07-07",59.83,61.5,61.08,4827.1790000000001]
["2015-07-06",59.11,59.66,59.6,2466.1570000000002]
["2015-07-02",58.57,59.29,59.14,1878.4570000000001]
["2015-07-01",57.81,58.35,58.28,1852.3520000000001]
["2015-06-30",58.29,58.4,57.88,2622.9949999999999]
["2015-06-29",58.31,58.9,58.13,2371.89]
["2015-06-26",57.45,58.26,58.1,1984.152]
["2015-06-25",57.97,57.99,57.5,2648.6889999999999]
["2015-06-24",58.03,58.33,57.84,1768.213]
["2015-06-23",58.57,58.65,58.07,1691.3679999999999]
["2015-06-22",58.96,59.15,58.72,1685.1489999999999]
["2015-06-19",59.26,59.57,58.99,2581.605]
["2015-06-18",58.29,59.35,59.2,3151.9389999999999]
["2015-06-17",57.43,58.31,58.24,2038.472]
["2015-06-16",57.11,57.59,57.54,1713.4580000000001]
["2015-06-15",57.88,57.88,57.21,2527.6840000000002]
["2015-06-12",57.86,58.09,57.54,1302.1320000000001]
["2015-06-11",58.16,58.42,58.04,2239.5880000000002]
["2015-06-10",58.92,59.125,57.75,4933.9210000000003]
["2015-06-09",58.59,59,58.44,6655.93]
["2015-06-08",58.89,59.28,58.53,3324.1129999999998]
["2015-06-05",59.35,59.41,58.61,3747.1550000000002]
["2015-06-04",59.5,60.08,59.69,1690.874]
["2015-06-03",60.89,60.95,59.77,2535.0749999999998]
["2015-06-02",61.51,61.51,61.09,2460.64]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"CMS","index":9,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C10","v":"CMS"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":45.843000000000004},{"$f":"AVERAGE($D$4:$D$93)","v":44.625111111111117},{"$f":"AVERAGE($D$4:$D$183)","v":42.980722222222212},{"$f":"AVERAGE($D$4:$D$363)","v":42.214222222222197},{"$f":"AVERAGE($D$4:$D$507)","v":39.94652777777776}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.33},{"$f":"$G3/H2","v":2.9012062910367994E-2},{"$f":"$G3/I2","v":2.9803847360479647E-2},3.0944105432280371E-2,3.1505969552125687E-2,3.3294508283643082E-2]
["2017-06-01",47.4,47.68,47.68,1875.954]
["2017-05-31",47.46,47.695,47.41,4071.7710000000002]
["2017-05-30",47.39,47.61,47.48,2108.6610000000001]
["2017-05-26",47.34,47.5,47.41,1320.1120000000001]
["2017-05-25",46.81,47.435000000000002,47.41,1631.204]
["2017-05-24",46.66,46.85,46.82,2672.8690000000001]
["2017-05-23",46.48,46.94,46.67,1864.6669999999999]
["2017-05-22",45.87,46.52,46.47,2185.848]
["2017-05-19",45.77,46.08,46.05,2110.7280000000001]
["2017-05-18",45.63,45.96,45.75,2172.4290000000001]
["2017-05-17",45.43,45.76,45.56,2277.2489999999998]
["2017-05-16",45.56,45.69,45.31,1310.502]
["2017-05-15",45.49,45.77,45.71,1050.6379999999999]
["2017-05-12",45.27,45.62,45.54,1613.451]
["2017-05-11",45.06,45.25,45.2,1158.5360000000001]
["2017-05-10",44.93,45.274999999999999,45.18,1847.268]
["2017-05-09",45.42,45.44,44.9,1640.4359999999999]
["2017-05-08",45.55,45.55,45.48,1360.963]
["2017-05-05",45.09,45.58,45.44,1444.2]
["2017-05-04",44.77,45.18,45.13,1520.866]
["2017-05-03",45.09,45.25,44.98,2287.1089999999999]
["2017-05-02",45.29,45.49,45.32,2017.32]
["2017-05-01",45.74,45.94,45.15,1891.32]
["2017-04-28",45.42,45.58,45.4,2022.6030000000001]
["2017-04-27",45.41,45.85,45.49,1286.752]
["2017-04-26",45.43,45.75,45.36,1294.92]
["2017-04-25",45.3,45.56,45.51,1258.2629999999999]
["2017-04-24",45.23,45.524999999999999,45.47,1725.039]
["2017-04-21",44.82,45.3,45.19,1848.454]
["2017-04-20",45.07,45.07,44.82,2972.2150000000001]
["2017-04-19",45.6,45.71,45.14,2974.779]
["2017-04-18",45.56,45.76,45.69,1434.7860000000001]
["2017-04-17",45.41,45.55,45.55,1368.318]
["2017-04-13",45.52,45.56,45.21,2159.7570000000001]
["2017-04-12",45.22,45.77,45.55,3647.011]
["2017-04-11",45.16,45.39,45.3,1757.2660000000001]
["2017-04-10",44.95,45.28,45.24,1523.5640000000001]
["2017-04-07",45.27,45.344999999999999,44.95,1974.931]
["2017-04-06",45.11,45.22,45.1,1816.338]
["2017-04-05",44.9,45.3,45.26,2054.6039999999998]
["2017-04-04",44.82,45.1,44.91,1022.548]
["2017-04-03",44.76,44.84,44.83,1477.2840000000001]
["2017-03-31",44.63,44.91,44.74,1735.2]
["2017-03-30",44.7,44.72,44.63,1549.8720000000001]
["2017-03-29",45.01,45.07,44.82,1581.12]
["2017-03-28",45.09,45.21,45.16,1943.373]
["2017-03-27",45.48,45.546500000000002,45.1,1344.8489999999999]
["2017-03-24",45.12,45.431399999999996,45.28,1797.21]
["2017-03-23",45.07,45.49,45.1,2001.6030000000001]
["2017-03-22",45.22,45.55,45.19,1985.0840000000001]
["2017-03-21",44.19,45.14,45.01,1841.44]
["2017-03-20",44.77,44.88,44.25,2242.29]
["2017-03-17",44.52,44.88,44.71,2783.3919999999998]
["2017-03-16",44.78,44.78,44.39,1903.1759999999999]
["2017-03-15",44.27,45.25,45,1547.23]
["2017-03-14",44.22,44.34,44.23,1379.1]
["2017-03-13",44.18,44.29,44.19,1770.1020000000001]
["2017-03-10",43.99,44.177500000000002,44.14,2791.7579999999998]
["2017-03-09",43.69,44,43.72,2087.4499999999998]
["2017-03-08",44.11,44.11,43.67,1493.19]
["2017-03-07",44.31,44.54,44.44,1507.4480000000001]
["2017-03-06",44.38,44.46,44.35,1835.4490000000001]
["2017-03-03",44.52,44.52,44.3,1642.3679999999999]
["2017-03-02",44.04,44.83,44.52,1799.153]
["2017-03-01",44,44.42,44.13,2982.2959999999998]
["2017-02-28",44.14,44.68,44.52,2874.9110000000001]
["2017-02-27",44.67,44.69,44.3,2001.722]
["2017-02-24",44.39,44.72,44.68,2406.8090000000002]
["2017-02-23",43.95,44.32,44.19,1701.91]
["2017-02-22",43.6,43.84,43.76,1138.2719999999999]
["2017-02-21",43.23,43.67,43.54,1188.029]
["2017-02-17",43.16,43.27,43.22,1827.951]
["2017-02-16",42.78,43.16,43.09,1297.1420000000001]
["2017-02-15",42.41,42.85,42.77,1737.229]
["2017-02-14",42.99,43.1,42.78,1308.71]
["2017-02-13",42.97,43.16,43.13,1192.6890000000001]
["2017-02-10",42.64,43.01,42.93,1357.623]
["2017-02-09",42.84,43.13,42.74,1255.2049999999999]
["2017-02-08",42.61,43.03,42.9,1673.433]
["2017-02-07",42.49,42.634999999999998,42.51,1375.7239999999999]
["2017-02-06",42.8,42.9,42.45,1415.143]
["2017-02-03",42.97,43,42.62,1740.7750000000001]
["2017-02-02",41.86,43.62,42.76,3616.5810000000001]
["2017-02-01",42,42.33,42.12,3072.0790000000002]
["2017-01-31",42.17,42.61,42.6,2529.7190000000001]
["2017-01-30",42.04,42.115000000000002,42.04,2357.6469999999999]
["2017-01-27",42.09,42.13,41.78,1110.6690000000001]
["2017-01-26",41.72,42.045000000000002,41.96,1375.9839999999999]
["2017-01-25",41.87,42,41.81,1498.116]
["2017-01-24",42.19,42.32,41.97,1300.973]
["2017-01-23",42.39,42.54,42.29,2148.4389999999999]
["2017-01-20",42.2,42.38,42.33,1972.7909999999999]
["2017-01-19",41.93,42.36,42.13,1975.2270000000001]
["2017-01-18",42.17,42.49,42.19,1907.3679999999999]
["2017-01-17",42.05,42.545000000000002,42.2,1649.7239999999999]
["2017-01-13",41.82,42.13,41.94,1039.806]
["2017-01-12",41.94,42.04,41.9,1595.3720000000001]
["2017-01-11",41.53,41.96,41.95,1150.588]
["2017-01-10",41.58,41.66,41.51,1300.489]
["2017-01-09",42.2,42.55,41.58,2057.8850000000002]
["2017-01-06",41.75,42.26,42.15,1792.739]
["2017-01-05",41.74,42.12,41.99,2408.4580000000001]
["2017-01-04",41.64,41.98,41.76,2443.866]
["2017-01-03",41.64,41.65,41.53,1746.4690000000001]
["2016-12-30",41.76,41.98,41.62,1681.31]
["2016-12-29",41.48,41.88,41.77,1325.451]
["2016-12-28",41.74,41.770099999999999,41.3,1070.9929999999999]
["2016-12-27",41.63,41.77,41.69,515.49099999999999]
["2016-12-23",41.76,41.76,41.7,602.58500000000004]
["2016-12-22",41.57,41.65,41.59,1178.393]
["2016-12-21",41.72,41.96,41.56,1028.6310000000001]
["2016-12-20",41.86,41.954999999999998,41.71,1730.6130000000001]
["2016-12-19",41.81,42,41.89,1802.953]
["2016-12-16",40.93,41.65,41.5,4077.4630000000002]
["2016-12-15",40.69,41.06,40.9,2354.4870000000001]
["2016-12-14",41.76,41.96,40.82,2522.674]
["2016-12-13",41.81,41.96,41.53,2935.998]
["2016-12-12",40.93,41.75,41.72,1866.443]
["2016-12-09",40.51,41.19,41.12,1656.587]
["2016-12-08",40.32,40.76,40.61,1610.7059999999999]
["2016-12-07",40.08,40.590000000000003,40.57,2024.864]
["2016-12-06",40.08,40.204999999999998,39.92,1349.4179999999999]
["2016-12-05",39.770000000000003,39.99,39.92,1809.6980000000001]
["2016-12-02",39.94,40.33,39.94,1676.8530000000001]
["2016-12-01",39.950000000000003,40.08,39.69,2025.2840000000001]
["2016-11-30",41.24,41.31,40.22,3212.627]
["2016-11-29",41.4,42.17,41.84,3253.7910000000002]
["2016-11-28",40.79,41.56,41.52,1870.8019999999999]
["2016-11-25",39.880000000000003,40.65,40.6,787.274]
["2016-11-23",40.07,40.5,39.72,2730.326]
["2016-11-22",40.28,40.69,40.53,2249.395]
["2016-11-21",39.75,40.274999999999999,40.18,2186.6010000000001]
["2016-11-18",39.74,39.99,39.72,1257.027]
["2016-11-17",39.75,40.119999999999997,39.770000000000003,1356.3920000000001]
["2016-11-16",40.049999999999997,40.270000000000003,39.92,1978.268]
["2016-11-15",39.659999999999997,40.119999999999997,39.99,2240.239]
["2016-11-14",39.479999999999997,39.630000000000003,39.49,1935.2149999999999]
["2016-11-11",39.46,40.22,39.75,2732.8209999999999]
["2016-11-10",40.130000000000003,40.33,39.49,3427.9659999999999]
["2016-11-09",41.16,41.16,40.340000000000003,2385.5279999999998]
["2016-11-08",41.77,42.27,41.98,1381.1310000000001]
["2016-11-07",41.02,41.71,41.71,1615.9970000000001]
["2016-11-04",41.36,41.69,40.78,1561.3409999999999]
["2016-11-03",40.67,41.3,41.16,1595.2080000000001]
["2016-11-02",41.2,41.21,40.869999999999997,1630.075]
["2016-11-01",42.14,42.2,41.53,2530.64]
["2016-10-31",41.47,42.545000000000002,42.15,2134.6770000000001]
["2016-10-28",41.24,41.524999999999999,41.3,2264.2359999999999]
["2016-10-27",41.52,41.8,41.36,2074.4969999999998]
["2016-10-26",41.6,41.87,41.65,2032.9459999999999]
["2016-10-25",41.27,41.62,41.61,1293.5550000000001]
["2016-10-24",41.36,41.53,41.38,1420.3620000000001]
["2016-10-21",41.15,41.31,41.16,1154.2070000000001]
["2016-10-20",41.47,41.865000000000002,41.35,1808.404]
["2016-10-19",41.34,41.53,41.36,2138.6080000000002]
["2016-10-18",41.17,41.604999999999997,41.42,1698.1679999999999]
["2016-10-17",40.83,41.08,41.04,1270.8720000000001]
["2016-10-14",40.729999999999997,41.11,40.700000000000003,1449.634]
["2016-10-13",40.47,41.24,40.85,2216.5819999999999]
["2016-10-12",40.07,40.534999999999997,40.409999999999997,1552.43]
["2016-10-11",40.450000000000003,40.590000000000003,40.11,2098.9740000000002]
["2016-10-10",40.36,40.67,40.61,1711.5170000000001]
["2016-10-07",40.770000000000003,41.15,40.26,1747.1659999999999]
["2016-10-06",40.229999999999997,40.590000000000003,40.450000000000003,1794.797]
["2016-10-05",40.520000000000003,40.98,40.380000000000003,2452.34]
["2016-10-04",41.35,41.4,40.46,2091.8020000000001]
["2016-10-03",41.92,41.92,41.4,1307.3440000000001]
["2016-09-30",42.38,42.66,42.01,2221.25]
["2016-09-29",42.87,42.87,42.31,1887.5029999999999]
["2016-09-28",43.23,43.4,43,1839.461]
["2016-09-27",44.15,44.44,43.26,2087.1120000000001]
["2016-09-26",43.87,44.15,44.02,2008.5350000000001]
["2016-09-23",43.6,44.22,43.87,2414.404]
["2016-09-22",43.84,43.9,43.76,1908.6469999999999]
["2016-09-21",42.66,43.615000000000002,43.6,1985.104]
["2016-09-20",43.01,43.13,42.7,1395.941]
["2016-09-19",42.56,42.87,42.81,1455.559]
["2016-09-16",41.75,42.41,42.33,3008.1329999999998]
["2016-09-15",41.6,41.89,41.88,2108.663]
["2016-09-14",41.63,41.88,41.68,2519.6999999999998]
["2016-09-13",41.83,41.85,41.4,4103.4579999999996]
["2016-09-12",41.32,41.96,41.86,2203.5419999999999]
["2016-09-09",42.51,42.54,41.31,2023.6780000000001]
["2016-09-08",42.67,43.04,42.93,1157.454]
["2016-09-07",42.75,42.96,42.84,1829.5519999999999]
["2016-09-06",42.47,42.93,42.8,1568.546]
["2016-09-02",41.89,42.42,42.31,1240.8119999999999]
["2016-09-01",41.95,42.01,41.85,1476.759]
["2016-08-31",41.69,42.02,41.97,1775.3979999999999]
["2016-08-30",42.25,42.52,41.79,1449.7280000000001]
["2016-08-29",42.08,42.47,42.33,1423.1679999999999]
["2016-08-26",43.05,43.17,41.95,1939.3109999999999]
["2016-08-25",42.88,43.04,42.96,1121.9059999999999]
["2016-08-24",42.81,42.93,42.86,1383.451]
["2016-08-23",43.18,43.45,42.82,1259.289]
["2016-08-22",43.12,43.38,43.18,1243.069]
["2016-08-19",43.35,43.51,43.06,1971.59]
["2016-08-18",43,43.57,43.57,2093.5329999999999]
["2016-08-17",42.21,43.11,43.03,2605.6210000000001]
["2016-08-16",42.93,43.01,42.3,2873.2809999999999]
["2016-08-15",43.85,44.01,43.01,1928.106]
["2016-08-12",43.91,44.24,43.86,1423.6010000000001]
["2016-08-11",43.68,43.84,43.72,1648.1579999999999]
["2016-08-10",43.69,43.87,43.75,1202.6500000000001]
["2016-08-09",43.51,43.895000000000003,43.65,1315.8389999999999]
["2016-08-08",43.74,43.98,43.55,1683.442]
["2016-08-05",44.18,44.18,43.69,2924.6410000000001]
["2016-08-04",44.19,44.64,44.32,1456.635]
["2016-08-03",44.79,44.9,44.13,1975.289]
["2016-08-02",44.98,45.17,45.03,1580.9169999999999]
["2016-08-01",45.05,45.37,45.15,1979.25]
["2016-07-29",45,45.41,45.18,2330.4949999999999]
["2016-07-28",44.7,45.1,44.99,2215.4549999999999]
["2016-07-27",44.91,44.98,44.68,2448.0030000000002]
["2016-07-26",45.65,45.74,45,1957.87]
["2016-07-25",45.54,45.669400000000003,45.57,1399.154]
["2016-07-22",45.13,45.61,45.54,1600.2570000000001]
["2016-07-21",44.71,45.13,45.11,1578.8530000000001]
["2016-07-20",45,45.12,44.84,1642.759]
["2016-07-19",44.99,45.12,45,1462.268]
["2016-07-18",44.85,45.099899999999998,44.93,1206.106]
["2016-07-15",44.82,45.02,44.82,1443.365]
["2016-07-14",44.64,44.9,44.76,1623.6869999999999]
["2016-07-13",44.89,45.08,45.03,1836.8969999999999]
["2016-07-12",45.09,45.23,44.58,1732.828]
["2016-07-11",45.33,45.55,45.38,2109.62]
["2016-07-08",45.19,45.54,45.51,3010.7710000000002]
["2016-07-07",46.05,46.25,45.26,2427.348]
["2016-07-06",46.11,46.19,46.17,2536.616]
["2016-07-05",45.76,46.23,46.08,2536.192]
["2016-07-01",46.09,46.15,45.63,3373.5070000000001]
["2016-06-30",44.95,45.86,45.86,2484.8130000000001]
["2016-06-29",45.12,45.31,44.84,2452.8530000000001]
["2016-06-28",44.9,44.99,44.98,2927.0039999999999]
["2016-06-27",44.39,45.085000000000001,44.94,2822.9430000000002]
["2016-06-24",43.39,44.75,44.36,5156.9129999999996]
["2016-06-23",43.66,43.69,43.59,2610.556]
["2016-06-22",43.73,43.88,43.65,1839.9829999999999]
["2016-06-21",43.57,43.92,43.71,1809.355]
["2016-06-20",44.54,44.54,43.56,2127.0549999999998]
["2016-06-17",43.65,43.85,43.82,2366.42]
["2016-06-16",43.3,43.9,43.71,1673.78]
["2016-06-15",43.85,43.94,43.42,1549.2629999999999]
["2016-06-14",43.34,43.86,43.84,2091.9609999999998]
["2016-06-13",43.4,43.545000000000002,43.31,1463.462]
["2016-06-10",43.35,43.6,43.31,1386.752]
["2016-06-09",42.84,43.44,43.39,1666.0609999999999]
["2016-06-08",42.64,42.89,42.83,1244.55]
["2016-06-07",42.75,42.965000000000003,42.58,1277.309]
["2016-06-06",42.82,43.03,42.63,1532.346]
["2016-06-03",42.31,43.125,42.82,2733.6860000000001]
["2016-06-02",41.9,42.02,42.01,1342.78]
["2016-06-01",41.77,42.03,42.02,1553.6510000000001]
["2016-05-31",41.46,41.85,41.82,1855.365]
["2016-05-27",41.53,41.64,41.59,1272.1010000000001]
["2016-05-26",40.98,41.465000000000003,41.43,1362.9390000000001]
["2016-05-25",41.06,41.23,40.93,1376.874]
["2016-05-24",40.76,41.244999999999997,41.21,1737.9469999999999]
["2016-05-23",40.89,40.99,40.6,2699.8780000000002]
["2016-05-20",41.01,41.01,40.85,1717.7370000000001]
["2016-05-19",40.130000000000003,40.869999999999997,40.83,2006.4469999999999]
["2016-05-18",40.71,41.255000000000003,40.32,2688.8339999999998]
["2016-05-17",41.71,41.85,40.92,1877.605]
["2016-05-16",41.9,41.95,41.83,2255.634]
["2016-05-13",42.07,42.13,41.93,1714.4929999999999]
["2016-05-12",41.61,42.19,42.09,2278.134]
["2016-05-11",41.76,41.814999999999998,41.65,1784.7940000000001]
["2016-05-10",41.5,41.774999999999999,41.64,1975.394]
["2016-05-09",41.16,41.49,41.39,2265.3490000000002]
["2016-05-06",40.950000000000003,41.23,41.11,2662.4059999999999]
["2016-05-05",41.24,41.72,41.21,1770.8589999999999]
["2016-05-04",40.64,41.62,41.35,2488.7820000000002]
["2016-05-03",41.15,41.38,40.98,2660.1979999999999]
["2016-05-02",40.729999999999997,41.33,41.1,2407.2979999999998]
["2016-04-29",40.07,40.78,40.68,2834.2489999999998]
["2016-04-28",39.53,40.58,40.369999999999997,2824.5120000000002]
["2016-04-27",39.61,40.26,40.049999999999997,3388.5030000000002]
["2016-04-26",39.72,39.770000000000003,39.47,2308.2620000000002]
["2016-04-25",39.65,39.700000000000003,39.590000000000003,3136.4789999999998]
["2016-04-22",39.479999999999997,39.799999999999997,39.65,2701.857]
["2016-04-21",40.159999999999997,40.159999999999997,39.380000000000003,2915.0030000000002]
["2016-04-20",41.9,41.99,40.33,3711.3620000000001]
["2016-04-19",41.71,41.9,41.79,2129.578]
["2016-04-18",41.54,41.65,41.65,2494.6889999999999]
["2016-04-15",41.32,41.68,41.55,2056.3629999999998]
["2016-04-14",41.2,41.43,41.29,1266.251]
["2016-04-13",41.82,41.82,41.33,1744.048]
["2016-04-12",41.7,41.819899999999997,41.72,1544.048]
["2016-04-11",41.78,41.94,41.61,1514.904]
["2016-04-08",41.72,41.99,41.71,1571.85]
["2016-04-07",41.67,42.07,41.57,2948.1289999999999]
["2016-04-06",41.63,41.9,41.85,2121.3670000000002]
["2016-04-05",42.21,42.65,41.77,2001.421]
["2016-04-04",42.75,42.87,42.69,1925.606]
["2016-04-01",42.39,42.75,42.71,2059.94]
["2016-03-31",42.26,42.49,42.44,2036.2829999999999]
["2016-03-30",42.18,42.33,42.22,1594.481]
["2016-03-29",41.78,42.29,42.23,2043.473]
["2016-03-28",41.79,42.11,41.66,1492.143]
["2016-03-24",41.58,41.85,41.68,1297.866]
["2016-03-23",41.15,41.869900000000001,41.59,2173.7489999999998]
["2016-03-22",41.43,41.56,41.09,1906.6179999999999]
["2016-03-21",41.09,41.6,41.32,2173.4870000000001]
["2016-03-18",41.86,41.92,41.31,4055.4609999999998]
["2016-03-17",41.5,41.865000000000002,41.78,3206.22]
["2016-03-16",40.92,41.5,41.39,2762.306]
["2016-03-15",40.86,41.174999999999997,41.07,2011.4870000000001]
["2016-03-14",40.99,41.18,40.96,1947.421]
["2016-03-11",41.12,41.32,40.99,2685.3670000000002]
["2016-03-10",40.92,41.16,41.01,3162.143]
["2016-03-09",40.659999999999997,41.15,40.9,2923.9859999999999]
["2016-03-08",40.53,41.12,40.880000000000003,3551.9540000000002]
["2016-03-07",40.479999999999997,40.61,40.56,2454.3049999999998]
["2016-03-04",39.42,40.475000000000001,40.39,3594.96]
["2016-03-03",39.33,39.71,39.69,3340.6889999999999]
["2016-03-02",39.26,39.46,39.450000000000003,2310.0349999999999]
["2016-03-01",39.71,39.89,39.44,2551.3389999999999]
["2016-02-29",39.409999999999997,39.89,39.56,2828.4369999999999]
["2016-02-26",40.31,40.465000000000003,39.5,2691.837]
["2016-02-25",40.39,40.79,40.590000000000003,2129.9189999999999]
["2016-02-24",39.94,40.28,40.200000000000003,2925.3380000000002]
["2016-02-23",39.58,39.994999999999997,39.93,2412.422]
["2016-02-22",39.47,39.840000000000003,39.68,1925.279]
["2016-02-19",39.65,39.79,39.4,3560.5920000000001]
["2016-02-18",38.979999999999997,39.85,39.68,2287.652]
["2016-02-17",39.19,39.28,39,2593.2890000000002]
["2016-02-16",39.340000000000003,39.340000000000003,39.18,2848.413]
["2016-02-12",39.33,39.634999999999998,39.19,3454.4369999999999]
["2016-02-11",39.450000000000003,39.61,39.270000000000003,2564.3870000000002]
["2016-02-10",39.75,40.130000000000003,39.479999999999997,3428.6979999999999]
["2016-02-09",39.83,40.21,39.869999999999997,3210.8359999999998]
["2016-02-08",39.97,40.58,39.840000000000003,3816.2]
["2016-02-05",39.06,40,39.880000000000003,2586.9560000000001]
["2016-02-04",37.57,39.76,39.26,4005.855]
["2016-02-03",39.78,39.78,39.44,4764.2619999999997]
["2016-02-02",39.28,39.61,39.46,3344.136]
["2016-02-01",38.869999999999997,39.44,39.19,2994.549]
["2016-01-29",38.24,39.1,38.880000000000003,4505.4690000000001]
["2016-01-28",37.35,38.31,37.869999999999997,2913.2460000000001]
["2016-01-27",36.86,37.6,37.369999999999997,3451.24]
["2016-01-26",36.49,37.255000000000003,36.880000000000003,3403.6970000000001]
["2016-01-25",36.64,36.659999999999997,36.380000000000003,1767.201]
["2016-01-22",36.22,36.634999999999998,36.549999999999997,2481.3040000000001]
["2016-01-21",36.020000000000003,36.270000000000003,35.96,2561.692]
["2016-01-20",36.67,36.85,35.96,2757.797]
["2016-01-19",36.5,36.979999999999997,36.869999999999997,3974.7649999999999]
["2016-01-15",36.24,36.74,36.19,3100.1640000000002]
["2016-01-14",36.1,36.950000000000003,36.71,3524.3]
["2016-01-13",35.94,36.465000000000003,36.130000000000003,3279.7530000000002]
["2016-01-12",36.229999999999997,36.270000000000003,35.909999999999997,2842.19]
["2016-01-11",36.15,36.42,36.08,2693.0320000000002]
["2016-01-08",36.159999999999997,36.39,36.1,3013.3359999999998]
["2016-01-07",35.590000000000003,36.24,36.159999999999997,3259.5070000000001]
["2016-01-06",35.67,36.07,35.94,1817.338]
["2016-01-05",35.56,36.020000000000003,35.89,2230.4250000000002]
["2016-01-04",35.83,36.090000000000003,35.61,4719.4750000000004]
["2015-12-31",36.57,36.72,36.08,1307.7049999999999]
["2015-12-30",36.64,36.82,36.68,987.19500000000005]
["2015-12-29",36.53,36.770000000000003,36.57,1213.8240000000001]
["2015-12-28",35.909999999999997,36.450000000000003,36.409999999999997,1708.432]
["2015-12-24",36.03,36.14,36.01,1003.659]
["2015-12-23",35.86,36.18,36.1,1996.444]
["2015-12-22",35.69,35.82,35.69,1947.7860000000001]
["2015-12-21",35.71,35.979999999999997,35.590000000000003,1883.8320000000001]
["2015-12-18",36.049999999999997,36.090000000000003,35.61,2619.8580000000002]
["2015-12-17",36.17,36.424999999999997,36.200000000000003,2303.9650000000001]
["2015-12-16",35.35,36.25,36.229999999999997,2145.4389999999999]
["2015-12-15",35.11,35.49,35.22,2504.89]
["2015-12-14",34.76,35.22,35.03,2827.0070000000001]
["2015-12-11",34.729999999999997,35.090000000000003,34.86,1700.37]
["2015-12-10",35.270000000000003,35.31,34.869999999999997,2808.0030000000002]
["2015-12-09",35.22,35.619999999999997,35.26,2391.9870000000001]
["2015-12-08",35.44,35.601100000000002,35.380000000000003,3038.585]
["2015-12-07",34.909999999999997,35.51,35.5,3442.299]
["2015-12-04",34.369999999999997,35.049999999999997,34.979999999999997,1858.807]
["2015-12-03",34.659999999999997,34.659999999999997,34.24,2896.5650000000001]
["2015-12-02",35.270000000000003,35.39,34.79,3175.0230000000001]
["2015-12-01",35.130000000000003,35.4,35.39,2018.0809999999999]
["2015-11-30",35.200000000000003,35.389899999999997,35.020000000000003,1793.027]
["2015-11-27",34.869999999999997,35.28,35.17,762.05899999999997]
["2015-11-25",35.07,35.07,34.81,1731.7349999999999]
["2015-11-24",35.11,35.31,35.020000000000003,1846.3720000000001]
["2015-11-23",35.67,35.83,35.270000000000003,1773.0619999999999]
["2015-11-20",35.590000000000003,35.922499999999999,35.64,1770.607]
["2015-11-19",35.409999999999997,35.700000000000003,35.44,1910.2139999999999]
["2015-11-18",34.97,35.405000000000001,35.340000000000003,2244.6610000000001]
["2015-11-17",35.409999999999997,35.74,35.01,2634.9209999999998]
["2015-11-16",34.71,35.58,35.56,2881.1860000000001]
["2015-11-13",34.85,35.15,34.619999999999997,1595.62]
["2015-11-12",35.270000000000003,35.64,34.82,1642.559]
["2015-11-11",35.06,35.520000000000003,35.340000000000003,2318.9380000000001]
["2015-11-10",34.44,35.1,34.99,2872.0639999999999]
["2015-11-09",34.020000000000003,34.450000000000003,34.4,3396.9560000000001]
["2015-11-06",35.25,35.78,34.24,4858.723]
["2015-11-05",35.770000000000003,36.11,35.83,3215.3870000000002]
["2015-11-04",36.01,36.19,35.799999999999997,3228.6309999999999]
["2015-11-03",35.81,36.270000000000003,36.24,2839.8159999999998]
["2015-11-02",36.06,36.22,35.950000000000003,2102.4690000000001]
["2015-10-30",35.869999999999997,36.265000000000001,36.07,2142.5810000000001]
["2015-10-29",35.56,36.22,35.75,4018.7040000000002]
["2015-10-28",36.56,36.69,36.25,2369.643]
["2015-10-27",36.729999999999997,36.89,36.53,2097.0540000000001]
["2015-10-26",36.58,36.82,36.82,1943.6389999999999]
["2015-10-23",37.08,37.130000000000003,36.74,2085.9369999999999]
["2015-10-22",36.770000000000003,37.299999999999997,37.17,1308.067]
["2015-10-21",36.9,37.159999999999997,36.67,1745.0229999999999]
["2015-10-20",36.53,36.89,36.79,1588.201]
["2015-10-19",36.31,36.630000000000003,36.590000000000003,2258.2939999999999]
["2015-10-16",36.369999999999997,36.680100000000003,36.39,1926.183]
["2015-10-15",35.700000000000003,36.299999999999997,36.24,1412.1479999999999]
["2015-10-14",35.85,35.99,35.6,1704.1859999999999]
["2015-10-13",35.78,35.99,35.75,3053.0749999999998]
["2015-10-12",35.58,36.119999999999997,35.89,1549.5139999999999]
["2015-10-09",35.89,35.94,35.619999999999997,2110.1390000000001]
["2015-10-08",35.340000000000003,35.975000000000001,35.909999999999997,1519.203]
["2015-10-07",35.729999999999997,35.81,35.4,2841.134]
["2015-10-06",35.56,35.71,35.67,3305.239]
["2015-10-05",35.74,35.85,35.74,2684.4989999999998]
["2015-10-02",35.14,35.61,35.61,2724.1260000000002]
["2015-10-01",35.39,35.450000000000003,34.93,3029.63]
["2015-09-30",34.68,35.35,35.32,2783.9749999999999]
["2015-09-29",34.53,34.67,34.5,1666.393]
["2015-09-28",34.4,34.78,34.49,1821.588]
["2015-09-25",34.31,34.975000000000001,34.58,1920.212]
["2015-09-24",33.630000000000003,34.24,34.22,2187.335]
["2015-09-23",33.64,33.86,33.76,2020.905]
["2015-09-22",33.69,33.93,33.57,2756.326]
["2015-09-21",33.79,33.96,33.86,1910.433]
["2015-09-18",33.53,34.17,33.68,3124.57]
["2015-09-17",33.24,34.28,33.79,3231.3330000000001]
["2015-09-16",32.950000000000003,33.31,33.229999999999997,1354.1890000000001]
["2015-09-15",32.78,32.975000000000001,32.9,1436.903]
["2015-09-14",32.76,33.01,32.68,1845.9659999999999]
["2015-09-11",32.11,32.69,32.67,1957.1949999999999]
["2015-09-10",32.200000000000003,32.659999999999997,32.25,2107.7159999999999]
["2015-09-09",32.68,32.79,32.229999999999997,2957.3649999999998]
["2015-09-08",32.33,32.65,32.64,2255.9929999999999]
["2015-09-04",32.08,32.43,32.22,2992.817]
["2015-09-03",32.32,32.564999999999998,32.49,2166.183]
["2015-09-02",32.42,32.42,32.24,2358.6089999999999]
["2015-09-01",32.32,32.479999999999997,32.1,3714.7539999999999]
["2015-08-31",33.31,33.380000000000003,32.78,2836.35]
["2015-08-28",33.799999999999997,33.93,33.47,2198.8319999999999]
["2015-08-27",33.33,33.78,33.76,2984.9259999999999]
["2015-08-26",32.979999999999997,33.299999999999997,33.18,3770.4140000000002]
["2015-08-25",34.58,34.770000000000003,32.729999999999997,4473.4610000000002]
["2015-08-24",34.79,34.96,34.17,6894.0739999999996]
["2015-08-21",35.44,35.799999999999997,35.56,5222.5519999999997]
["2015-08-20",35.57,35.950000000000003,35.65,2576.681]
["2015-08-19",35.57,35.97,35.82,2427.538]
["2015-08-18",35.49,35.76,35.729999999999997,3401.2440000000001]
["2015-08-17",35.369999999999997,35.840000000000003,35.58,2270.0770000000002]
["2015-08-14",35.159999999999997,35.31,35.299999999999997,1977.0640000000001]
["2015-08-13",35.020000000000003,35.33,35.19,1500.278]
["2015-08-12",34.57,35.24,35.17,2382.462]
["2015-08-11",34.14,34.840000000000003,34.71,2479.9679999999998]
["2015-08-10",34.17,34.43,34.229999999999997,2015.502]
["2015-08-07",33.909999999999997,34.5,34.21,2879.6579999999999]
["2015-08-06",33.68,34.020000000000003,33.99,2242.6419999999998]
["2015-08-05",33.89,33.97,33.71,1909.6010000000001]
["2015-08-04",34.25,34.284999999999997,33.93,1809.741]
["2015-08-03",34.340000000000003,34.61,34.340000000000003,2244.846]
["2015-07-31",34.270000000000003,34.61,34.26,2393.13]
["2015-07-30",33.549999999999997,34.08,33.92,2123.0810000000001]
["2015-07-29",33.4,33.67,33.659999999999997,2664.5839999999998]
["2015-07-28",33.68,33.68,33.53,2673.8240000000001]
["2015-07-27",33.04,33.5,33.28,2673.634]
["2015-07-24",32.71,33.19,32.97,2693.364]
["2015-07-23",32.99,33.07,32.700000000000003,3168.489]
["2015-07-22",33.06,33.32,33.11,2268.009]
["2015-07-21",33.32,33.369999999999997,33.06,3664.29]
["2015-07-20",33.6,33.610100000000003,33.36,3812.402]
["2015-07-17",34.19,34.340000000000003,33.65,3383.895]
["2015-07-16",33.85,34.369999999999997,34.33,1727.5039999999999]
["2015-07-15",33.75,33.86,33.840000000000003,1708.55]
["2015-07-14",33.880000000000003,34.04,33.76,2826.8220000000001]
["2015-07-13",33.86,33.989800000000002,33.82,2355.7449999999999]
["2015-07-10",33.409999999999997,33.96,33.72,2206.181]
["2015-07-09",33.85,34.04,33.51,3543.8020000000001]
["2015-07-08",33.85,34.159999999999997,33.76,3457.5010000000002]
["2015-07-07",33.020000000000003,34.08,33.979999999999997,5165.6220000000003]
["2015-07-06",32.71,32.99,32.92,4283.9179999999997]
["2015-07-02",32.5,32.770000000000003,32.75,3702.2429999999999]
["2015-07-01",31.93,32.200000000000003,32.19,3329.596]
["2015-06-30",31.75,31.9,31.84,4613.0870000000004]
["2015-06-29",31.78,32.104999999999997,31.59,3113.14]
["2015-06-26",31.37,31.82,31.81,4566.5529999999999]
["2015-06-25",31.69,31.8,31.39,3113.489]
["2015-06-24",32.01,32.119999999999997,31.63,2089.5810000000001]
["2015-06-23",32.35,32.42,31.97,1466.046]
["2015-06-22",32.22,32.69,32.44,1261.9369999999999]
["2015-06-19",32.799999999999997,32.9,32.5,2078.9720000000002]
["2015-06-18",32.4,32.880000000000003,32.799999999999997,2733.9009999999998]
["2015-06-17",31.95,32.409999999999997,32.35,3195.8029999999999]
["2015-06-16",31.87,32.049999999999997,31.96,2566.7840000000001]
["2015-06-15",32.25,32.380000000000003,31.93,4299.4660000000003]
["2015-06-12",32.4,32.520000000000003,32.29,3924.19]
["2015-06-11",32.33,32.65,32.6,4895.6329999999998]
["2015-06-10",31.87,32.21,32.119999999999997,3573.837]
["2015-06-09",31.74,31.87,31.79,2455.752]
["2015-06-08",31.75,31.85,31.7,3436.4520000000002]
["2015-06-05",32.119999999999997,32.119999999999997,31.78,5980.24]
["2015-06-04",32.56,32.97,32.49,3286.7159999999999]
["2015-06-03",33.299999999999997,33.39,32.65,4036.2420000000002]
["2015-06-02",33.92,33.92,33.32,3969.8040000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"D","index":10,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C11","v":"D"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":78.443000000000012},{"$f":"AVERAGE($D$4:$D$93)","v":76.826555555555586},{"$f":"AVERAGE($D$4:$D$183)","v":75.571333333333371},{"$f":"AVERAGE($D$4:$D$363)","v":74.246416666666718},{"$f":"AVERAGE($D$4:$D$507)","v":72.862321428571462}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.02},{"$f":"$G3/H2","v":3.8499292479889848E-2},{"$f":"$G3/I2","v":3.9309324466800383E-2},3.9962243178630327E-2,4.06753636819734E-2,4.1448034330893127E-2]
["2017-06-01",80.77,81.41,81.41,2271.498]
["2017-05-31",80.27,81.13,80.77,2416.7840000000001]
["2017-05-30",80.94,81.3,81.02,1877.8779999999999]
["2017-05-26",80.849999999999994,81.19,81.03,2080.6779999999999]
["2017-05-25",80.19,81.069999999999993,80.97,1875.5509999999999]
["2017-05-24",79.819999999999993,80.34,80.290000000000006,1536.7639999999999]
["2017-05-23",79.69,80.36,79.709999999999994,2119.2730000000001]
["2017-05-22",78.150000000000006,79.83,79.7,2354.163]
["2017-05-19",78.48,78.599999999999994,78.59,2718.6280000000002]
["2017-05-18",77.62,78.59,78.319999999999993,3371.5720000000001]
["2017-05-17",77.28,77.930000000000007,77.48,2542.3510000000001]
["2017-05-16",78.02,78.16,77.209999999999994,2254.8240000000001]
["2017-05-15",77.8,78.16,77.97,1826.92]
["2017-05-12",77.790000000000006,78.28,77.930000000000007,1469.713]
["2017-05-11",77.58,77.709999999999994,77.61,1423.319]
["2017-05-10",77.53,77.900000000000006,77.73,1921.3720000000001]
["2017-05-09",78.319999999999993,78.47,77.48,1553.9849999999999]
["2017-05-08",78.25,78.599999999999994,78.53,2064.8850000000002]
["2017-05-05",77.53,78.53,78.23,2291.1559999999999]
["2017-05-04",76.650000000000006,77.385000000000005,77.3,2445.404]
["2017-05-03",77.069999999999993,77.23,76.569999999999993,2252.0259999999998]
["2017-05-02",77.099999999999994,77.33,77.22,1251.8219999999999]
["2017-05-01",77.45,77.55,76.94,1641.6089999999999]
["2017-04-28",77.66,77.84,77.430000000000007,2001.585]
["2017-04-27",77.510000000000005,77.935000000000002,77.69,1593.258]
["2017-04-26",77.62,78.010000000000005,77.489999999999995,1505.8140000000001]
["2017-04-25",77.67,77.900099999999995,77.7,1787.6859999999999]
["2017-04-24",77.64,78.224999999999994,78.069999999999993,2543.2710000000002]
["2017-04-21",77.47,78.12,77.540000000000006,3471.9459999999999]
["2017-04-20",77.239999999999995,77.41,77.36,2603.6190000000001]
["2017-04-19",77.84,77.959999999999994,77.34,1883.9159999999999]
["2017-04-18",77.900000000000006,78.23,77.989999999999995,2540.6799999999998]
["2017-04-17",77.66,78.05,77.94,2751.5439999999999]
["2017-04-13",78,78,77.53,2637.2469999999998]
["2017-04-12",77.38,77.98,77.930000000000007,2246.694]
["2017-04-11",77.63,77.92,77.48,1814.223]
["2017-04-10",77.64,77.98,77.91,1809.5309999999999]
["2017-04-07",78.36,78.460999999999999,77.59,2160.4960000000001]
["2017-04-06",78,78.364599999999996,78.209999999999994,2781.7420000000002]
["2017-04-05",77.73,78.08,77.959999999999994,1839.9559999999999]
["2017-04-04",77.77,78.010000000000005,77.62,1985.7139999999999]
["2017-04-03",77.14,77.77,77.739999999999995,1991.472]
["2017-03-31",77.53,77.97,77.569999999999993,2050.5340000000001]
["2017-03-30",77.48,77.484999999999999,77.41,1520.5509999999999]
["2017-03-29",77.84,77.930000000000007,77.67,1791.508]
["2017-03-28",77.98,78.180000000000007,78.06,2869.038]
["2017-03-27",78.63,78.73,77.92,2548.6959999999999]
["2017-03-24",78.290000000000006,78.62,78.260000000000005,2367.2739999999999]
["2017-03-23",78.540000000000006,78.900000000000006,78.260000000000005,2618.107]
["2017-03-22",78.53,79.36,78.650000000000006,3122.7449999999999]
["2017-03-21",76.83,78.612499999999997,78.209999999999994,3246.7190000000001]
["2017-03-20",77.569999999999993,77.760000000000005,76.83,2149.3249999999998]
["2017-03-17",77.09,77.48,77.12,3797.826]
["2017-03-16",78.040000000000006,78.040000000000006,76.8,2652.3180000000002]
["2017-03-15",76.599999999999994,78.209999999999994,77.849999999999994,2779.6889999999999]
["2017-03-14",75.930000000000007,76.715000000000003,76.33,2088.9740000000002]
["2017-03-13",75.62,76.19,76.09,2728.587]
["2017-03-10",75.25,75.75,75.67,1623.6759999999999]
["2017-03-09",75.209999999999994,75.698899999999995,74.900000000000006,1381.837]
["2017-03-08",75.52,75.650000000000006,75.13,1878.5039999999999]
["2017-03-07",75.98,76.38,76.12,2479.73]
["2017-03-06",76.3,76.540999999999997,76.239999999999995,1948.1179999999999]
["2017-03-03",77.19,77.209999999999994,76.56,2956.027]
["2017-03-02",75.989999999999995,77.805000000000007,77.22,2604.4059999999999]
["2017-03-01",75.88,76.650000000000006,76.25,2663.1579999999999]
["2017-02-28",76.67,78.034999999999997,77.64,2920.3539999999998]
["2017-02-27",76.89,77.05,76.87,3344.7379999999998]
["2017-02-24",76.45,77.19,77,2384.826]
["2017-02-23",75.62,76.290000000000006,76.16,2513.319]
["2017-02-22",74.75,75.44,75.349999999999994,3105.7429999999999]
["2017-02-21",73.650000000000006,75.09,74.760000000000005,3541.201]
["2017-02-17",73.265000000000001,73.84,73.77,3426.44]
["2017-02-16",72.53,73.38,73.28,3026.2849999999999]
["2017-02-15",72.55,72.8,72.38,3184.377]
["2017-02-14",73.59,73.680000000000007,73.12,2824.2570000000001]
["2017-02-13",73.41,73.88,73.73,2829.0050000000001]
["2017-02-10",72.150000000000006,73.45,73.37,3563.8040000000001]
["2017-02-09",73.260000000000005,73.48,72.150000000000006,3752.8939999999998]
["2017-02-08",72.56,73.522599999999997,73.34,2711.5680000000002]
["2017-02-07",72.260000000000005,72.45,72.349999999999994,2436.2440000000001]
["2017-02-06",72.05,72.42,72.209999999999994,3223.7840000000001]
["2017-02-03",71.72,71.989999999999995,71.7,3695.3670000000002]
["2017-02-02",71.87,72.150000000000006,71.680000000000007,4336.5709999999999]
["2017-02-01",74.36,75.44,71.849999999999994,7279.6319999999996]
["2017-01-31",75.31,76.31,76.28,3056.221]
["2017-01-30",75.78,75.790000000000006,75.260000000000005,2287.0210000000002]
["2017-01-27",75.69,75.84,75.52,1393.807]
["2017-01-26",75.72,76.239999999999995,75.69,1537.7260000000001]
["2017-01-25",75.459999999999994,75.930000000000007,75.81,2161.1309999999999]
["2017-01-24",75.53,75.77,75.47,1898.2059999999999]
["2017-01-23",75.91,76.099999999999994,75.58,1530.681]
["2017-01-20",75.73,76.040000000000006,75.790000000000006,1739.289]
["2017-01-19",75.78,76.16,75.62,1397.366]
["2017-01-18",75.989999999999995,76.64,76.17,1913.87]
["2017-01-17",75.569999999999993,76.357299999999995,76.2,2111.5100000000002]
["2017-01-13",75.069999999999993,75.430000000000007,75.209999999999994,1992.7439999999999]
["2017-01-12",75.650000000000006,75.84,75.28,2468.8049999999998]
["2017-01-11",75.44,75.91,75.63,1902.366]
["2017-01-10",75.59,75.680000000000007,75.430000000000007,1534.164]
["2017-01-09",76.930000000000007,76.98,75.72,1948.1590000000001]
["2017-01-06",76.040000000000006,77.045000000000002,76.900000000000006,1847.97]
["2017-01-05",75.790000000000006,76.34,76.28,2688.0360000000001]
["2017-01-04",76.39,76.69,76.180000000000007,3426.1990000000001]
["2017-01-03",76.569999999999993,76.69,76.25,3017.5210000000002]
["2016-12-30",77.040000000000006,77.13,76.59,2460.027]
["2016-12-29",76.53,77.325000000000003,76.989999999999995,2342.683]
["2016-12-28",76.73,76.97,76.33,1734.4549999999999]
["2016-12-27",76.61,76.959999999999994,76.67,1163.4639999999999]
["2016-12-23",76.680000000000007,76.760000000000005,76.75,1074.153]
["2016-12-22",76.36,76.7,76.63,1664.8240000000001]
["2016-12-21",76.64,77.16,76.239999999999995,1837.2909999999999]
["2016-12-20",76.44,76.650000000000006,76.510000000000005,2136.4360000000001]
["2016-12-19",76.37,76.650000000000006,76.510000000000005,2358.9769999999999]
["2016-12-16",74.64,76.19,75.87,5570.6540000000005]
["2016-12-15",74.239999999999995,74.930000000000007,74.569999999999993,2728.9740000000002]
["2016-12-14",76.19,76.56,74.12,3767.002]
["2016-12-13",75.680000000000007,76.069999999999993,75.95,2326.585]
["2016-12-12",74.349999999999994,75.84,75.459999999999994,2479.634]
["2016-12-09",73.510000000000005,74.61,74.53,2224.9479999999999]
["2016-12-08",73.16,73.599999999999994,73.5,1868.998]
["2016-12-07",73,73.58,73.5,3935.36]
["2016-12-06",73.55,73.569999999999993,72.709999999999994,2897.8679999999999]
["2016-12-05",73.459999999999994,73.56,73.48,2851.2629999999999]
["2016-12-02",73.37,74.03,73.78,2952.4690000000001]
["2016-12-01",72.930000000000007,73.06,72.75,3178.0740000000001]
["2016-11-30",74.64,74.760000000000005,73.290000000000006,4406.9889999999996]
["2016-11-29",74.84,76.3,76.11,3376.8580000000002]
["2016-11-28",74.14,75.33,75.17,2580.2489999999998]
["2016-11-25",73.010000000000005,74.39,73.95,1392.6590000000001]
["2016-11-23",72.47,73.290000000000006,72.87,3358.893]
["2016-11-22",72.099999999999994,73.34,73.19,3421.4070000000002]
["2016-11-21",71.39,72.25,72.25,2118.482]
["2016-11-18",71.06,71.430000000000007,71.150000000000006,2696.4549999999999]
["2016-11-17",70.77,71.53,71.03,2766.355]
["2016-11-16",71.44,71.679900000000004,71.05,2913.9749999999999]
["2016-11-15",70.34,71.44,71.239999999999995,3861.39]
["2016-11-14",70.510000000000005,70.64,69.989999999999995,4551.7169999999996]
["2016-11-11",71.19,71.75,70.760000000000005,2577.7510000000002]
["2016-11-10",72.86,72.88,71.13,4171.7619999999997]
["2016-11-09",74.05,74.25,73.22,3046.7020000000002]
["2016-11-08",74.86,75.81,75.5,1820.797]
["2016-11-07",74.22,74.739999999999995,74.72,2417.5839999999998]
["2016-11-04",74.64,75.165000000000006,73.790000000000006,2638.0749999999998]
["2016-11-03",73.91,74.56,74.349999999999994,1837.924]
["2016-11-02",74.48,74.53,74.099999999999994,2945.1880000000001]
["2016-11-01",75.03,75.144999999999996,74.459999999999994,2575.9940000000001]
["2016-10-31",73.98,75.91,75.2,4056.57]
["2016-10-28",73.38,73.78,73.489999999999995,1767.6610000000001]
["2016-10-27",73.430000000000007,73.8,73.3,1772.4849999999999]
["2016-10-26",73.290000000000006,73.930000000000007,73.83,1685.624]
["2016-10-25",73.12,73.454999999999998,73.400000000000006,2079.4969999999998]
["2016-10-24",73.13,73.349999999999994,73.12,2433.0419999999999]
["2016-10-21",72.66,73.06,72.84,1510.7909999999999]
["2016-10-20",73.28,73.47,73.11,1313.779]
["2016-10-19",73.400000000000006,73.510000000000005,73.209999999999994,1763.2750000000001]
["2016-10-18",73.319999999999993,73.72,73.37,1641.8]
["2016-10-17",73.03,73.3,72.83,1613.69]
["2016-10-14",73.16,73.47,72.78,1694.0619999999999]
["2016-10-13",72.16,73.88,73.31,3113.7150000000001]
["2016-10-12",71.72,72.34,72.16,1541.202]
["2016-10-11",72.2,72.28,71.69,2573.31]
["2016-10-10",71.599999999999994,72.31,72.22,1827.58]
["2016-10-07",72.400000000000006,73.099999999999994,71.5,1882.7619999999999]
["2016-10-06",71.63,72.28,71.91,2105.8519999999999]
["2016-10-05",72.2,72.64,71.88,3053.06]
["2016-10-04",73.08,73.099999999999994,72.150000000000006,3177.4879999999998]
["2016-10-03",74.209999999999994,74.209999999999994,73.28,2487.6]
["2016-09-30",75.099999999999994,75.319999999999993,74.27,3153.6129999999998]
["2016-09-29",75.84,75.95,74.75,2446.5390000000002]
["2016-09-28",75.98,76.114999999999995,75.84,2037.4780000000001]
["2016-09-27",76.900000000000006,77.25,75.78,2936.9140000000002]
["2016-09-26",77.03,77.22,76.599999999999994,2521.7469999999998]
["2016-09-23",76.84,77.239999999999995,77.010000000000005,2050.5529999999999]
["2016-09-22",77,77.319999999999993,77.040000000000006,2083.0619999999999]
["2016-09-21",75.75,76.78,76.75,2784.7429999999999]
["2016-09-20",76.25,76.36,75.63,2432.1419999999998]
["2016-09-19",75.12,75.930000000000007,75.900000000000006,2133.317]
["2016-09-16",74.25,75.3,75.06,4744.3649999999998]
["2016-09-15",73.86,74.62,74.45,2162.971]
["2016-09-14",73.66,74.41,73.790000000000006,1811.9860000000001]
["2016-09-13",73.86,74.03,73.52,3079.1190000000001]
["2016-09-12",72.569999999999993,74.22,74.05,3193.7649999999999]
["2016-09-09",74.900000000000006,74.959999999999994,72.5,2994.9259999999999]
["2016-09-08",75.180000000000007,75.59,75.510000000000005,2603.931]
["2016-09-07",75.319999999999993,75.6601,75.39,1662.5329999999999]
["2016-09-06",75.209999999999994,75.819999999999993,75.5,2477.4229999999998]
["2016-09-02",74.05,75.09,74.75,1794.941]
["2016-09-01",74.180000000000007,74.34,74.06,2144.2440000000001]
["2016-08-31",73.989999999999995,74.34,74.16,3448.82]
["2016-08-30",75.650000000000006,76.02,74.95,2415.4769999999999]
["2016-08-29",75.09,75.69,75.69,3758.8519999999999]
["2016-08-26",76.27,76.89,74.739999999999995,3243.7420000000002]
["2016-08-25",76.02,76.56,76.239999999999995,2193.2579999999998]
["2016-08-24",75.599999999999994,76.222499999999997,76.12,2155.3910000000001]
["2016-08-23",76.38,76.78,75.83,2096.1909999999998]
["2016-08-22",75.95,76.58,76.28,2308.1950000000002]
["2016-08-19",76.489999999999995,76.63,75.8,3134.5039999999999]
["2016-08-18",76.41,76.86,76.86,4115.9679999999998]
["2016-08-17",74.680000000000007,76.680000000000007,76.650000000000006,4822.0259999999998]
["2016-08-16",74.89,75.08,74.680000000000007,4912.9080000000004]
["2016-08-15",75.81,76.33,75,1978.6510000000001]
["2016-08-12",75.78,76.64,75.959999999999994,3452.7840000000001]
["2016-08-11",75.09,75.56,75.400000000000006,3495.0520000000001]
["2016-08-10",75.010000000000005,75.364000000000004,75.010000000000005,5318.3850000000002]
["2016-08-09",74.69,75.010000000000005,74.73,7438.9059999999999]
["2016-08-08",75.069999999999993,75.650000000000006,74.989999999999995,2588.7130000000002]
["2016-08-05",76.3,76.3,75.37,2437.625]
["2016-08-04",76.75,77.33,76.42,2221.605]
["2016-08-03",77.569999999999993,77.930000000000007,76.75,2761.9389999999999]
["2016-08-02",77.319999999999993,77.58,77.37,2628.5450000000001]
["2016-08-01",77.73,78.08,77.58,1771.4490000000001]
["2016-07-29",76.790000000000006,78.22,78.02,3357.56]
["2016-07-28",76.52,77.17,76.94,2360.7950000000001]
["2016-07-27",77.48,77.48,76.52,2878.0419999999999]
["2016-07-26",78.540000000000006,78.62,77.53,2102.1419999999998]
["2016-07-25",78.260000000000005,78.62,78.61,1694.097]
["2016-07-22",77.61,78.602099999999993,78.510000000000005,1580.4780000000001]
["2016-07-21",76.95,77.66,77.599999999999994,1640.653]
["2016-07-20",77.72,77.989999999999995,77.3,1408.546]
["2016-07-19",77.78,78.09,77.83,1495.1679999999999]
["2016-07-18",77.66,78.06,77.819999999999993,1521.548]
["2016-07-15",77.3,77.739999999999995,77.53,1925.991]
["2016-07-14",77.3,77.489999999999995,77.14,2250.944]
["2016-07-13",77.900000000000006,77.979900000000001,77.77,2352.3679999999999]
["2016-07-12",77.67,78.010000000000005,77.41,2061.4090000000001]
["2016-07-11",77.69,78.267700000000005,78.150000000000006,1831.981]
["2016-07-08",77.41,78.2,78.19,2259.1909999999998]
["2016-07-07",78.72,78.92,77.47,2572.152]
["2016-07-06",78.45,78.97,78.92,2949.078]
["2016-07-05",78,78.515000000000001,78.45,2470.1640000000002]
["2016-07-01",78.06,78.180000000000007,77.86,2212.2689999999998]
["2016-06-30",76.650000000000006,77.930000000000007,77.930000000000007,3348.2240000000002]
["2016-06-29",76.64,76.8,76.41,2847.6619999999998]
["2016-06-28",74.77,76.44,76.44,5903.8149999999996]
["2016-06-27",73.900000000000006,75.099999999999994,74.95,3362.6979999999999]
["2016-06-24",73.53,74.83,74.17,4332.9120000000003]
["2016-06-23",73.8,73.953000000000003,73.95,1412.5619999999999]
["2016-06-22",74.31,74.44,73.790000000000006,1796.1130000000001]
["2016-06-21",74.260000000000005,74.58,74.349999999999994,2809.7220000000002]
["2016-06-20",74.47,74.67,74.36,4934.652]
["2016-06-17",73.84,74.400000000000006,74.12,7977.95]
["2016-06-16",73.17,74.14,73.89,3174.1669999999999]
["2016-06-15",73.69,74.13,73.680000000000007,3277.2660000000001]
["2016-06-14",73.39,73.885000000000005,73.67,5939.5969999999998]
["2016-06-13",73.5,73.959999999999994,73.39,3182.9360000000001]
["2016-06-10",73.73,73.989999999999995,73.349999999999994,2357.1979999999999]
["2016-06-09",72.849999999999994,73.849999999999994,73.739999999999995,1709.0260000000001]
["2016-06-08",72.56,73.23,72.95,1620.3530000000001]
["2016-06-07",72.739999999999995,73.31,72.5,1911.557]
["2016-06-06",72.89,73.223500000000001,72.77,2032.64]
["2016-06-03",72.17,73.31,72.97,3157.5729999999999]
["2016-06-02",71.45,71.680000000000007,71.489999999999995,2248.989]
["2016-06-01",71.2,71.83,71.680000000000007,1929.1610000000001]
["2016-05-31",71.62,72.33,72.25,3876.788]
["2016-05-27",71.680000000000007,71.78,71.61,1373.213]
["2016-05-26",70.790000000000006,71.72,71.569999999999993,1846.5550000000001]
["2016-05-25",70.62,71.040000000000006,70.94,2055.0819999999999]
["2016-05-24",70.3,70.930000000000007,70.78,1974.1769999999999]
["2016-05-23",71.12,71.2,70.14,2014.9290000000001]
["2016-05-20",71.150000000000006,71.2,70.98,2155.8000000000002]
["2016-05-19",69.27,70.900000000000006,70.88,2902.1060000000002]
["2016-05-18",70.599999999999994,71.239999999999995,69.61,3451.2179999999998]
["2016-05-17",72.040000000000006,72.27,71.08,2309.759]
["2016-05-16",72.010000000000005,72.349999999999994,72.22,1513.7190000000001]
["2016-05-13",72.260000000000005,72.44,72.09,1723.5170000000001]
["2016-05-12",71.64,72.39,72.28,2509.8789999999999]
["2016-05-11",71.63,71.858999999999995,71.72,1837.3140000000001]
["2016-05-10",71.73,71.87,71.52,1702.057]
["2016-05-09",71.41,71.64,71.48,2059.62]
["2016-05-06",72.11,72.22,71.27,2379.8980000000001]
["2016-05-05",72.69,73.34,71.989999999999995,2697.7649999999999]
["2016-05-04",70.41,73.02,72.78,3191.0990000000002]
["2016-05-03",71.87,72.3,71.94,3919.3310000000001]
["2016-05-02",71.7,72.474999999999994,72.099999999999994,3025.241]
["2016-04-29",70.599999999999994,71.47,71.47,4506.0659999999998]
["2016-04-28",70.22,71.09,71.03,2678.15]
["2016-04-27",70.14,71.22,70.75,3244.268]
["2016-04-26",70.25,70.569999999999993,69.900000000000006,2322.848]
["2016-04-25",70.069999999999993,70.34,70.2,2588.527]
["2016-04-22",69.599999999999994,70.25,70.06,2552.4450000000002]
["2016-04-21",71.08,71.08,69.510000000000005,3555.3150000000001]
["2016-04-20",72.98,73.09,71.08,2552.04]
["2016-04-19",72.78,73.150000000000006,72.819999999999993,2431.1080000000002]
["2016-04-18",73,73.16,72.87,2656.7710000000002]
["2016-04-15",72.87,73.260000000000005,73.05,2405.1529999999998]
["2016-04-14",72.8,73.099999999999994,72.7,1620.011]
["2016-04-13",73.44,73.44,72.8,1790.6949999999999]
["2016-04-12",72.91,73.325000000000003,73.22,2776.2849999999999]
["2016-04-11",73.099999999999994,73.59,72.87,2627.6480000000001]
["2016-04-08",73.239999999999995,73.5,73.040000000000006,2416.5529999999999]
["2016-04-07",72.62,73.23,72.97,2336.393]
["2016-04-06",72.89,73.23,72.75,4226.79]
["2016-04-05",73.599999999999994,73.739999999999995,73.05,7976.1530000000002]
["2016-04-04",75.22,75.22,74.58,2013.9159999999999]
["2016-04-01",74.78,75.5,75.39,2347.7109999999998]
["2016-03-31",74.540000000000006,75.180000000000007,75.12,2717.7959999999998]
["2016-03-30",74.790000000000006,74.900000000000006,74.75,1958.6130000000001]
["2016-03-29",73.47,74.7,74.64,2752.7739999999999]
["2016-03-28",73.64,74.040000000000006,73.150000000000006,1976.998]
["2016-03-24",73.510000000000005,73.59,73.42,1594.6320000000001]
["2016-03-23",73.180000000000007,73.745000000000005,73.510000000000005,1828.662]
["2016-03-22",73.709999999999994,73.739999999999995,72.959999999999994,3009.42]
["2016-03-21",73.650000000000006,73.81,73.63,2450.5970000000002]
["2016-03-18",74.61,74.89,73.459999999999994,4697.6180000000004]
["2016-03-17",73.760000000000005,74.900000000000006,74.55,3286.462]
["2016-03-16",72.75,73.8,73.56,2903.0070000000001]
["2016-03-15",72.16,73.069999999999993,72.989999999999995,2094.8200000000002]
["2016-03-14",72.34,72.47,72.34,1862.5840000000001]
["2016-03-11",71.8,72.34,72.22,1880.0540000000001]
["2016-03-10",72.12,72.239999999999995,71.59,2181.9270000000001]
["2016-03-09",71.7,72.33,72.099999999999994,2312.433]
["2016-03-08",71.09,71.78,71.72,3067.6370000000002]
["2016-03-07",70.25,71.375100000000003,71.22,2382.5120000000002]
["2016-03-04",69.540000000000006,70.78,70.62,2772.6959999999999]
["2016-03-03",68.89,70.020099999999999,69.989999999999995,3726.444]
["2016-03-02",69.06,69.25,68.77,4451.0169999999998]
["2016-03-01",70.33,70.42,69.95,2510.0419999999999]
["2016-02-29",70.010000000000005,70.73,69.92,3622.0340000000001]
["2016-02-26",71.599999999999994,71.75,70.02,2800.518]
["2016-02-25",71.34,71.87,71.83,2114.9349999999999]
["2016-02-24",70.92,71.3,71.22,3482.6869999999999]
["2016-02-23",70.39,71.19,70.88,2559.1970000000001]
["2016-02-22",69.78,70.78,70.739999999999995,2529.8710000000001]
["2016-02-19",69.55,69.77,69.459999999999994,4156.5749999999998]
["2016-02-18",69.31,70.204999999999998,69.75,6190.8069999999998]
["2016-02-17",69.459999999999994,69.83,69.77,2583.991]
["2016-02-16",69.489999999999995,69.56,69.150000000000006,2385.4499999999998]
["2016-02-12",69.34,69.64,68.94,2942.547]
["2016-02-11",69.95,70.489999999999995,69.209999999999994,2868.692]
["2016-02-10",70.180000000000007,70.739999999999995,70.290000000000006,3266.5720000000001]
["2016-02-09",69.489999999999995,70.87,70.430000000000007,4020.4740000000002]
["2016-02-08",70.13,70.89,69.489999999999995,5684.7190000000001]
["2016-02-05",70.34,71.430000000000007,71.06,3758.8519999999999]
["2016-02-04",70.069999999999993,71.155000000000001,70.430000000000007,4016.0509999999999]
["2016-02-03",70.05,70.42,69.930000000000007,5527.6710000000003]
["2016-02-02",69.239999999999995,70.11,69.89,6008.7330000000002]
["2016-02-01",70.27,71.42,70.180000000000007,10798.6]
["2016-01-29",71.48,72.2,72.17,3498.5259999999998]
["2016-01-28",69.7,71.510000000000005,70.94,3579.7330000000002]
["2016-01-27",69.61,70.12,69.709999999999994,2320.17]
["2016-01-26",69.58,70.56,69.72,2075.855]
["2016-01-25",69.790000000000006,70.14,69.56,2287.3020000000001]
["2016-01-22",69.14,69.83,69.760000000000005,2117.953]
["2016-01-21",69.05,69.05,68.489999999999995,2268.6689999999999]
["2016-01-20",69.45,69.75,68.73,3773.7939999999999]
["2016-01-19",69.23,70.06,69.900000000000006,3037.0369999999998]
["2016-01-15",69,69.44,68.88,3964.1680000000001]
["2016-01-14",68.97,69.97,69.67,3265.9349999999999]
["2016-01-13",69.040000000000006,69.489999999999995,69.02,3646.4650000000001]
["2016-01-12",69.64,69.88,68.900000000000006,4318.317]
["2016-01-11",69.59,69.930000000000007,69.41,3989.76]
["2016-01-08",68.48,69.900000000000006,69.52,5391.482]
["2016-01-07",67.67,68.709999999999994,68.510000000000005,4011.835]
["2016-01-06",67.569999999999993,68.87,68.47,2670.701]
["2016-01-05",67.290000000000006,68.12,68.05,2476.0320000000002]
["2016-01-04",66.97,67.510000000000005,67.47,3896.7310000000002]
["2015-12-31",68.56,68.599999999999994,67.64,2119.2379999999998]
["2015-12-30",68.540000000000006,68.92,68.680000000000007,1634.941]
["2015-12-29",68.010000000000005,68.87,68.64,1961.1569999999999]
["2015-12-28",67.66,68,67.86,1807.93]
["2015-12-24",67.959999999999994,68.039900000000003,67.77,738.43]
["2015-12-23",67.2,68.14,68.08,2334.6990000000001]
["2015-12-22",66.87,67.23,67.14,1935.8219999999999]
["2015-12-21",67.38,67.44,66.56,2448.8420000000001]
["2015-12-18",67.22,67.45,66.900000000000006,4921.4070000000002]
["2015-12-17",67.5,67.962500000000006,67.540000000000006,2785.5479999999998]
["2015-12-16",66.5,67.63,67.569999999999993,3215.2559999999999]
["2015-12-15",65.599999999999994,66.694999999999993,66.150000000000006,2284.3789999999999]
["2015-12-14",64.81,65.44,65.400000000000006,2633.1190000000001]
["2015-12-11",64.92,65.444000000000003,64.89,2105.1869999999999]
["2015-12-10",66.13,66.239999999999995,65.2,1961.0060000000001]
["2015-12-09",65.650000000000006,66.72,66.19,2855.172]
["2015-12-08",66,66.180000000000007,65.91,2956.9389999999999]
["2015-12-07",66.36,66.599999999999994,66.14,2880.8939999999998]
["2015-12-04",65.540000000000006,66.69,66.599999999999994,2828.0749999999998]
["2015-12-03",65.959999999999994,66.03,65.17,2918.6410000000001]
["2015-12-02",67.28,67.36,66.14,2609.2069999999999]
["2015-12-01",67.87,68.040000000000006,67.41,2284.8960000000002]
["2015-11-30",67.400000000000006,67.83,67.37,2549.9540000000002]
["2015-11-27",67.209999999999994,67.78,67.37,824.82799999999997]
["2015-11-25",67.41,67.59,67.22,1364.6130000000001]
["2015-11-24",67.38,67.62,67.48,1997.922]
["2015-11-23",68.31,68.599999999999994,67.58,2079.7640000000001]
["2015-11-20",69.06,69.62,69,2918.1849999999999]
["2015-11-19",68.7,69.229900000000001,68.819999999999993,1744.694]
["2015-11-18",68.260000000000005,68.58,68.48,2119.1709999999998]
["2015-11-17",69.209999999999994,69.98,68.3,2017.8409999999999]
["2015-11-16",68.06,69.290000000000006,69.260000000000005,2455.0410000000002]
["2015-11-13",67.95,68.59,68.2,2739.08]
["2015-11-12",68.040000000000006,68.67,67.91,2380.6460000000002]
["2015-11-11",67.88,68.41,68.31,1530.7860000000001]
["2015-11-10",67.8,68.319999999999993,67.8,2066.9650000000001]
["2015-11-09",67.55,68.19,67.73,2458.9409999999998]
["2015-11-06",69.47,69.66,67.849999999999994,2883.2449999999999]
["2015-11-05",70.38,70.92,70.239999999999995,1595.4159999999999]
["2015-11-04",70.650000000000006,71.28,70.569999999999993,2375.317]
["2015-11-03",70.69,71.41,70.709999999999994,2710.4760000000001]
["2015-11-02",71.06,71.790000000000006,70.73,3052.5749999999998]
["2015-10-30",71.069999999999993,71.674999999999997,71.430000000000007,2937.57]
["2015-10-29",71.239999999999995,71.33,70.88,2861.6819999999998]
["2015-10-28",72.47,72.739999999999995,71.52,2160.6219999999998]
["2015-10-27",72.69,73.17,72.36,2262.9279999999999]
["2015-10-26",73.27,73.400000000000006,72.84,2048.4470000000001]
["2015-10-23",74.33,74.47,73.08,2154.6849999999999]
["2015-10-22",74.03,74.88,74.489999999999995,2089.8739999999998]
["2015-10-21",73.92,74.349999999999994,73.92,2358.6109999999999]
["2015-10-20",73.14,73.78,73.69,2308.7800000000002]
["2015-10-19",73.06,73.400000000000006,73.37,1898.6010000000001]
["2015-10-16",73.14,73.459999999999994,73.14,2018.93]
["2015-10-15",72.42,72.95,72.8,2242.4749999999999]
["2015-10-14",71.92,72.349900000000005,72.09,1851.837]
["2015-10-13",71.739999999999995,72.09,71.900000000000006,1676.0989999999999]
["2015-10-12",71.040000000000006,72.08,72,1839.893]
["2015-10-09",70.8,71.150000000000006,71.02,2543.8249999999998]
["2015-10-08",69.569999999999993,70.84,70.709999999999994,1935.068]
["2015-10-07",69.87,70.02,69.78,1746.923]
["2015-10-06",70.17,70.319999999999993,69.78,2389.9380000000001]
["2015-10-05",69.59,70.34,70.319999999999993,2881.902]
["2015-10-02",69.510000000000005,69.760000000000005,69.349999999999994,3864.819]
["2015-10-01",70.45,70.58,69.16,3175.07]
["2015-09-30",69.510000000000005,70.474999999999994,70.38,2740.96]
["2015-09-29",69.459999999999994,69.73,69.290000000000006,2524.9229999999998]
["2015-09-28",69.94,70.39,69.430000000000007,2864.134]
["2015-09-25",69.48,70.69,70.06,2409.7959999999998]
["2015-09-24",68.849999999999994,69.56,69.42,2148.1120000000001]
["2015-09-23",69.040000000000006,69.37,69.22,1739.4760000000001]
["2015-09-22",69,69.459999999999994,69.08,2504.741]
["2015-09-21",69.17,69.599999999999994,69.319999999999993,2209.87]
["2015-09-18",69.06,70.16,69,3603.7469999999998]
["2015-09-17",68.680000000000007,70.28,69.459999999999994,1914.29]
["2015-09-16",68.25,68.979299999999995,68.75,2114.8870000000002]
["2015-09-15",68.19,68.33,68.08,1866.4929999999999]
["2015-09-14",67.89,68.37,68.11,2242.0300000000002]
["2015-09-11",67.14,67.77,67.760000000000005,2185.7199999999998]
["2015-09-10",67.989999999999995,68.27,67.27,2461.6930000000002]
["2015-09-09",69.03,69.31,68.08,2770.922]
["2015-09-08",67.94,68.760000000000005,68.72,3519.0059999999999]
["2015-09-04",67.69,68,67.23,2842.9569999999999]
["2015-09-03",68.34,68.63,68.09,3032.7570000000001]
["2015-09-02",68.47,68.510000000000005,68.09,2655.076]
["2015-09-01",68.88,69.27,67.8,2852.01]
["2015-08-31",70.89,70.89,69.75,3333.614]
["2015-08-28",71.17,71.33,71.03,2427.8180000000002]
["2015-08-27",70.959999999999994,71.3,71.209999999999994,3314.3150000000001]
["2015-08-26",70.38,70.795000000000002,70.62,3872.8539999999998]
["2015-08-25",73.52,73.73,70.23,5231.3410000000003]
["2015-08-24",73.75,75,72.36,6395.9170000000004]
["2015-08-21",75.41,75.819999999999993,75.400000000000006,6976.2259999999997]
["2015-08-20",75.72,76.59,75.72,4341.1009999999997]
["2015-08-19",75.709999999999994,76.52,76.14,2020.569]
["2015-08-18",76.06,76.400000000000006,76.09,1795.4059999999999]
["2015-08-17",75.5,76.48,76.22,2882.7260000000001]
["2015-08-14",74.52,75.429900000000004,75.37,1730.1020000000001]
["2015-08-13",74.11,75,74.930000000000007,3018.06]
["2015-08-12",72.56,74.53,74.489999999999995,3432.248]
["2015-08-11",72.22,73.11,72.680000000000007,1902.6579999999999]
["2015-08-10",72.41,72.72,72.349999999999994,1535.614]
["2015-08-07",71.209999999999994,72.760000000000005,72.34,1934.8720000000001]
["2015-08-06",71.3,71.349999999999994,71.33,2159.7370000000001]
["2015-08-05",70.260000000000005,71.69,71.16,2353.6]
["2015-08-04",71.400000000000006,71.58,70.25,3071.25]
["2015-08-03",71.92,72.23,71.72,1749.3150000000001]
["2015-07-31",71.58,72.17,71.7,2190.5230000000001]
["2015-07-30",70.44,71.180000000000007,71.05,1569.8969999999999]
["2015-07-29",70.040000000000006,70.715000000000003,70.650000000000006,2542.3159999999998]
["2015-07-28",69.08,70.14,70.13,2792.1579999999999]
["2015-07-27",68.599999999999994,69.510099999999994,69.14,2191.2449999999999]
["2015-07-24",68.209999999999994,68.77,68.59,2364.0189999999998]
["2015-07-23",68.53,68.739999999999995,68.23,2395.549]
["2015-07-22",68.7,69.394499999999994,68.73,2236.826]
["2015-07-21",69.12,69.319999999999993,68.77,2424.4050000000002]
["2015-07-20",69.56,69.63,69.290000000000006,1237.8800000000001]
["2015-07-17",69.91,70.19,69.650000000000006,2048.8429999999998]
["2015-07-16",69.58,70.33,70.180000000000007,2100.2069999999999]
["2015-07-15",69.03,69.56,69.52,1607.664]
["2015-07-14",69.02,69.430000000000007,69.2,1746.5419999999999]
["2015-07-13",69,69.430000000000007,69.09,2154.5410000000002]
["2015-07-10",68.819999999999993,69.489999999999995,68.959999999999994,1849.8879999999999]
["2015-07-09",69.64,69.75,68.650000000000006,3031.759]
["2015-07-08",69.06,69.650000000000006,69.430000000000007,3279.0540000000001]
["2015-07-07",68.27,69.64,69.33,3035.7330000000002]
["2015-07-06",67.73,68.099999999999994,67.849999999999994,3191.509]
["2015-07-02",67.42,68.05,67.900000000000006,2274.3850000000002]
["2015-07-01",67.19,67.3,67.069999999999993,2747.38]
["2015-06-30",67.489999999999995,67.489999999999995,66.87,3367.5839999999998]
["2015-06-29",67.2,68.14,67.290000000000006,2939.0349999999999]
["2015-06-26",67,67.36,67.27,1928.415]
["2015-06-25",67.62,67.83,67.040000000000006,2670.3690000000001]
["2015-06-24",67.5,67.849999999999994,67.650000000000006,3153.9560000000001]
["2015-06-23",68.209999999999994,68.27,67.56,3510.94]
["2015-06-22",68.66,68.73,68.260000000000005,2495.6840000000002]
["2015-06-19",68.88,69.14,68.05,3985.4920000000002]
["2015-06-18",68.02,68.930000000000007,68.849999999999994,3381.7220000000002]
["2015-06-17",67.36,68.150000000000006,68,2737.3850000000002]
["2015-06-16",66.959999999999994,67.42,67.37,1698.182]
["2015-06-15",66.77,67.349999999999994,67.099999999999994,2489.7449999999999]
["2015-06-12",66.930000000000007,67.38,66.8,3758.6819999999998]
["2015-06-11",67.3,67.45,67.27,2135.5070000000001]
["2015-06-10",67.12,67.2,66.849999999999994,2968.3249999999998]
["2015-06-09",66.86,67.14,66.83,2792.7020000000002]
["2015-06-08",67.08,67.37,66.930000000000007,3405.5520000000001]
["2015-06-05",67.290000000000006,67.44,67.14,3602.3209999999999]
["2015-06-04",68.260000000000005,68.8,67.88,3238.4270000000001]
["2015-06-03",69.59,69.680000000000007,68.430000000000007,3376.0839999999998]
["2015-06-02",70.150000000000006,70.180000000000007,69.59,3020.018]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"DTE","index":11,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C12","v":"DTE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":105.6936666666667},{"$f":"AVERAGE($D$4:$D$93)","v":102.25744444444445},{"$f":"AVERAGE($D$4:$D$183)","v":98.666444444444437},{"$f":"AVERAGE($D$4:$D$363)","v":94.380083333333332},{"$f":"AVERAGE($D$4:$D$507)","v":89.994781746031748}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.3},{"$f":"$G3/H2","v":3.1222305972290979E-2},{"$f":"$G3/I2","v":3.2271489063007634E-2},3.3446021274822692E-2,3.4965004092494797E-2,3.6668792745258375E-2]
["2017-06-01",109.38,110.47,110.41,653.91300000000001]
["2017-05-31",109.22,109.89,109.52,991.68299999999999]
["2017-05-30",108.88,109.49,109.15,871.745]
["2017-05-26",108.52,109.18,108.88,454.85]
["2017-05-25",108.04,109.08,108.98,688.125]
["2017-05-24",107.28,107.95,107.92,540.64400000000001]
["2017-05-23",107,108.25,107.37,805.42399999999998]
["2017-05-22",105.96,107.12,107.04,762.65700000000004]
["2017-05-19",105.43,106.11,106.03,892.11699999999996]
["2017-05-18",105.54,106.205,105.34,697.75099999999998]
["2017-05-17",104.96,105.71,105.17,627.255]
["2017-05-16",105.85,106.15,104.8,534.22500000000002]
["2017-05-15",105.32,106.01,105.95,664.99300000000005]
["2017-05-12",104.82,105.43,105.42,522.01400000000001]
["2017-05-11",104.2,104.77,104.76,546.93200000000002]
["2017-05-10",103.99,104.625,104.62,643.36599999999999]
["2017-05-09",104.48,104.5,103.97,564.74300000000005]
["2017-05-08",104.76,104.76,104.49,511.57100000000003]
["2017-05-05",104.46,105.15,104.54,673.19399999999996]
["2017-05-04",103.78,104.28,104.19,953.25599999999997]
["2017-05-03",104.09,104.39,103.84,478.81299999999999]
["2017-05-02",104.15,104.53,104.26,640.51300000000003]
["2017-05-01",104.76,104.76,103.94,480.58699999999999]
["2017-04-28",104.99,105.06,104.59,840.16899999999998]
["2017-04-27",104.68,105.81,105.07,1330.777]
["2017-04-26",104.04,105.15989999999999,104.44,1225.5740000000001]
["2017-04-25",104.07,104.53,104.28,872.91]
["2017-04-24",104.15,104.47,104.45,973.76499999999999]
["2017-04-21",103.4,104.41,103.95,1639.941]
["2017-04-20",103.72,103.72,103.44,904.55799999999999]
["2017-04-19",104.45,104.53,103.84,531.95100000000002]
["2017-04-18",104.4,104.84,104.42,658.74]
["2017-04-17",103.61,104.51,104.44,942.14599999999996]
["2017-04-13",103.93,104.1,103.51,826.60299999999995]
["2017-04-12",103.29,104.09,103.96,945.09]
["2017-04-11",103.2,103.44,103.13,756.10699999999997]
["2017-04-10",102.84,103.43,103.2,909.30899999999997]
["2017-04-07",103.18,103.62,102.97,790.04200000000003]
["2017-04-06",102.78,103.19,102.97,772.82399999999996]
["2017-04-05",102.15,103.25,103.13,1106.1199999999999]
["2017-04-04",101.81,102.67,102.24,747.79899999999998]
["2017-04-03",101.95,102.09,101.66,1273.0889999999999]
["2017-03-31",101.21,102.22,102.11,1355.8420000000001]
["2017-03-30",101.56,101.9,101.27,579.37]
["2017-03-29",101.47,102.04,101.78,844.96500000000003]
["2017-03-28",101.72,102.24,101.7,861.89700000000005]
["2017-03-27",102.59,102.86,101.89,765.54100000000005]
["2017-03-24",101.75,102.34,102.17,577.78200000000004]
["2017-03-23",101.73,102.59,101.6,642.05399999999997]
["2017-03-22",101.99,102.6,101.88,760.53899999999999]
["2017-03-21",100.18,101.89,101.47,979.59299999999996]
["2017-03-20",100.99,101.31,100.23,671.39300000000003]
["2017-03-17",100.46,101.45,100.9,1687.596]
["2017-03-16",101.43,101.43,100.21,988.26700000000005]
["2017-03-15",100.9,102.96,102.56,1010.505]
["2017-03-14",100.73,100.84,100.49,766.21100000000001]
["2017-03-13",100.25,100.69,100.61,893.36800000000005]
["2017-03-10",100.4,100.69,100.26,911.20899999999995]
["2017-03-09",100.11,100.86,99.72,1041.6420000000001]
["2017-03-08",100.64,100.8753,100.11,885.21900000000005]
["2017-03-07",101.57,101.93,101.55,1025.9960000000001]
["2017-03-06",100.96,101.9525,101.66,922.46500000000003]
["2017-03-03",101.64,101.64,101.13,1069.23]
["2017-03-02",100.81,102.1,101.54,630.16999999999996]
["2017-03-01",100.62,101.81,100.92,1112.347]
["2017-02-28",100.86,101.55,101.38,865.26900000000001]
["2017-02-27",100.93,100.93,100.6,474.93200000000002]
["2017-02-24",100.57,101.49,101.09,1014.8819999999999]
["2017-02-23",99.4,100.23,100.08,1030.213]
["2017-02-22",98.79,99.381,99.29,689.76099999999997]
["2017-02-21",98.13,99.16,98.95,720.79300000000001]
["2017-02-17",98.77,98.83,98.12,797.23099999999999]
["2017-02-16",97.96,99,98.67,1096.0650000000001]
["2017-02-15",97.47,98.1,97.96,1022.28]
["2017-02-14",97.59,98.43,98.21,1369.634]
["2017-02-13",97.39,98.11,98.07,813.45500000000004]
["2017-02-10",96.83,97.564999999999998,97.36,1173.396]
["2017-02-09",98.05,98.98,97.21,1747.713]
["2017-02-08",98.63,99.19,98.73,1211.327]
["2017-02-07",98.44,98.668000000000006,98.4,896.15599999999995]
["2017-02-06",98.9,99.25,98.11,1151.2239999999999]
["2017-02-03",99.13,99.29,99.01,1271.8]
["2017-02-02",98.15,99.37,98.95,949.37199999999996]
["2017-02-01",98.2,98.7,97.93,1397.76]
["2017-01-31",97.38,98.79,98.64,1273.76]
["2017-01-30",97.44,97.55,97.15,837.84500000000003]
["2017-01-27",98.35,98.62,97.1,986.47799999999995]
["2017-01-26",97.92,98.65,98.22,599.03099999999995]
["2017-01-25",97.54,98.01,97.94,1128.46]
["2017-01-24",97.78,98.26,97.96,484.291]
["2017-01-23",98.57,98.67,98.03,442.06099999999998]
["2017-01-20",98.47,99.07,98.4,622.74800000000005]
["2017-01-19",98.35,98.7,98.14,1255.261]
["2017-01-18",99.01,99.46,98.89,782.42200000000003]
["2017-01-17",98.55,99.49,99.2,579.36]
["2017-01-13",98.32,98.95,98.3,689.49199999999996]
["2017-01-12",98.41,98.63,98.37,613.827]
["2017-01-11",97.43,98.51,98.41,710.60500000000002]
["2017-01-10",97.93,97.96,97.43,1038.989]
["2017-01-09",98.5,99.07,97.88,1581.944]
["2017-01-06",98.35,99.15,98.86,996.64400000000001]
["2017-01-05",98.62,98.784999999999997,98.6,1249.123]
["2017-01-04",98.34,99.045000000000002,98.47,1075.4369999999999]
["2017-01-03",98.74,98.83,98.21,1210.306]
["2016-12-30",99.04,99.29,98.51,571.44100000000003]
["2016-12-29",98.16,99.06,98.93,588.71400000000006]
["2016-12-28",98.78,98.78,97.93,528.57600000000002]
["2016-12-27",98.56,98.82,98.65,388.89]
["2016-12-23",98.83,99.25,98.74,659.07600000000002]
["2016-12-22",98.28,98.9,98.51,555.61699999999996]
["2016-12-21",98.49,99,98.21,595.71600000000001]
["2016-12-20",98.27,99,98.62,782.36300000000006]
["2016-12-19",98.58,98.69,98.28,1069.124]
["2016-12-16",96.65,98.44,98.2,1450.663]
["2016-12-15",96.13,96.76,96.69,1079.829]
["2016-12-14",99.49,99.915000000000006,96.91,1450.473]
["2016-12-13",98.49,99.1,98.91,932.32299999999998]
["2016-12-12",97.1,98.5,98.42,1034.271]
["2016-12-09",96.3,97.6,97.45,873.42200000000003]
["2016-12-08",96.19,96.6,96.19,1105.4159999999999]
["2016-12-07",95.38,97.06,96.9,1446.511]
["2016-12-06",95.24,95.89,95.19,807.30200000000002]
["2016-12-05",94.67,95.11,95.08,1499.1679999999999]
["2016-12-02",94.36,95.4,95.13,1847.5350000000001]
["2016-12-01",92.49,93.66,93.61,1568.463]
["2016-11-30",94.47,94.69,93.09,1260.354]
["2016-11-29",95.28,96.52,95.8,765.36300000000006]
["2016-11-28",94.38,96.04,95.8,1075.6849999999999]
["2016-11-25",92.85,94.24,94.03,434.75599999999997]
["2016-11-23",92.82,93.87,92.66,870.50300000000004]
["2016-11-22",93.03,94.25,93.83,1592.547]
["2016-11-21",91.57,92.3,92.28,773.39300000000003]
["2016-11-18",91.63,92.22,91.22,877.23400000000004]
["2016-11-17",91.55,92.31,91.68,723.52599999999995]
["2016-11-16",93.45,94.084999999999994,91.96,1269.6220000000001]
["2016-11-15",91.88,93.92,93.39,1745.3679999999999]
["2016-11-14",90.69,91.79,91.38,1379.953]
["2016-11-11",91.06,92.54,90.97,812.70299999999997]
["2016-11-10",92.2,92.23,91.28,1757.1880000000001]
["2016-11-09",94.75,94.75,92.37,1375.5150000000001]
["2016-11-08",95.48,96.78,96.15,1009.438]
["2016-11-07",93.61,95.33,95.29,825.06299999999999]
["2016-11-04",93.85,94.71,93.09,1069.1559999999999]
["2016-11-03",92.79,93.68,93.27,706.89499999999998]
["2016-11-02",94.22,94.22,93.18,907.98400000000004]
["2016-11-01",96,96,94.29,949.20699999999999]
["2016-10-31",94.35,96.54,96.01,1492.2629999999999]
["2016-10-28",93.66,94.42,93.94,1048.2670000000001]
["2016-10-27",93.43,94.03,93.69,1655.626]
["2016-10-26",94.54,94.67,93.9,1204.7909999999999]
["2016-10-25",92.86,94.02,93.99,1152.508]
["2016-10-24",93.11,93.5,93.14,969.78]
["2016-10-21",92.16,93.13,92.75,956.87099999999998]
["2016-10-20",93,93.85,93.11,1181.8320000000001]
["2016-10-19",92.91,93.064999999999998,92.76,826.53]
["2016-10-18",92.92,93.22,92.84,1239.579]
["2016-10-17",92.26,92.66,92.39,1252.096]
["2016-10-14",92.48,92.81,92,1144.518]
["2016-10-13",91.82,93.12,92.73,1978.568]
["2016-10-12",91.46,92.2,91.75,1218.7]
["2016-10-11",92.16,92.29,91.6,1520.6569999999999]
["2016-10-10",92.05,92.6,92.35,1391.548]
["2016-10-07",92.84,93.44,91.81,2191.8200000000002]
["2016-10-06",91.44,92.62,92.22,2443.4450000000002]
["2016-10-05",91.56,92.61,91.82,2664.0859999999998]
["2016-10-04",92.74,92.78,91.21,2700.123]
["2016-10-03",93.45,93.57,92.84,1872.646]
["2016-09-30",93.44,94.85,93.67,3205.672]
["2016-09-29",94.39,94.39,93.05,2965.1]
["2016-09-28",95.44,95.52,94.88,1298.5830000000001]
["2016-09-27",97.03,97.599900000000005,95.07,1812.2639999999999]
["2016-09-26",96.77,97.25,96.63,787.92200000000003]
["2016-09-23",96.14,97.25,96.85,1135.8409999999999]
["2016-09-22",96.13,96.558999999999997,96.16,890.97199999999998]
["2016-09-21",93.79,95.94,95.85,1241.9449999999999]
["2016-09-20",94.8,95,93.89,744.91]
["2016-09-19",93.8,94.47,94.4,939.09]
["2016-09-16",92.08,93.68,93.56,1513.4059999999999]
["2016-09-15",91.62,92.44,92.32,972.46100000000001]
["2016-09-14",91.51,92.44,92.35,1570.008]
["2016-09-13",92.39,92.39,91.35,1023.675]
["2016-09-12",91.16,92.8,92.56,1194.5029999999999]
["2016-09-09",94.09,94.09,91,1113.548]
["2016-09-08",94.07,94.83,94.5,951.48099999999999]
["2016-09-07",94.05,94.64,94.54,1005.554]
["2016-09-06",93.55,94.8,94.16,818.16700000000003]
["2016-09-02",92.24,93.385000000000005,93.2,837.92399999999998]
["2016-09-01",92.75,92.91,92.21,878.57299999999998]
["2016-08-31",92.59,93.04,92.9,1089.4760000000001]
["2016-08-30",93.64,93.984999999999999,92.49,546.053]
["2016-08-29",92.91,93.71,93.52,848.91]
["2016-08-26",95.24,95.64,92.59,876.91399999999999]
["2016-08-25",94.93,95.379900000000006,95.16,687.745]
["2016-08-24",94.43,94.97,94.93,738.72299999999996]
["2016-08-23",95.2,95.57,94.61,584.81399999999996]
["2016-08-22",94.9,95.409899999999993,95.12,445.77499999999998]
["2016-08-19",96.28,96.534999999999997,94.7,1443.4090000000001]
["2016-08-18",94.94,96.68,96.68,2067.0500000000002]
["2016-08-17",93.23,95.41,95.07,1824.2439999999999]
["2016-08-16",94.5,94.5,93.68,1349.8689999999999]
["2016-08-15",96.38,96.625,94.76,716.601]
["2016-08-12",96.22,96.97,96.38,706.88800000000003]
["2016-08-11",95.64,95.94,95.88,702.89499999999998]
["2016-08-10",95.6,95.79,95.57,583.39499999999998]
["2016-08-09",95.18,95.77,95.3,571.87199999999996]
["2016-08-08",95.24,95.95,95.09,761.13800000000003]
["2016-08-05",96.68,96.72,95.1,1101.6099999999999]
["2016-08-04",96.67,97.65,96.92,587.76099999999997]
["2016-08-03",98.02,98.224000000000004,96.67,891.57899999999995]
["2016-08-02",98.18,98.44,98.14,1402.9580000000001]
["2016-08-01",97.38,98.254999999999995,98.18,1687.085]
["2016-07-29",97.02,97.68,97.52,2480.636]
["2016-07-28",97.27,97.68,97.1,1835.3789999999999]
["2016-07-27",98.03,98.11,97.23,1282.6780000000001]
["2016-07-26",99.18,99.29,98,1255.874]
["2016-07-25",99.12,99.4,98.82,1223.0889999999999]
["2016-07-22",98.29,99.7,99.41,956.46199999999999]
["2016-07-21",97.25,98.48,98.36,729.11599999999999]
["2016-07-20",98,98.29,97.53,427.74799999999999]
["2016-07-19",98.06,98.4,98.05,562.68899999999996]
["2016-07-18",97.86,98.4,97.98,556.36900000000003]
["2016-07-15",97.26,97.8,97.66,1001.317]
["2016-07-14",97.49,97.98,97.09,1159.3309999999999]
["2016-07-13",98.18,98.47,98.1,965.14499999999998]
["2016-07-12",98.15,98.67,97.68,712.64300000000003]
["2016-07-11",98.75,99.02,98.96,497.45299999999997]
["2016-07-08",97.89,99.17,99.14,841.86900000000003]
["2016-07-07",99.69,100.02,98.19,752.42499999999995]
["2016-07-06",100.14,100.45,99.95,1038.4939999999999]
["2016-07-05",99.38,100.26,100.1,1038.7170000000001]
["2016-07-01",99.64,100,99.28,1142.924]
["2016-06-30",97.28,99.13,99.12,1432.0139999999999]
["2016-06-29",97.14,97.57,97.1,813.46600000000001]
["2016-06-28",96.49,96.9,96.79,1277.7539999999999]
["2016-06-27",95.36,96.95,96.49,1479.067]
["2016-06-24",93.45,96.530100000000004,95.58,1862.69]
["2016-06-23",93.91,94.08,94.06,867.197]
["2016-06-22",94.27,94.27,93.75,677.44799999999998]
["2016-06-21",93.91,94.61,94.03,614.08299999999997]
["2016-06-20",94.29,94.49,93.91,817.49699999999996]
["2016-06-17",94.07,94.49,94.38,1271.2660000000001]
["2016-06-16",92.78,94.16,93.94,919.46900000000005]
["2016-06-15",95.03,95.03,94,835.05100000000004]
["2016-06-14",93.92,95.03,94.98,1011.0940000000001]
["2016-06-13",94,94.37,93.83,775.94299999999998]
["2016-06-10",93.99,94.439899999999994,93.91,669.93]
["2016-06-09",93.39,94.23,94.05,939.45600000000002]
["2016-06-08",92.71,93.46,93.38,606.72199999999998]
["2016-06-07",92.79,93.26,92.7,546.91200000000003]
["2016-06-06",92.83,93.14,92.59,633.86699999999996]
["2016-06-03",92,93.27,92.83,641.654]
["2016-06-02",90.91,91.11,91.11,528.87800000000004]
["2016-06-01",90.6,91.14,91.12,698.31100000000004]
["2016-05-31",90.04,90.77,90.68,1127.7670000000001]
["2016-05-27",89.81,90.24,90.21,564.95299999999997]
["2016-05-26",88.75,89.9,89.72,604.29200000000003]
["2016-05-25",89,89.1,88.69,757.072]
["2016-05-24",88.1,89.349000000000004,89.22,687.84400000000005]
["2016-05-23",88.7,88.79,87.75,478.02499999999998]
["2016-05-20",88.97,88.97,88.69,774]
["2016-05-19",87.39,88.68,88.65,629.803]
["2016-05-18",88.52,89.68,87.72,960.14300000000003]
["2016-05-17",90.6,90.76,89.12,789.53499999999997]
["2016-05-16",90.71,91.03,90.88,480.99099999999999]
["2016-05-13",91.29,91.41,90.87,532.99699999999996]
["2016-05-12",90.81,91.57,91.33,628.13499999999999]
["2016-05-11",90.41,90.82,90.69,764.99099999999999]
["2016-05-10",90.64,90.79,90.28,793.77099999999996]
["2016-05-09",90.23,90.49,90.34,1151.9069999999999]
["2016-05-06",91.08,91.08,90.04,1338.2670000000001]
["2016-05-05",90.95,92.32,91.1,953.26700000000005]
["2016-05-04",89.51,91.95,91.21,1091.05]
["2016-05-03",90.04,90.54,89.7,894.11500000000001]
["2016-05-02",89.09,90.49,90.13,1383.8009999999999]
["2016-04-29",87.56,89.32,89.16,1633.6990000000001]
["2016-04-28",86.47,88.13,88.05,751.25400000000002]
["2016-04-27",86.46,88.03,87.45,944.06600000000003]
["2016-04-26",86.19,87.04,86.07,866.83399999999995]
["2016-04-25",85.69,86.28,86.27,839.7]
["2016-04-22",85.55,86.24,85.77,778.83299999999997]
["2016-04-21",86.8,86.96,85.07,1154.3699999999999]
["2016-04-20",89.5,89.8,87.06,699.39400000000001]
["2016-04-19",89.26,89.58,89.55,641.54999999999995]
["2016-04-18",89.11,89.32,89.24,753.548]
["2016-04-15",88.58,89.29,89.12,813.34500000000003]
["2016-04-14",88.57,88.9,88.28,814.57500000000005]
["2016-04-13",89.4,89.46,88.69,829.351]
["2016-04-12",88.94,89.23,89.09,725.59]
["2016-04-11",89.08,89.69,88.59,848.03300000000002]
["2016-04-08",89,89.78,89,663.56200000000001]
["2016-04-07",88.66,89.32,88.77,999.04399999999998]
["2016-04-06",88.93,89.24,88.99,790.38699999999994]
["2016-04-05",90.5,90.72,89.05,1298.596]
["2016-04-04",91.05,91.23,90.72,939.02599999999995]
["2016-04-01",90.62,91.2,91.05,1111.0450000000001]
["2016-03-31",90.72,90.93,90.66,1087.0450000000001]
["2016-03-30",90.93,91,90.72,679.73099999999999]
["2016-03-29",89.26,90.91,90.87,891.30399999999997]
["2016-03-28",89.5,90.03,89.28,594.72699999999998]
["2016-03-24",88.99,89.62,89.46,739.90499999999997]
["2016-03-23",88.44,89.71,89.39,956.13400000000001]
["2016-03-22",88.8,89.31,88.37,846.85500000000002]
["2016-03-21",88.49,89.31,88.91,688.27099999999996]
["2016-03-18",89.67,89.79,88.91,2058.8620000000001]
["2016-03-17",89.1,89.71,89.46,1432.06]
["2016-03-16",87.96,89.72,89.48,1148.6990000000001]
["2016-03-15",87.75,88.72,88.37,692.46]
["2016-03-14",88.15,88.53,88.06,603.63199999999995]
["2016-03-11",88.48,88.83,88.25,951.79700000000003]
["2016-03-10",87.7,88.32,88,810.85900000000004]
["2016-03-09",88.33,88.58,87.93,1117.1130000000001]
["2016-03-08",86.22,87.6,87.26,1489.74]
["2016-03-07",84.53,86.18,86.17,1258.374]
["2016-03-04",83.58,85.08,84.86,918.50599999999997]
["2016-03-03",84.25,84.25,84.01,1183.76]
["2016-03-02",83.46,84.150099999999995,84.06,1067.0630000000001]
["2016-03-01",84.61,84.8,83.83,1358.8019999999999]
["2016-02-29",84.2,85.01,84.12,1250.134]
["2016-02-26",86.46,86.73,84.29,1152.8679999999999]
["2016-02-25",86.33,87.04,86.97,568.92399999999998]
["2016-02-24",85.69,86.39,86.06,685.86699999999996]
["2016-02-23",84.97,86.05,85.76,663.95699999999999]
["2016-02-22",85.02,85.75,85.39,800.577]
["2016-02-19",84.95,85.21,84.72,873.45500000000004]
["2016-02-18",84.37,85.69,85.14,997.88499999999999]
["2016-02-17",84.55,84.83,84.22,1315.1079999999999]
["2016-02-16",83.64,84.63,84.54,1353.7249999999999]
["2016-02-12",83.74,84.51,83.72,1005.072]
["2016-02-11",85.93,86.45,84.08,1503.059]
["2016-02-10",85.63,86.78,85.79,2244.4189999999999]
["2016-02-09",86.03,87.12,86.85,1460.6769999999999]
["2016-02-08",86.84,87.81,86.22,1757.972]
["2016-02-05",86.18,86.86,86.45,1776.5070000000001]
["2016-02-04",86.94,87.56,86.61,1388.2529999999999]
["2016-02-03",86.67,87.84,87.09,1776.546]
["2016-02-02",85.15,86.305000000000007,86.22,1255.4359999999999]
["2016-02-01",84.51,85.84,85.31,1089.6089999999999]
["2016-01-29",84,85.18,85.01,1528.1869999999999]
["2016-01-28",82,83.9,83.25,770.98]
["2016-01-27",81.260000000000005,82.54,82,988.22299999999996]
["2016-01-26",81.11,82.27,81.7,953.80200000000002]
["2016-01-25",81.37,81.430000000000007,80.760000000000005,862.26900000000001]
["2016-01-22",79.94,81.42,81.33,1372.673]
["2016-01-21",80.180000000000007,80.760000000000005,79.25,1446.482]
["2016-01-20",81.709999999999994,82.39,80.19,2033.3520000000001]
["2016-01-19",81.260000000000005,82.43,82.23,1704.3489999999999]
["2016-01-15",80.290000000000006,81.2,80.540000000000006,1471.655]
["2016-01-14",80.19,81.8215,81.319999999999993,1152.586]
["2016-01-13",80.42,81.180000000000007,80.25,1830.845]
["2016-01-12",79.77,79.77,79.599999999999994,1526.175]
["2016-01-11",78.59,79.37,79.150000000000006,1846.519]
["2016-01-08",78.72,79.16,78.38,1581.3230000000001]
["2016-01-07",78.78,79.489999999999995,78.72,1421.4469999999999]
["2016-01-06",79.37,80.069999999999993,79.59,2098.5949999999998]
["2016-01-05",78.959999999999994,80.099999999999994,79.95,1259.0809999999999]
["2016-01-04",79.5,79.67,79.14,1408.29]
["2015-12-31",81.430000000000007,81.67,80.19,979.94399999999996]
["2015-12-30",81.59,81.924999999999997,81.540000000000006,1153.46]
["2015-12-29",80.97,81.88,81.44,878.14700000000005]
["2015-12-28",79.8,80.69,80.66,759.93700000000001]
["2015-12-24",79.819999999999993,80.23,79.88,327.91]
["2015-12-23",79.349999999999994,80.13,80.010000000000005,668.97900000000004]
["2015-12-22",78.87,79.3,79.08,891.38499999999999]
["2015-12-21",79.16,79.61,78.66,1086.1400000000001]
["2015-12-18",79.87,79.97,78.88,1607.5920000000001]
["2015-12-17",80.3,80.66,79.95,1156.0709999999999]
["2015-12-16",79.489999999999995,81.05,80.89,1057.3599999999999]
["2015-12-15",78.66,79.849999999999994,79.12,774.40099999999995]
["2015-12-14",78.34,78.72,78.47,1373.3040000000001]
["2015-12-11",78.61,79.25,78.33,1161.2639999999999]
["2015-12-10",80.14,80.27,78.92,1266.7159999999999]
["2015-12-09",80.34,81.349999999999994,80.209999999999994,1689.307]
["2015-12-08",81,81.22,80.62,857.66099999999994]
["2015-12-07",80.319999999999993,81.2,81.180000000000007,1071.3800000000001]
["2015-12-04",78.760000000000005,80.8,80.53,1352.183]
["2015-12-03",78.7,78.959999999999994,78.27,1682.9179999999999]
["2015-12-02",80.400000000000006,80.510000000000005,78.680000000000007,1350.8140000000001]
["2015-12-01",80.94,81.05,80.67,1166.296]
["2015-11-30",80.19,81.12,80.489999999999995,1307.6489999999999]
["2015-11-27",79.88,80.62,80.17,297.63900000000001]
["2015-11-25",80.209999999999994,80.209999999999994,79.88,590.63300000000004]
["2015-11-24",80.150000000000006,80.400000000000006,80.209999999999994,922.00599999999997]
["2015-11-23",81.34,81.67,80.53,650.04200000000003]
["2015-11-20",81.290000000000006,81.89,81.38,1453.067]
["2015-11-19",80.34,81.38,80.930000000000007,1092.576]
["2015-11-18",79.290000000000006,80.025000000000006,79.88,1571.453]
["2015-11-17",80.8,81.44,79.55,843.45799999999997]
["2015-11-16",79.39,81.099999999999994,81.06,1119.77]
["2015-11-13",80.209999999999994,80.8,79.53,919.66200000000003]
["2015-11-12",80.760000000000005,81.540000000000006,80.03,965.30399999999997]
["2015-11-11",80.34,81.03,81,1100.9760000000001]
["2015-11-10",79.459999999999994,80.41,80.2,1183.53]
["2015-11-09",79,79.77,79.3,1444.009]
["2015-11-06",81.73,81.81,79.39,2058.9650000000001]
["2015-11-05",82.53,83.48,83,1225.7929999999999]
["2015-11-04",82.46,83.176599999999993,82.71,676.94200000000001]
["2015-11-03",81.78,82.52,82.46,851.84199999999998]
["2015-11-02",81.599999999999994,82.27,82.16,834.255]
["2015-10-30",81.38,82.07,81.59,761.30100000000004]
["2015-10-29",81.66,82.14,81.150000000000006,908.37699999999995]
["2015-10-28",83.47,83.82,82.17,974.41300000000001]
["2015-10-27",83.23,83.64,83.49,797.45899999999995]
["2015-10-26",83.57,83.67,83.5,965.03399999999999]
["2015-10-23",84.22,85.36,83.33,966.51900000000001]
["2015-10-22",83.93,85.04,84.87,860.29700000000003]
["2015-10-21",84.25,84.64,83.78,707.952]
["2015-10-20",83.14,84.2,83.82,587.73599999999999]
["2015-10-19",83.44,83.67,83.64,807.74699999999996]
["2015-10-16",83.66,83.98,83.35,809.70500000000004]
["2015-10-15",82.1,83.51,83.26,1151.096]
["2015-10-14",81.5,82.27,81.760000000000005,726.36199999999997]
["2015-10-13",81.37,82.21,81.349999999999994,1017.878]
["2015-10-12",81.349999999999994,82.13,81.599999999999994,708.90099999999995]
["2015-10-09",81.27,81.39,81.14,830.88099999999997]
["2015-10-08",80.2,81.5,81.37,655.24599999999998]
["2015-10-07",80.89,80.98,80.36,850.16099999999994]
["2015-10-06",80.930000000000007,81.180000000000007,80.72,1142.4159999999999]
["2015-10-05",81,81.319999999999993,81.12,824.13]
["2015-10-02",80.22,80.599999999999994,80.599999999999994,1014.853]
["2015-10-01",80.489999999999995,80.63,79.37,1227.6130000000001]
["2015-09-30",78.790000000000006,80.47,80.37,1574.5609999999999]
["2015-09-29",78.92,79.17,78.23,1926.4829999999999]
["2015-09-28",79.27,79.75,78.77,1365.0060000000001]
["2015-09-25",78.98,80.39,79.27,1614.8969999999999]
["2015-09-24",77.989999999999995,78.855000000000004,78.760000000000005,1054.193]
["2015-09-23",77.37,78.45,78.33,1114.6079999999999]
["2015-09-22",77.59,78.09,77.27,1048.1310000000001]
["2015-09-21",77.95,78.36,77.98,771.375]
["2015-09-18",77.540000000000006,78.67,77.8,1446.6869999999999]
["2015-09-17",77,79.28,78.150000000000006,1502.8109999999999]
["2015-09-16",76.260000000000005,77.75,77.63,1320.251]
["2015-09-15",76.06,76.59,76.5,894.74699999999996]
["2015-09-14",76.06,76.53,75.88,661.98699999999997]
["2015-09-11",74.84,75.95,75.94,747.56299999999999]
["2015-09-10",74.739999999999995,75.849999999999994,75.069999999999993,838.18700000000001]
["2015-09-09",76.38,76.819999999999993,75.150000000000006,1006.7809999999999]
["2015-09-08",75.89,76.53,76.28,860.59100000000001]
["2015-09-04",75.5,75.900000000000006,75.010000000000005,841.21500000000003]
["2015-09-03",76.510000000000005,76.92,76.38,685.13]
["2015-09-02",76.88,76.924999999999997,76.010000000000005,900.25]
["2015-09-01",77.209999999999994,77.55,76.12,1248.962]
["2015-08-31",78.650000000000006,78.709999999999994,78.06,1672.8340000000001]
["2015-08-28",78.94,79.13,78.83,1031.184]
["2015-08-27",78.31,78.989999999999995,78.97,1212.7629999999999]
["2015-08-26",77.34,78,77.87,1626.171]
["2015-08-25",79.81,80.59,76.56,1692.5640000000001]
["2015-08-24",82.07,82.07,79.22,2038.0889999999999]
["2015-08-21",83.63,84.21,83.15,1920.7049999999999]
["2015-08-20",83.87,85.12,84.27,1450.982]
["2015-08-19",83.41,84.525000000000006,84.38,1409.713]
["2015-08-18",83.9,84.11,83.6,802.46]
["2015-08-17",83.73,84.325000000000003,84.12,855.48099999999999]
["2015-08-14",82.87,83.79,83.65,887.51700000000005]
["2015-08-13",82.7,83.48,83.14,1067.1179999999999]
["2015-08-12",81.010000000000005,83.31,83.02,1822.115]
["2015-08-11",80.790000000000006,81.75,81.16,1078.117]
["2015-08-10",81.27,81.489999999999995,80.64,759.154]
["2015-08-07",79.86,81.599999999999994,81.22,1454.259]
["2015-08-06",79.319999999999993,79.95,79.89,997.28899999999999]
["2015-08-05",79.400000000000006,79.680000000000007,79.209999999999994,586.51599999999996]
["2015-08-04",80.069999999999993,80.33,79.09,1022.366]
["2015-08-03",80.5,81.14,80.36,813.16899999999998]
["2015-07-31",79.91,81.27,80.459999999999994,881.846]
["2015-07-30",79.03,79.95,79.55,1045.338]
["2015-07-29",78.459999999999994,79.38,79.31,1107.9659999999999]
["2015-07-28",78.569999999999993,78.78,78.62,1365.355]
["2015-07-27",77.34,79.3,78.680000000000007,1433.05]
["2015-07-24",76.540000000000006,78.040000000000006,77.36,1805.85]
["2015-07-23",76.86,77.06,76.17,943.54100000000005]
["2015-07-22",76.760000000000005,77.52,77.14,774.74800000000005]
["2015-07-21",77.41,77.56,76.66,809.63400000000001]
["2015-07-20",77.44,77.44,77.41,1015.047]
["2015-07-17",78.23,78.489999999999995,77.510000000000005,1212.6120000000001]
["2015-07-16",77.680000000000007,78.67,78.540000000000006,770.56500000000005]
["2015-07-15",77.12,77.569999999999993,77.5,779.899]
["2015-07-14",77.25,77.83,77.099999999999994,632.36300000000006]
["2015-07-13",77.81,77.900000000000006,77.260000000000005,983.99800000000005]
["2015-07-10",77.709999999999994,78.400000000000006,77.510000000000005,971.596]
["2015-07-09",78.17,78.459999999999994,76.86,1190.7059999999999]
["2015-07-08",78.260000000000005,78.88,77.959999999999994,1402.288]
["2015-07-07",76.92,78.900000000000006,78.56,2166.6590000000001]
["2015-07-06",76.08,76.64,76.47,1334.307]
["2015-07-02",75.62,76.41,76.22,1327.682]
["2015-07-01",74.75,75.260000000000005,75.239999999999995,1050.894]
["2015-06-30",74.930000000000007,75,74.64,1447.912]
["2015-06-29",75,75.849999999999994,74.64,1684.2049999999999]
["2015-06-26",73.7,74.97,74.959999999999994,2025.383]
["2015-06-25",74,74.180000000000007,73.89,985.10199999999998]
["2015-06-24",74.38,74.680000000000007,73.849999999999994,941.20799999999997]
["2015-06-23",75.150000000000006,75.25,74.36,895.8]
["2015-06-22",75.84,75.989999999999995,75.39,605.70699999999999]
["2015-06-19",76.069999999999993,76.41,75.69,1775.7439999999999]
["2015-06-18",75.02,76.28,76.05,1140.5070000000001]
["2015-06-17",74.08,75.13,74.98,1228.3130000000001]
["2015-06-16",73.63,74.150000000000006,74.099999999999994,949.94]
["2015-06-15",74.06,74.34,73.78,915.07]
["2015-06-12",74.41,74.8,74.08,778.08900000000006]
["2015-06-11",74.86,75.3,74.81,1304.0909999999999]
["2015-06-10",74.959999999999994,75.3,75.03,1461.646]
["2015-06-09",74.45,74.849999999999994,74.52,1479.663]
["2015-06-08",74.94,75.14,74.53,1127.297]
["2015-06-05",75.94,76.040000000000006,74.94,1838.914]
["2015-06-04",76.36,77.11,76.680000000000007,1530.492]
["2015-06-03",77.7,77.98,76.67,1128.384]
["2015-06-02",78.87,78.900000000000006,77.84,1105.604]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"DUK","index":12,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C13","v":"DUK"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":83.348666666666674},{"$f":"AVERAGE($D$4:$D$93)","v":81.521666666666647},{"$f":"AVERAGE($D$4:$D$183)","v":79.412944444444449},{"$f":"AVERAGE($D$4:$D$363)","v":79.344722222222288},{"$f":"AVERAGE($D$4:$D$507)","v":77.09970238095238}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.42},{"$f":"$G3/H2","v":4.1032450029194624E-2},{"$f":"$G3/I2","v":4.1952037290699823E-2},4.3066026879189159E-2,4.3103055933846994E-2,4.4358147883654053E-2]
["2017-06-01",85.48,86.4,86.4,3158.924]
["2017-05-31",85.52,86.01,85.68,3250.81]
["2017-05-30",85.2,85.54,85.41,2501.605]
["2017-05-26",85.19,85.349900000000005,85.07,2023.992]
["2017-05-25",84.81,85.25,85.14,2802.5059999999999]
["2017-05-24",84.47,84.88,84.69,2971.9479999999999]
["2017-05-23",84.13,84.78,84.3,1749.2929999999999]
["2017-05-22",83.27,84.34,84.1,2213.1950000000002]
["2017-05-19",83.36,83.43,83.37,3104.6529999999998]
["2017-05-18",83.1,83.66,83.25,3772.2910000000002]
["2017-05-17",82.3,83.234999999999999,82.78,4344.7]
["2017-05-16",83.58,83.8,83.12,2614.6790000000001]
["2017-05-15",83.55,83.784999999999997,83.58,2043.048]
["2017-05-12",83.1,83.670100000000005,83.48,2013.5239999999999]
["2017-05-11",82.15,83.02,83,2372.9140000000002]
["2017-05-10",82.27,82.694999999999993,82.48,2142.991]
["2017-05-09",82.53,82.97,82.11,2477.9769999999999]
["2017-05-08",83.02,83.155000000000001,82.92,2179.7069999999999]
["2017-05-05",82.69,83.15,82.98,2144.4670000000001]
["2017-05-04",81.93,82.66,82.59,2110.4189999999999]
["2017-05-03",82.28,82.550299999999993,82.04,2128.8760000000002]
["2017-05-02",82.23,82.58,82.39,2576.1109999999999]
["2017-05-01",82.51,82.624799999999993,82.07,2069.884]
["2017-04-28",82.71,82.9,82.5,2166.5920000000001]
["2017-04-27",82.68,83.35,82.9,1736.7360000000001]
["2017-04-26",82.57,83.284999999999997,82.6,2291.7739999999999]
["2017-04-25",82.41,82.72,82.69,2954.3789999999999]
["2017-04-24",82.41,82.69,82.58,2641.3180000000002]
["2017-04-21",82.1,82.7,82.21,2471.1280000000002]
["2017-04-20",82.16,82.16,82.03,2330.8090000000002]
["2017-04-19",82.84,82.91,82.35,2132.6350000000002]
["2017-04-18",82.9,83.26,82.86,2257.3820000000001]
["2017-04-17",82.7,83.0107,82.93,2046.645]
["2017-04-13",82.76,82.9,82.59,2425.152]
["2017-04-12",81.96,82.84,82.78,2230.8049999999998]
["2017-04-11",82.32,82.4,82.19,1876.596]
["2017-04-10",82.3,82.44,82.4,2563.9319999999998]
["2017-04-07",82.8,82.99,82.26,2453.1410000000001]
["2017-04-06",82.66,82.87,82.59,2499.2379999999998]
["2017-04-05",82.27,82.97,82.87,2063.9540000000002]
["2017-04-04",82.24,82.69,82.37,1761.394]
["2017-04-03",81.900000000000006,82.29,82.25,2756.2089999999998]
["2017-03-31",81.91,82.473100000000002,82.01,2251.8209999999999]
["2017-03-30",82.11,82.12,82.04,2467.3429999999998]
["2017-03-29",82.74,82.74,82.42,2087.5859999999998]
["2017-03-28",82.54,82.98,82.93,2458.5300000000002]
["2017-03-27",83.32,83.58,82.79,2125.7710000000002]
["2017-03-24",82.61,83.27,82.99,2078.8119999999999]
["2017-03-23",82.49,83.29,82.68,2409.9850000000001]
["2017-03-22",82.99,83.59,82.76,2881.7950000000001]
["2017-03-21",81.147000000000006,83.01,82.68,5092.4880000000003]
["2017-03-20",81.93,82.1,81.180000000000007,3270.9780000000001]
["2017-03-17",81.849999999999994,82.25,81.84,7276.875]
["2017-03-16",82.2,82.33,81.62,4352.2569999999996]
["2017-03-15",81.08,82.36,82,3727.6840000000002]
["2017-03-14",80.849999999999994,81.11,80.87,2151.1860000000001]
["2017-03-13",80.8,80.974999999999994,80.87,3423.4760000000001]
["2017-03-10",80.41,80.95,80.64,3334.4450000000002]
["2017-03-09",80.52,80.790000000000006,80.05,3074.49]
["2017-03-08",81.11,81.12,80.319999999999993,3342.6120000000001]
["2017-03-07",81.59,82.07,81.69,3732.5709999999999]
["2017-03-06",81.96,82.08,81.87,2785.1019999999999]
["2017-03-03",82.14,82.16,81.91,2856.1840000000002]
["2017-03-02",81.599999999999994,82.784499999999994,82.36,4176.1310000000003]
["2017-03-01",81.599999999999994,82.515199999999993,81.93,4832.2809999999999]
["2017-02-28",81.59,82.82,82.55,3529.8760000000002]
["2017-02-27",81.93,82.2,81.86,2505.846]
["2017-02-24",81.2,82.21,81.96,3846.7579999999998]
["2017-02-23",79.98,81.069999999999993,80.91,2801.2269999999999]
["2017-02-22",79.209999999999994,79.989999999999995,79.87,2895.0259999999998]
["2017-02-21",78.3,79.22,79.09,2734.9839999999999]
["2017-02-17",78.7,78.989999999999995,78.36,4104.558]
["2017-02-16",77.17,79.209999999999994,78.900000000000006,6795.5519999999997]
["2017-02-15",76.790000000000006,77.17,76.78,3802.9090000000001]
["2017-02-14",78.56,78.679900000000004,78.040000000000006,3715.806]
["2017-02-13",78.260000000000005,78.69,78.69,2925.8820000000001]
["2017-02-10",77.59,78.16,78.099999999999994,2549.973]
["2017-02-09",78.53,78.835499999999996,77.75,3351.4319999999998]
["2017-02-08",77.819999999999993,78.709999999999994,78.64,2973.576]
["2017-02-07",77.650000000000006,77.859899999999996,77.75,1629.9259999999999]
["2017-02-06",77.89,78.037000000000006,77.569999999999993,2017.146]
["2017-02-03",77.89,78.040000000000006,77.650000000000006,2478.0700000000002]
["2017-02-02",77.569999999999993,77.94,77.790000000000006,2997.3710000000001]
["2017-02-01",78.14,78.260000000000005,77.36,3455.08]
["2017-01-31",77.12,78.56,78.540000000000006,3753.652]
["2017-01-30",76.98,77.52,77.12,2379.1170000000002]
["2017-01-27",77.319999999999993,77.63,76.94,2562.0520000000001]
["2017-01-26",76.989999999999995,77.23,77.12,3085.41]
["2017-01-25",76.930000000000007,77.12,77.08,2346.9699999999998]
["2017-01-24",77.2,77.33,77.180000000000007,2751.3829999999998]
["2017-01-23",77.430000000000007,77.680000000000007,77.03,2166.7779999999998]
["2017-01-20",77.319999999999993,77.58,77.33,2662.84]
["2017-01-19",77.27,77.569999999999993,77.12,2575.4740000000002]
["2017-01-18",77.38,77.91,77.5,2235.7089999999998]
["2017-01-17",77.47,77.83,77.459999999999994,3754.9969999999998]
["2017-01-13",77.34,77.48,77.209999999999994,1954.5309999999999]
["2017-01-12",76.97,77.61,77.540000000000006,2476.2860000000001]
["2017-01-11",76.28,77.2,77.099999999999994,2726.221]
["2017-01-10",76.489999999999995,76.83,76.5,2839.9940000000001]
["2017-01-09",77.61,77.73,76.64,4585.6760000000004]
["2017-01-06",77.5,77.87,77.489999999999995,3132.3989999999999]
["2017-01-05",77.900000000000006,77.959999999999994,77.75,3284.643]
["2017-01-04",77.650000000000006,78.349900000000005,77.650000000000006,2531.056]
["2017-01-03",77.650000000000006,78.02,77.73,2905.8850000000002]
["2016-12-30",78.05,78.239999999999995,77.62,2465.556]
["2016-12-29",77.11,78.17,78.02,2976.489]
["2016-12-28",77.540000000000006,77.62,77.03,1897.615]
["2016-12-27",77.489999999999995,77.73,77.48,1554.4680000000001]
["2016-12-23",77.77,77.83,77.62,1421.414]
["2016-12-22",76.959999999999994,78.05,77.77,3339.0059999999999]
["2016-12-21",77.23,77.66,77,2013.33]
["2016-12-20",76.709999999999994,77.582999999999998,77.349999999999994,2639.1849999999999]
["2016-12-19",77.099999999999994,77.239999999999995,77.13,2774.9960000000001]
["2016-12-16",76.2,76.8,76.59,7037.9979999999996]
["2016-12-15",75.34,76.11,76.03,3127.7370000000001]
["2016-12-14",77.599999999999994,77.940799999999996,75.53,4756.0110000000004]
["2016-12-13",76.67,77.45,77.319999999999993,3968.7060000000001]
["2016-12-12",75.650000000000006,76.59,76.48,3963.6080000000002]
["2016-12-09",74.680000000000007,75.84,75.819999999999993,3196.1190000000001]
["2016-12-08",74.11,74.930000000000007,74.73,3386.5839999999998]
["2016-12-07",73.98,74.77,74.67,3370.91]
["2016-12-06",73.83,74.22,73.86,3140.0329999999999]
["2016-12-05",73.14,73.61,73.61,3559.201]
["2016-12-02",73.3,74.180000000000007,73.42,3754.1480000000001]
["2016-12-01",73.5,73.569999999999993,72.75,4324.8450000000003]
["2016-11-30",75.27,75.36,73.77,5583.1530000000002]
["2016-11-29",75.790000000000006,76.67,76.37,3763.0590000000002]
["2016-11-28",74.66,76.14,76.08,4049.0279999999998]
["2016-11-25",73.75,74.709999999999994,74.349999999999994,1972.203]
["2016-11-23",73.319999999999993,74.3,73.540000000000006,2947.7779999999998]
["2016-11-22",74.12,74.34,73.88,3590.7530000000002]
["2016-11-21",73.989999999999995,74.5,74.430000000000007,3204.317]
["2016-11-18",74.010000000000005,74.209999999999994,73.599999999999994,4450.4920000000002]
["2016-11-17",73.959999999999994,74.495000000000005,73.87,4460.0559999999996]
["2016-11-16",75.28,75.569999999999993,73.97,4849.2920000000004]
["2016-11-15",74.959999999999994,76.37,75.930000000000007,4441.9539999999997]
["2016-11-14",75.09,75.099999999999994,74.44,5902.9549999999999]
["2016-11-11",75.11,75.98,75.239999999999995,3745.9670000000001]
["2016-11-10",76.989999999999995,76.989999999999995,75.16,6005.42]
["2016-11-09",79,79,77.34,4758.4219999999996]
["2016-11-08",79.319999999999993,79.989999999999995,79.650000000000006,2243.2280000000001]
["2016-11-07",77.81,79.13,79.13,3303.8519999999999]
["2016-11-04",78.5,79.180000000000007,77.27,2849.3560000000002]
["2016-11-03",77.83,78.36,77.98,2455.2629999999999]
["2016-11-02",78.37,78.47,78,3239.576]
["2016-11-01",80.040000000000006,80.045000000000002,78.569999999999993,2985.0239999999999]
["2016-10-31",78.959999999999994,80.490499999999997,80.02,3523.8739999999998]
["2016-10-28",78.569999999999993,79.090900000000005,78.72,1608.778]
["2016-10-27",78.44,78.739999999999995,78.42,1982.5440000000001]
["2016-10-26",78.58,78.930000000000007,78.77,2215.1320000000001]
["2016-10-25",78.27,78.819999999999993,78.59,3664.5459999999998]
["2016-10-24",78.31,78.61,78.400000000000006,2868.0729999999999]
["2016-10-21",78.02,78.260000000000005,78.02,2133.1289999999999]
["2016-10-20",78.23,79.09,78.42,2803.9920000000002]
["2016-10-19",77.900000000000006,78.28,78.13,2547.3510000000001]
["2016-10-18",77.91,78.25,77.900000000000006,2481.5369999999998]
["2016-10-17",77.3,77.81,77.540000000000006,1784.521]
["2016-10-14",77.680000000000007,77.98,77.209999999999994,2460.4810000000002]
["2016-10-13",76.569999999999993,78.47,77.94,3773.614]
["2016-10-12",76.03,76.809899999999999,76.650000000000006,3082.3679999999999]
["2016-10-11",76.8,76.819999999999993,75.91,3479.4389999999999]
["2016-10-10",76.88,77.38,77.06,2381.509]
["2016-10-07",77.63,78.209999999999994,76.569999999999993,4537.9930000000004]
["2016-10-06",77.05,77.905000000000001,77.09,5137.5910000000003]
["2016-10-05",77.58,78.37,77.09,3834.1550000000002]
["2016-10-04",79.099999999999994,79.489999999999995,77.459999999999994,3491.9270000000001]
["2016-10-03",79.78,79.84,79.09,2963.183]
["2016-09-30",80.62,80.94,80.040000000000006,3883.04]
["2016-09-29",80.819999999999993,80.819999999999993,80.31,2898.8629999999998]
["2016-09-28",81.73,81.73,81.099999999999994,1998.5050000000001]
["2016-09-27",82.51,82.81,81.430000000000007,2268.288]
["2016-09-26",82.42,82.67,82.15,2718.0859999999998]
["2016-09-23",82.28,82.79,82.52,2348.8209999999999]
["2016-09-22",82.12,82.625,82.51,2707.3440000000001]
["2016-09-21",80.180000000000007,81.93,81.900000000000006,2728.1489999999999]
["2016-09-20",80.510000000000005,80.8399,80.17,2399.7040000000002]
["2016-09-19",79.77,80.52,80.459999999999994,3159.627]
["2016-09-16",78.540000000000006,79.680000000000007,79.61,5058.2250000000004]
["2016-09-15",78.260000000000005,79.17,79.06,2518.5070000000001]
["2016-09-14",79.75,87.75,78.67,2531.9749999999999]
["2016-09-13",79.319999999999993,79.459999999999994,78.790000000000006,3602.3620000000001]
["2016-09-12",78.11,79.56,79.28,3518.3879999999999]
["2016-09-09",80.040000000000006,80.22,77.95,3329.491]
["2016-09-08",80.44,81.010000000000005,80.81,2047.107]
["2016-09-07",81.260000000000005,81.260000000000005,80.540000000000006,2259.627]
["2016-09-06",80.55,81.23,80.94,2775.9290000000001]
["2016-09-02",79.33,80.275000000000006,80.239999999999995,2767.6089999999999]
["2016-09-01",79.66,79.8,79.33,2428.567]
["2016-08-31",79.52,79.75,79.66,3546.181]
["2016-08-30",80.400000000000006,80.790000000000006,79.52,3101.0320000000002]
["2016-08-29",80.11,80.61,80.44,1923.422]
["2016-08-26",81.739999999999995,82.17,79.92,2400.721]
["2016-08-25",81.66,82.075000000000003,81.73,1858.326]
["2016-08-24",81.38,81.75,81.56,2048.569]
["2016-08-23",82.02,82.35,81.45,2199.4169999999999]
["2016-08-22",81.88,82.223699999999994,81.89,1888.7059999999999]
["2016-08-19",82.45,82.56,81.650000000000006,2632.0059999999999]
["2016-08-18",81.56,82.78,82.78,3961.194]
["2016-08-17",80.45,81.819999999999993,81.69,5850.8670000000002]
["2016-08-16",81.510000000000005,81.58,80.45,4648.9750000000004]
["2016-08-15",83.61,83.8,81.66,4025.6109999999999]
["2016-08-12",84.14,84.3,83.49,2634.7379999999998]
["2016-08-11",83.92,83.97,83.91,2731.4029999999998]
["2016-08-10",84.03,84.54,83.79,2732.1280000000002]
["2016-08-09",84.66,85.031000000000006,84.73,3195.8980000000001]
["2016-08-08",84.33,85.12,84.74,3977.5050000000001]
["2016-08-05",85,85,84.23,3540.2240000000002]
["2016-08-04",85,85.5,85.24,2351.7469999999998]
["2016-08-03",85.43,85.58,85.15,3076.7649999999999]
["2016-08-02",85.24,85.73,85.56,3083.8020000000001]
["2016-08-01",85.4,86,85.65,2445.5369999999998]
["2016-07-29",85.45,85.99,85.59,3197.346]
["2016-07-28",84.87,85.43,85.2,1724.8440000000001]
["2016-07-27",85.6,85.65,84.83,3751.7379999999998]
["2016-07-26",86.64,86.8399,85.75,2250.0300000000002]
["2016-07-25",86.49,86.71,86.69,2185.6419999999998]
["2016-07-22",85.25,86.57,86.5,2226.8539999999998]
["2016-07-21",84.56,85.5,85.4,2360.5749999999998]
["2016-07-20",85.38,85.43,84.92,2124.9110000000001]
["2016-07-19",85.165000000000006,85.49,85.38,4025.2759999999998]
["2016-07-18",85.13,85.63,85.25,2965.3820000000001]
["2016-07-15",84.99,85.29,84.92,2334.4110000000001]
["2016-07-14",84.45,84.94,84.75,2990.5940000000001]
["2016-07-13",84.99,85.21,85.05,3694.9059999999999]
["2016-07-12",85.5,85.75,84.44,3774.799]
["2016-07-11",85.43,86.119,86.01,2648.5360000000001]
["2016-07-08",85.16,86.06,86.01,2809.9279999999999]
["2016-07-07",86.79,87.02,85.29,4186.5959999999995]
["2016-07-06",86.86,87.31,87.23,3785.9]
["2016-07-05",85.79,87.015000000000001,86.93,3746.8850000000002]
["2016-07-01",85.91,86.15,85.63,3402.7170000000001]
["2016-06-30",84.3,85.79,85.79,5473.0770000000002]
["2016-06-29",84.22,84.5,84.15,3699.8029999999999]
["2016-06-28",83.77,84,83.94,4507.0050000000001]
["2016-06-27",82.38,84.16,83.99,4394.7820000000002]
["2016-06-24",81.63,83.29,82.43,3699.2919999999999]
["2016-06-23",81.86,82.06,82.05,1582.732]
["2016-06-22",82.05,82.18,81.83,1697.6610000000001]
["2016-06-21",81.67,82.51,82,2042.627]
["2016-06-20",82.73,82.9,82,3800.8069999999998]
["2016-06-17",82.58,83,82.98,5575.875]
["2016-06-16",81.900000000000006,82.71,82.53,3395.857]
["2016-06-15",82.42,82.58,81.53,3229.0450000000001]
["2016-06-14",81.510000000000005,82.44,82.41,3120.2730000000001]
["2016-06-13",81.599999999999994,82,81.61,2879.7620000000002]
["2016-06-10",81.23,81.595200000000006,81.239999999999995,3222.9740000000002]
["2016-06-09",80.430000000000007,81.41,81.260000000000005,2534.4940000000001]
["2016-06-08",79.84,80.510000000000005,80.510000000000005,1672.289]
["2016-06-07",80.239999999999995,80.47,79.989999999999995,1957.694]
["2016-06-06",80.27,80.47,79.84,3007.8029999999999]
["2016-06-03",79.64,80.459999999999994,80.08,4171.0280000000002]
["2016-06-02",78.72,79.010000000000005,78.94,2453.0740000000001]
["2016-06-01",78.25,79.03,79.02,2917.096]
["2016-05-31",78.010000000000005,78.37,78.23,4164.9650000000001]
["2016-05-27",77.94,78.14,77.98,2194.2440000000001]
["2016-05-26",76.989999999999995,78.010000000000005,77.959999999999994,1816.7380000000001]
["2016-05-25",76.95,77.11,76.95,3613.4630000000002]
["2016-05-24",76.42,77.09,76.989999999999995,2423.5819999999999]
["2016-05-23",77.040000000000006,77.180000000000007,76.150000000000006,2755.05]
["2016-05-20",77.260000000000005,77.27,77,2444.902]
["2016-05-19",76.17,77.010000000000005,76.97,2882.9630000000002]
["2016-05-18",78.599999999999994,78.599999999999994,76.569999999999993,4109.4319999999998]
["2016-05-17",80.900000000000006,80.900000000000006,79.510000000000005,3682.1480000000001]
["2016-05-16",80.58,81.010000000000005,81,2426.4879999999998]
["2016-05-13",81.08,81.150000000000006,80.77,2612.5410000000002]
["2016-05-12",80.349999999999994,81.28,81.08,2762.3130000000001]
["2016-05-11",80.3,80.5,80.489999999999995,2704.4070000000002]
["2016-05-10",80.41,80.5,80.06,2457.8330000000001]
["2016-05-09",79.34,80.430000000000007,80.06,2679.087]
["2016-05-06",80.11,80.13,79.38,4454.174]
["2016-05-05",79.7,80.739999999999995,80.180000000000007,3698.4279999999999]
["2016-05-04",78.83,80.61,80.02,4192.424]
["2016-05-03",78.94,79.61,78.84,3026.7579999999998]
["2016-05-02",78.83,79.63,78.94,2990.1640000000002]
["2016-04-29",77.81,78.849999999999994,78.78,2727.3780000000002]
["2016-04-28",77.319999999999993,78.42,78.34,2286.9569999999999]
["2016-04-27",77.239999999999995,78.58,78.06,2927.6]
["2016-04-26",76.97,77.204999999999998,76.95,2105.6909999999998]
["2016-04-25",76.819999999999993,77.174800000000005,76.760000000000005,2807.3519999999999]
["2016-04-22",76.64,77.12,77.010000000000005,2711.6190000000001]
["2016-04-21",78.2,78.292500000000004,76.34,4967.0609999999997]
["2016-04-20",79.989999999999995,80.25,78.2,3238.2460000000001]
["2016-04-19",80.56,80.64,79.790000000000006,3543.49]
["2016-04-18",79.849999999999994,80.400000000000006,80.400000000000006,1993.4960000000001]
["2016-04-15",79.459999999999994,80.17,80,2520.7600000000002]
["2016-04-14",79.61,79.759900000000002,79.45,1807.8440000000001]
["2016-04-13",80.41,80.41,79.63,1899.9010000000001]
["2016-04-12",79.75,80.39,80.22,2075.2950000000001]
["2016-04-11",79.84,80.19,79.44,1928.3219999999999]
["2016-04-08",79.63,80.349999999999994,79.77,1953.681]
["2016-04-07",79.2,80.010000000000005,79.290000000000006,2506.8879999999999]
["2016-04-06",79.599999999999994,79.77,79.36,3309.4850000000001]
["2016-04-05",81.06,81.39,79.900000000000006,3002.2020000000002]
["2016-04-04",81.150000000000006,81.38,81.09,1903.4290000000001]
["2016-04-01",80.48,81.319999999999993,81.13,3155.3150000000001]
["2016-03-31",80.349999999999994,80.709999999999994,80.680000000000007,2812.9760000000001]
["2016-03-30",80.400000000000006,80.59,80.349999999999994,1660.088]
["2016-03-29",79.7,80.459999999999994,80.44,2771.748]
["2016-03-28",79.75,80.349999999999994,79.48,1745.681]
["2016-03-24",79.540000000000006,80.11,79.75,2609.4549999999999]
["2016-03-23",78.86,80.010000000000005,79.81,2565.7220000000002]
["2016-03-22",79.42,79.8,78.88,2862.75]
["2016-03-21",79.06,79.95,79.52,2940.607]
["2016-03-18",80.260000000000005,80.400000000000006,79.67,6526.8149999999996]
["2016-03-17",79.05,80.22,79.989999999999995,4042.03]
["2016-03-16",78.2,79.08,78.95,3422.0830000000001]
["2016-03-15",77.5,78.260000000000005,78.05,3312.2750000000001]
["2016-03-14",77.959999999999994,78.040000000000006,77.72,2902.2849999999999]
["2016-03-11",77.92,78.144999999999996,77.760000000000005,2908.913]
["2016-03-10",77.510000000000005,77.88,77.260000000000005,4552.8410000000003]
["2016-03-09",77,77.83,77.510000000000005,5048.72]
["2016-03-08",76.319999999999993,77.31,77.27,4691.5460000000003]
["2016-03-07",75,76.260000000000005,76.25,3469.7950000000001]
["2016-03-04",73.98,75.55,75.17,3826.8490000000002]
["2016-03-03",73.760000000000005,74.42,74.33,4237.982]
["2016-03-02",73.349999999999994,73.88,73.63,12097]
["2016-03-01",74.66,74.72,73.349999999999994,6084.7479999999996]
["2016-02-29",73.959999999999994,74.944999999999993,74.28,3519.5230000000001]
["2016-02-26",76.069999999999993,76.31,74.03,4250.8549999999996]
["2016-02-25",75.16,76.45,76.44,3494.067]
["2016-02-24",74.989999999999995,75.44,74.95,3869.7779999999998]
["2016-02-23",74.650000000000006,75.17,74.81,4231.8789999999999]
["2016-02-22",74.8,75.209999999999994,74.84,3893.6990000000001]
["2016-02-19",75.930000000000007,75.930000000000007,74.55,6272.12]
["2016-02-18",75.040000000000006,76.66,76.209999999999994,6529.8969999999999]
["2016-02-17",76.52,76.58,75.5,4989.4970000000003]
["2016-02-16",76.2,76.489999999999995,76.290000000000006,3550.165]
["2016-02-12",76.959999999999994,77.31,76.239999999999995,4520.4359999999997]
["2016-02-11",77.77,78.31,76.8,4053.5529999999999]
["2016-02-10",77.61,78.56,78.12,4134.9440000000004]
["2016-02-09",78.75,79.81,78.930000000000007,3806.5079999999998]
["2016-02-08",79.25,80.096299999999999,79.17,5350.6350000000002]
["2016-02-05",78.17,79.223200000000006,79.040000000000006,3521.93]
["2016-02-04",78.27,79.03,78.58,4545.8890000000001]
["2016-02-03",76.84,78.72,78.56,4913.2539999999999]
["2016-02-02",76.09,76.935000000000002,76.75,4666.9620000000004]
["2016-02-01",75.180000000000007,77.680000000000007,77,6727.0889999999999]
["2016-01-29",73.989999999999995,75.41,75.3,4822.4399999999996]
["2016-01-28",72.17,73.959999999999994,73.47,2293.98]
["2016-01-27",72,72.890600000000006,72.41,2087.0169999999998]
["2016-01-26",72,73.2,72.22,2601.2559999999999]
["2016-01-25",72.19,72.2898,71.8,2398.64]
["2016-01-22",71.58,72.241100000000003,72.180000000000007,3161.4450000000002]
["2016-01-21",71.7,72.14,71.09,4501.4539999999997]
["2016-01-20",72.569999999999993,72.989999999999995,71.42,3593.3119999999999]
["2016-01-19",72.47,73.355000000000004,73.16,3179.7669999999998]
["2016-01-15",71.48,72.3,72.08,4818.9889999999996]
["2016-01-14",71.73,72.834999999999994,72.37,3645.24]
["2016-01-13",71.36,72.349999999999994,71.7,2622.7190000000001]
["2016-01-12",72.14,72.260000000000005,71.27,2976.16]
["2016-01-11",71.25,72.05,71.83,2968.8649999999998]
["2016-01-08",71.19,71.680000000000007,71.040000000000006,2198.0059999999999]
["2016-01-07",71.05,71.77,71.2,2887.788]
["2016-01-06",71.11,72.179900000000004,71.86,2382.8159999999998]
["2016-01-05",71.180000000000007,71.849999999999994,71.7,2706.7950000000001]
["2016-01-04",70.930000000000007,71.209999999999994,71.19,3565.451]
["2015-12-31",72.14,72.22,71.39,2999.4780000000001]
["2015-12-30",72.37,72.599999999999994,72.19,2062.1329999999998]
["2015-12-29",72.28,72.75,72.37,1943.634]
["2015-12-28",71.75,72.260000000000005,71.92,2351.806]
["2015-12-24",72,72.39,72.040000000000006,1018.162]
["2015-12-23",71.150000000000006,72.305000000000007,72,2737.7020000000002]
["2015-12-22",70.349999999999994,71.150000000000006,70.95,2948.9580000000001]
["2015-12-21",69.959999999999994,70.260000000000005,69.81,2122.6350000000002]
["2015-12-18",70.08,70.349999999999994,69.599999999999994,6136.9089999999997]
["2015-12-17",70.069999999999993,71.02,70.5,4205.8370000000004]
["2015-12-16",69.290000000000006,70.290000000000006,70.03,4747.7950000000001]
["2015-12-15",68.569999999999993,69.53,68.84,4233.3050000000003]
["2015-12-14",67.81,68.5,68.45,3645.4090000000001]
["2015-12-11",67.19,67.98,67.84,4730.3280000000004]
["2015-12-10",68.45,68.459999999999994,67.430000000000007,2972.6709999999998]
["2015-12-09",68.17,69.5,68.61,2703.1950000000002]
["2015-12-08",68.27,68.599999999999994,68.44,3690.1210000000001]
["2015-12-07",66.8,68.56,68.5,4328.1009999999997]
["2015-12-04",66.489999999999995,67.099999999999994,67.040000000000006,2712.078]
["2015-12-03",66.040000000000006,66.73,66.23,3960.4340000000002]
["2015-12-02",67.88,67.94,66.13,4304.0320000000002]
["2015-12-01",68.05,68.438999999999993,68.06,2846.877]
["2015-11-30",67.61,68.230099999999993,67.760000000000005,3847.7289999999998]
["2015-11-27",67.739999999999995,68.3,67.510000000000005,1482.0060000000001]
["2015-11-25",67.97,68.16,67.72,1972.953]
["2015-11-24",67.760000000000005,68.19,68.08,2860.85]
["2015-11-23",69.05,69.248900000000006,68.010000000000005,3442.34]
["2015-11-20",68.849999999999994,69.459999999999994,69.099999999999994,3734.36]
["2015-11-19",67.489999999999995,68.53,68.489999999999995,3770.6370000000002]
["2015-11-18",66.14,67.3,67.2,3856.6089999999999]
["2015-11-17",67.540000000000006,68.010000000000005,65.83,5423.4170000000004]
["2015-11-16",66.89,67.75,67.73,2782.4859999999999]
["2015-11-13",67.45,67.989999999999995,66.89,3497.1819999999998]
["2015-11-12",68.010000000000005,68.81,67.290000000000006,3095.578]
["2015-11-11",67.53,68.44,68.23,2738.011]
["2015-11-10",67.25,67.790000000000006,67.37,3068.018]
["2015-11-09",67.59,68.87,67.97,5404.2560000000003]
["2015-11-06",69.989999999999995,70.06,67.760000000000005,7414.7120000000004]
["2015-11-05",71.8,72.180000000000007,71.45,4090.1039999999998]
["2015-11-04",72.069999999999993,72.55,71.930000000000007,3143.837]
["2015-11-03",71.849999999999994,72.370099999999994,72.239999999999995,2884.1260000000002]
["2015-11-02",71.400000000000006,72.290000000000006,72.180000000000007,3324.3789999999999]
["2015-10-30",71.63,71.89,71.47,2918.8939999999998]
["2015-10-29",71.19,71.62,71.569999999999993,3941.3980000000001]
["2015-10-28",72.5,72.89,71.55,2568.4540000000002]
["2015-10-27",72.25,72.87,72.41,3096.04]
["2015-10-26",73.94,73.94,72.25,5127.7219999999998]
["2015-10-23",74.87,75.239999999999995,73.739999999999995,2055.04]
["2015-10-22",74.02,75.290000000000006,75.06,2462.991]
["2015-10-21",73.959999999999994,74.38,73.86,2028.222]
["2015-10-20",73.489999999999995,74.08,73.7,2445.2249999999999]
["2015-10-19",73.489999999999995,73.78,73.58,2183.596]
["2015-10-16",73.83,74.17,73.59,2575.1990000000001]
["2015-10-15",72.69,73.59,73.48,2307.9290000000001]
["2015-10-14",72.56,72.94,72.34,2226.5349999999999]
["2015-10-13",72.75,73.099999999999994,72.53,2391.0839999999998]
["2015-10-12",72.260000000000005,73.47,72.819999999999993,2304.375]
["2015-10-09",72.930000000000007,73.239999999999995,72.260000000000005,3071.5859999999998]
["2015-10-08",72.400000000000006,73.22,73,2344.2759999999998]
["2015-10-07",73.150000000000006,73.430099999999996,72.67,4097.5330000000004]
["2015-10-06",72.989999999999995,73.44,73.09,4497.8059999999996]
["2015-10-05",72.33,73.3,73.08,3157.2]
["2015-10-02",71.319999999999993,71.989999999999995,71.959999999999994,4122.5929999999998]
["2015-10-01",71.989999999999995,72.13,70.67,3411.0169999999998]
["2015-09-30",70.95,72.015000000000001,71.94,3209.8150000000001]
["2015-09-29",70.44,70.900000000000006,70.73,2782.5129999999999]
["2015-09-28",70.59,71.260000000000005,70.45,3013.9369999999999]
["2015-09-25",70.31,71.42,70.709999999999994,3302.502]
["2015-09-24",68.87,70.47,70.319999999999993,3774.239]
["2015-09-23",69.180000000000007,69.36,69.09,1923.828]
["2015-09-22",69.58,70.040000000000006,69.150000000000006,3384.9430000000002]
["2015-09-21",69.3,70.180000000000007,70.05,2511.9499999999998]
["2015-09-18",69.25,70.06,69.45,5328.1840000000002]
["2015-09-17",69.23,70.98,69.91,4229.2449999999999]
["2015-09-16",68.92,69.42,69.180000000000007,3410.56]
["2015-09-15",68.36,68.900000000000006,68.59,2996.3440000000001]
["2015-09-14",68.400000000000006,68.86,68.31,2126.5300000000002]
["2015-09-11",67.64,68.36,68.34,3047.2370000000001]
["2015-09-10",68.2,68.5,67.739999999999995,3225.6480000000001]
["2015-09-09",69.63,69.760000000000005,68.209999999999994,3278.569]
["2015-09-08",68.8,69.37,69.36,2895.1709999999998]
["2015-09-04",68.7,68.900000000000006,68.260000000000005,3287.7489999999998]
["2015-09-03",69.540000000000006,69.739999999999995,69.28,2329.3000000000002]
["2015-09-02",69.680000000000007,69.78,69.16,3501.799]
["2015-09-01",70.260000000000005,70.290000000000006,69.05,3813.806]
["2015-08-31",71.84,72.349999999999994,70.91,4338.4030000000002]
["2015-08-28",72.599999999999994,72.599999999999994,72.39,3022.3539999999998]
["2015-08-27",72.23,72.819999999999993,72.52,4762.9110000000001]
["2015-08-26",71.22,71.94,71.739999999999995,6795.933]
["2015-08-25",73.27,74.12,70.209999999999994,5582.9530000000004]
["2015-08-24",74.66,75.19,72.44,7492.79]
["2015-08-21",76.150000000000006,77.53,76.709999999999994,6031.8770000000004]
["2015-08-20",76.78,77.45,76.77,3740.8679999999999]
["2015-08-19",76.099999999999994,77.39,77.209999999999994,4422.1629999999996]
["2015-08-18",76.39,76.489999999999995,76.239999999999995,2681.0839999999998]
["2015-08-17",76.45,76.944999999999993,76.52,2401.61]
["2015-08-14",75.37,76.476100000000002,76.37,2455.817]
["2015-08-13",75.38,75.825000000000003,75.58,2690.6379999999999]
["2015-08-12",74.400000000000006,76.05,75.56,4399.8459999999995]
["2015-08-11",75.040000000000006,75.88,75.290000000000006,3431.8270000000002]
["2015-08-10",75.150000000000006,75.41,74.81,3594.53]
["2015-08-07",73.59,75.34,75.150000000000006,3637.4940000000001]
["2015-08-06",73.98,73.98,73.84,4098.9650000000001]
["2015-08-05",74.2,74.489999999999995,73.98,1979.3420000000001]
["2015-08-04",74.88,74.88,73.92,2413.8159999999998]
["2015-08-03",74.3,75.08,74.959999999999994,2755.2379999999998]
["2015-07-31",74.2,74.930000000000007,74.22,2761.2040000000002]
["2015-07-30",72.75,73.674999999999997,73.45,2479.203]
["2015-07-29",72.930000000000007,73.27,73.11,2797.0929999999998]
["2015-07-28",72.8,73.38,73.13,3242.7739999999999]
["2015-07-27",71.760000000000005,73.305000000000007,73,3104.0039999999999]
["2015-07-24",71.569999999999993,72.02,71.69,1818.3710000000001]
["2015-07-23",72.260000000000005,72.31,71.56,3358.74]
["2015-07-22",72.459999999999994,73.02,72.37,3316.62]
["2015-07-21",73.2,73.2,72.42,2939.8339999999998]
["2015-07-20",73.599999999999994,73.78,73.27,2897.107]
["2015-07-17",74.489999999999995,74.739999999999995,73.569999999999993,3779.6309999999999]
["2015-07-16",74.11,74.984999999999999,74.81,3137.7779999999998]
["2015-07-15",73.7,74.150000000000006,74.02,2521.6329999999998]
["2015-07-14",74.56,74.81,73.8,3372.5039999999999]
["2015-07-13",74.569999999999993,74.94,74.349999999999994,2796.0259999999998]
["2015-07-10",74.38,75.17,74.37,2381.6039999999998]
["2015-07-09",74.95,75.23,74.069999999999993,4500.1170000000002]
["2015-07-08",74.83,75.569999999999993,74.790000000000006,2918.88]
["2015-07-07",73.22,75.709999999999994,75.27,6836.4930000000004]
["2015-07-06",72.37,73,72.849999999999994,2830.2130000000002]
["2015-07-02",71.680000000000007,72.64,72.53,3377.4029999999998]
["2015-07-01",70.8,71.12,71.08,2372.605]
["2015-06-30",70.989999999999995,71.040000000000006,70.62,3911.2869999999998]
["2015-06-29",71.08,71.709999999999994,70.849999999999994,3219.6619999999998]
["2015-06-26",70.59,71.37,71,4537.28]
["2015-06-25",71.19,71.33,70.680000000000007,2900.7689999999998]
["2015-06-24",72.010000000000005,72.25,70.930000000000007,4908.3819999999996]
["2015-06-23",72.92,73.12,71.78,3937.9180000000001]
["2015-06-22",73.459999999999994,73.55,73.069999999999993,2246.1550000000002]
["2015-06-19",74.349999999999994,74.52,73.2,7284.808]
["2015-06-18",73.209999999999994,74.59,74.540000000000006,4780.0140000000001]
["2015-06-17",72.52,73.2,73.08,3861.4859999999999]
["2015-06-16",72.62,72.709999999999994,72.569999999999993,3215.2359999999999]
["2015-06-15",72.400000000000006,72.900000000000006,72.5,2928.2139999999999]
["2015-06-12",72.38,73.03,72.53,3788.1060000000002]
["2015-06-11",72.58,73.17,72.86,3427.299]
["2015-06-10",72.58,73.004000000000005,72.05,3512.8609999999999]
["2015-06-09",72.37,72.930000000000007,72.13,3618.201]
["2015-06-08",72.680000000000007,72.850099999999998,72.45,4761.7169999999996]
["2015-06-05",73.5,73.8,72.849999999999994,5564.6689999999999]
["2015-06-04",74,74.69,74.209999999999994,4544.7240000000002]
["2015-06-03",75,75.39,74.2,5564.951]
["2015-06-02",75.63,75.63,75.05,5105.5150000000003]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"EIX","index":13,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C14","v":"EIX"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":79.564666666666653},{"$f":"AVERAGE($D$4:$D$93)","v":78.302000000000007},{"$f":"AVERAGE($D$4:$D$183)","v":74.771166666666687},{"$f":"AVERAGE($D$4:$D$363)","v":72.480611111111116},{"$f":"AVERAGE($D$4:$D$507)","v":68.875853174603222}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.17},{"$f":"$G3/H2","v":2.7273412821436655E-2},{"$f":"$G3/I2","v":2.7713212944752364E-2},2.9021882320948128E-2,2.9939041168864314E-2,3.1505961813626575E-2]
["2017-06-01",81.31,82.15,82.15,1934.3009999999999]
["2017-05-31",80.62,81.715000000000003,81.569999999999993,2596.0639999999999]
["2017-05-30",79.89,80.805000000000007,80.67,1357.8]
["2017-05-26",79.86,80.239999999999995,79.959999999999994,775.774]
["2017-05-25",79.17,80.099999999999994,79.95,789.52200000000005]
["2017-05-24",79.02,79.34,79.22,1106.2919999999999]
["2017-05-23",78.849999999999994,79.56,78.819999999999993,1358.075]
["2017-05-22",77.92,79.075000000000003,78.91,1702.27]
["2017-05-19",77.959999999999994,78.239999999999995,78.2,2151.7579999999998]
["2017-05-18",77.819999999999993,78.465000000000003,77.959999999999994,1571.5509999999999]
["2017-05-17",77.78,78.150000000000006,77.59,2195.1210000000001]
["2017-05-16",78.760000000000005,78.989999999999995,77.87,1656.674]
["2017-05-15",78.680000000000007,79.150000000000006,78.72,1760.5060000000001]
["2017-05-12",78.62,78.97,78.78,1530.7239999999999]
["2017-05-11",78.84,78.849999999999994,78.569999999999993,2609.683]
["2017-05-10",79.59,79.930000000000007,79.040000000000006,2262.9650000000001]
["2017-05-09",79.459999999999994,79.97,79.53,1312.8230000000001]
["2017-05-08",79.930000000000007,79.930000000000007,79.599999999999994,968.024]
["2017-05-05",80,80.099999999999994,79.7,1364.2139999999999]
["2017-05-04",78.67,79.849999999999994,79.78,1712.307]
["2017-05-03",79.03,79.27,78.819999999999993,1144.77]
["2017-05-02",80.430000000000007,80.55,79.11,1497.88]
["2017-05-01",80.14,80.14,79.239999999999995,1541.2660000000001]
["2017-04-28",80.36,80.7,79.97,1604.085]
["2017-04-27",80.290000000000006,80.959999999999994,80.349999999999994,1708.1320000000001]
["2017-04-26",80.83,80.94,80.19,1876.3620000000001]
["2017-04-25",80.62,81.06,80.819999999999993,1387.4290000000001]
["2017-04-24",80.52,81.06,80.94,1539.2090000000001]
["2017-04-21",80.25,80.819999999999993,80.599999999999994,1617.5509999999999]
["2017-04-20",80.45,80.45,80.31,1036.8579999999999]
["2017-04-19",80.930000000000007,81,80.62,1285.337]
["2017-04-18",80.709999999999994,81.192499999999995,80.87,1459.021]
["2017-04-17",80.569999999999993,80.849999999999994,80.67,1414.8969999999999]
["2017-04-13",80.55,80.790000000000006,80.31,1257.5429999999999]
["2017-04-12",79.67,80.849999999999994,80.8,1105.1289999999999]
["2017-04-11",80.010000000000005,80.19,79.989999999999995,1318.106]
["2017-04-10",80.23,80.25,80.08,1288.222]
["2017-04-07",80.62,80.86,80.25,2044.357]
["2017-04-06",80.31,80.8,80.459999999999994,2141.1750000000002]
["2017-04-05",79.95,80.680000000000007,80.59,1613.63]
["2017-04-04",79.86,80.325000000000003,79.97,1550.453]
["2017-04-03",79.62,79.95,79.95,2214.7420000000002]
["2017-03-31",79.430000000000007,80.069999999999993,79.61,1217.4079999999999]
["2017-03-30",79.62,79.760000000000005,79.489999999999995,991.77099999999996]
["2017-03-29",80.150000000000006,80.2,79.819999999999993,1669.3309999999999]
["2017-03-28",80.31,80.98,80.900000000000006,1421.26]
["2017-03-27",80.98,81.334999999999994,80.5,1334.37]
["2017-03-24",79.989999999999995,80.989999999999995,80.709999999999994,1266.53]
["2017-03-23",79.739999999999995,80.540000000000006,80.19,1971.5050000000001]
["2017-03-22",79.900000000000006,80.53,79.86,1867.9469999999999]
["2017-03-21",78.650000000000006,79.81,79.56,1786.08]
["2017-03-20",79.7,79.855000000000004,78.8,1691.3420000000001]
["2017-03-17",79.260000000000005,79.91,79.599999999999994,3897.614]
["2017-03-16",79.5,79.61,79.180000000000007,1609.9939999999999]
["2017-03-15",78.78,80.040000000000006,79.81,2573.806]
["2017-03-14",78.72,78.72,78.42,3502.9059999999999]
["2017-03-13",78.75,79.194999999999993,79.08,1234.229]
["2017-03-10",78.510000000000005,78.98,78.81,1586.9010000000001]
["2017-03-09",78.150000000000006,78.540000000000006,78,1631.299]
["2017-03-08",78.760000000000005,78.760000000000005,78.12,1868.9010000000001]
["2017-03-07",79.3,79.62,79.25,1820.6220000000001]
["2017-03-06",79.400000000000006,79.61,79.349999999999994,1568.1959999999999]
["2017-03-03",79.86,79.989999999999995,79.489999999999995,1821.319]
["2017-03-02",78.94,80.61,79.92,2041.799]
["2017-03-01",78.92,79.98,79.38,2709.9929999999999]
["2017-02-28",79.03,79.94,79.739999999999995,2506.8220000000001]
["2017-02-27",78.930000000000007,79.209999999999994,79,1530.3869999999999]
["2017-02-24",78.13,78.94,78.87,1926.2329999999999]
["2017-02-23",77.569999999999993,78.040000000000006,77.900000000000006,1750.856]
["2017-02-22",77.5,77.64,77.19,3380.0250000000001]
["2017-02-21",76.040000000000006,77.349999999999994,77.22,1852.902]
["2017-02-17",75.819999999999993,76.430000000000007,76.34,1985.0509999999999]
["2017-02-16",75.13,75.819999999999993,75.790000000000006,1254.405]
["2017-02-15",74.83,75.099999999999994,74.98,1890.731]
["2017-02-14",75.569999999999993,75.614999999999995,75.39,1483.3989999999999]
["2017-02-13",75.2,75.64,75.56,1242.354]
["2017-02-10",74.239999999999995,75.23,75.209999999999994,1598.2829999999999]
["2017-02-09",74.5,74.989999999999995,74.760000000000005,1849.0889999999999]
["2017-02-08",73.7,75.09,74.83,3262.0189999999998]
["2017-02-07",72.73,73.12,73.05,1800.9960000000001]
["2017-02-06",72.83,73.16,72.75,1531.8409999999999]
["2017-02-03",72,72.739999999999995,72.540000000000006,2098.569]
["2017-02-02",71.77,72.650000000000006,72.61,1931.944]
["2017-02-01",72.349999999999994,72.58,71.599999999999994,1413.3810000000001]
["2017-01-31",72.06,72.900000000000006,72.88,2880.8510000000001]
["2017-01-30",72.290000000000006,72.290000000000006,71.930000000000007,993.21100000000001]
["2017-01-27",72.33,72.33,72,1047.5360000000001]
["2017-01-26",71.8,72.27,71.959999999999994,1061.808]
["2017-01-25",71.75,71.989999999999995,71.73,861.95899999999995]
["2017-01-24",71.72,72.11,72,1522.548]
["2017-01-23",72.08,72.16,71.819999999999993,1037.2460000000001]
["2017-01-20",71.87,72.31,71.97,921.21799999999996]
["2017-01-19",72.099999999999994,72.55,71.72,1219.056]
["2017-01-18",72.61,72.95,72.3,1173.6469999999999]
["2017-01-17",72.39,72.89,72.510000000000005,1674.231]
["2017-01-13",72.239999999999995,72.489999999999995,72.099999999999994,979.44]
["2017-01-12",72.06,72.489999999999995,72.38,1176.79]
["2017-01-11",71.069999999999993,72.31,72.13,1505.5029999999999]
["2017-01-10",71.08,71.33,71.11,1258.2]
["2017-01-09",71.91,72.08,71.02,1252.296]
["2017-01-06",71.819999999999993,72.06,71.69,2066.2399999999998]
["2017-01-05",72.48,72.73,72.099999999999994,2270.2600000000002]
["2017-01-04",71.94,72.599999999999994,72.36,1790.7339999999999]
["2017-01-03",71.760000000000005,71.959999999999994,71.75,1971.7139999999999]
["2016-12-30",72.349999999999994,72.62,71.989999999999995,1960.607]
["2016-12-29",71.38,72.44,72.28,1524.8209999999999]
["2016-12-28",71.5,71.69,71.150000000000006,1778.82]
["2016-12-27",71.59,72.08,71.94,841.52499999999998]
["2016-12-23",72.16,72.38,71.900000000000006,791.79399999999998]
["2016-12-22",71.709999999999994,72.31,72.13,1172.8979999999999]
["2016-12-21",71.959999999999994,72.48,71.739999999999995,1633.39]
["2016-12-20",71.599999999999994,72.290000000000006,72.11,1597.3489999999999]
["2016-12-19",71.78,72.02,71.61,1516.2639999999999]
["2016-12-16",70.3,71.78,71.72,3499.3829999999998]
["2016-12-15",69.25,70.430000000000007,70.19,1453.876]
["2016-12-14",71.62,71.84,69.59,2185.3710000000001]
["2016-12-13",70.72,71.25,71.17,2755.82]
["2016-12-12",69.66,70.52,70.45,2698.3290000000002]
["2016-12-09",69.59,70.33,69.97,3307.6260000000002]
["2016-12-08",69.09,69.77,69.44,1627.7760000000001]
["2016-12-07",69.06,69.91,69.61,2236.5219999999999]
["2016-12-06",69.89,69.989999999999995,68.849999999999994,1873.6759999999999]
["2016-12-05",69.13,69.75,69.739999999999995,2705.3580000000002]
["2016-12-02",69,69.86,69.400000000000006,1435.5050000000001]
["2016-12-01",68.39,68.599999999999994,68.56,1565.6489999999999]
["2016-11-30",70.209999999999994,70.39,68.77,2276.797]
["2016-11-29",71.02,71.739999999999995,71.150000000000006,1527.606]
["2016-11-28",69.959999999999994,71.349999999999994,71.27,1873.4390000000001]
["2016-11-25",69.260000000000005,69.97,69.760000000000005,812.98599999999999]
["2016-11-23",69,69.709999999999994,68.989999999999995,993]
["2016-11-22",69.31,69.92,69.73,1551.913]
["2016-11-21",68.8,69.39,69.28,1430.998]
["2016-11-18",68.66,69.040000000000006,68.45,982.17]
["2016-11-17",68.64,69.489999999999995,68.69,1571.2360000000001]
["2016-11-16",69.569999999999993,69.73,68.84,1027.4469999999999]
["2016-11-15",68.760000000000005,69.8,69.44,1398.394]
["2016-11-14",68.62,68.72,68.34,2471.8000000000002]
["2016-11-11",68.8,69.650000000000006,68.849999999999994,1512.3520000000001]
["2016-11-10",69.86,69.86,68.760000000000005,3689.1750000000002]
["2016-11-09",70.86,71.010000000000005,70.17,2204.5520000000001]
["2016-11-08",71.739999999999995,72.63,72.260000000000005,1362.8520000000001]
["2016-11-07",70.760000000000005,71.569999999999993,71.569999999999993,1367.1310000000001]
["2016-11-04",71.45,72.11,70.31,1471.377]
["2016-11-03",70.37,71.334999999999994,71.05,1229.9739999999999]
["2016-11-02",72.290000000000006,72.33,70.7,1957.15]
["2016-11-01",73.39,73.44,72.5,1871.1510000000001]
["2016-10-31",71.97,73.81,73.48,1912.1869999999999]
["2016-10-28",71.510000000000005,72.040000000000006,71.88,826.27200000000005]
["2016-10-27",71.459999999999994,71.72,71.41,861.64]
["2016-10-26",71.66,71.95,71.760000000000005,1054.82]
["2016-10-25",71.099999999999994,71.685000000000002,71.62,1145.4079999999999]
["2016-10-24",71.22,71.47,71.260000000000005,1191.914]
["2016-10-21",71.38,71.650000000000006,70.900000000000006,1625.069]
["2016-10-20",72.03,72.41,71.75,1508.66]
["2016-10-19",72.069999999999993,72.33,72.02,2727.9789999999998]
["2016-10-18",71.61,72.13,72.069999999999993,1885.1679999999999]
["2016-10-17",71.09,71.400000000000006,71.22,813.89400000000001]
["2016-10-14",70.69,71.42,70.849999999999994,1790.056]
["2016-10-13",70.14,71.48,71.010000000000005,1531.6489999999999]
["2016-10-12",69.55,70.22,70.06,1130.6220000000001]
["2016-10-11",70.180000000000007,70.239999999999995,69.41,1420.123]
["2016-10-10",70.08,70.37,70.260000000000005,1114.547]
["2016-10-07",70.23,70.92,69.89,1533.059]
["2016-10-06",69.52,70.12,69.819999999999993,1606.336]
["2016-10-05",70.010000000000005,70.5,69.760000000000005,2705.4]
["2016-10-04",71.31,71.31,69.89,2262.5140000000001]
["2016-10-03",72.06,72.14,71.39,1707.665]
["2016-09-30",73.03,73.53,72.25,1734.3610000000001]
["2016-09-29",73.45,73.48,72.680000000000007,1311.4649999999999]
["2016-09-28",73.95,74.180000000000007,73.7,1289.6320000000001]
["2016-09-27",75.89,76.3,74.239999999999995,1769.825]
["2016-09-26",75.64,75.819999999999993,75.55,1565.066]
["2016-09-23",75.14,75.959999999999994,75.62,1399.24]
["2016-09-22",75.36,75.59,75.510000000000005,1016.842]
["2016-09-21",73.290000000000006,75.08,75,1551.403]
["2016-09-20",73.67,74.069999999999993,73.36,979.12199999999996]
["2016-09-19",73.209999999999994,73.56,73.52,1379.9849999999999]
["2016-09-16",71.97,73.14,73.08,2086.1120000000001]
["2016-09-15",71.650000000000006,72.319999999999993,72.2,1245.4839999999999]
["2016-09-14",71.89,72.349999999999994,71.83,1611.825]
["2016-09-13",72.34,72.53,71.63,2139.192]
["2016-09-12",71.38,72.69,72.52,1685.575]
["2016-09-09",73.17,73.27,71.400000000000006,2995.5680000000002]
["2016-09-08",73.59,74.010000000000005,73.849999999999994,1254.211]
["2016-09-07",74,74.040000000000006,73.77,1156.3420000000001]
["2016-09-06",73.959999999999994,74.5,74.11,1592.4659999999999]
["2016-09-02",73.05,73.88,73.7,1828.807]
["2016-09-01",72.66,72.760000000000005,72.7,1509.66]
["2016-08-31",72.02,72.739999999999995,72.72,1724.596]
["2016-08-30",72.650000000000006,72.995000000000005,71.959999999999994,1004.3680000000001]
["2016-08-29",72.040000000000006,72.849999999999994,72.81,1820.021]
["2016-08-26",73.72,74.2,71.900000000000006,1984.3219999999999]
["2016-08-25",74.040000000000006,74.23,73.650000000000006,1536.7339999999999]
["2016-08-24",73.849999999999994,74.08,73.989999999999995,979.25900000000001]
["2016-08-23",74.349999999999994,74.77,73.97,1066.4259999999999]
["2016-08-22",74.42,74.680000000000007,74.38,868.19899999999996]
["2016-08-19",74.78,74.930000000000007,74.209999999999994,1675.874]
["2016-08-18",74.260000000000005,75.06,75.06,2114.6320000000001]
["2016-08-17",73.400000000000006,74.430000000000007,74.239999999999995,2440.779]
["2016-08-16",74.319999999999993,74.319999999999993,73.33,1659.6790000000001]
["2016-08-15",75.819999999999993,75.98,74.56,1340.355]
["2016-08-12",75.78,76.239999999999995,75.84,1194.963]
["2016-08-11",75.260000000000005,75.545000000000002,75.5,987.92]
["2016-08-10",75.33,75.58,75.11,1134.44]
["2016-08-09",74.97,75.599999999999994,75.3,892.89]
["2016-08-08",75.150000000000006,75.33,74.95,1265.6969999999999]
["2016-08-05",75.7,75.95,74.989999999999995,1233.6379999999999]
["2016-08-04",76.069999999999993,76.86,76.23,1343.9739999999999]
["2016-08-03",76.56,76.579899999999995,75.98,1254.17]
["2016-08-02",76.599999999999994,76.83,76.56,1237.4459999999999]
["2016-08-01",77.040000000000006,77.400000000000006,77.05,1541.8489999999999]
["2016-07-29",76.37,77.63,77.38,1614.4960000000001]
["2016-07-28",76.09,76.739999999999995,76.45,1236.316]
["2016-07-27",76.599999999999994,76.69,76.02,1873.7670000000001]
["2016-07-26",77.19,77.44,76.86,1225.585]
["2016-07-25",77.62,77.87,77.38,1008.8869999999999]
["2016-07-22",76.77,77.66,77.64,1379.8589999999999]
["2016-07-21",76.27,76.87,76.739999999999995,1850.537]
["2016-07-20",77.06,77.12,76.510000000000005,872.06299999999999]
["2016-07-19",77.27,77.415000000000006,77.11,1092.194]
["2016-07-18",77.31,77.62,77.22,1395.973]
["2016-07-15",77.33,77.62,77.180000000000007,1542.845]
["2016-07-14",76.819999999999993,77.215000000000003,77.11,2005.5139999999999]
["2016-07-13",76.92,77.44,77.41,2000.24]
["2016-07-12",77.53,77.7,76.569999999999993,2370.11]
["2016-07-11",77.760000000000005,78.069999999999993,77.989999999999995,1714.357]
["2016-07-08",76.73,78.209999999999994,78.17,2351.346]
["2016-07-07",78.010000000000005,78.010000000000005,77.040000000000006,1418.4780000000001]
["2016-07-06",78.349999999999994,78.72,78.400000000000006,2471.9259999999999]
["2016-07-05",77.78,78.69,78.55,2074.5949999999998]
["2016-07-01",78,78.025000000000006,77.650000000000006,1606.819]
["2016-06-30",75.91,77.709999999999994,77.67,3282.79]
["2016-06-29",76.19,76.59,76.099999999999994,2142.2820000000002]
["2016-06-28",75.819999999999993,76.174999999999997,76.040000000000006,2572.5680000000002]
["2016-06-27",74.42,76.594999999999999,76.45,2407.0859999999998]
["2016-06-24",73.33,75.37,74.59,2064.998]
["2016-06-23",73.94,73.989999999999995,73.989999999999995,1072.0740000000001]
["2016-06-22",74.38,74.38,73.84,1132.357]
["2016-06-21",73.930000000000007,74.56,74.12,1151.037]
["2016-06-20",74.03,74.25,73.930000000000007,956.45100000000002]
["2016-06-17",73.849999999999994,74.150000000000006,74.12,1522.7940000000001]
["2016-06-16",73.63,74.150000000000006,73.92,923.226]
["2016-06-15",74.08,74.290000000000006,73.459999999999994,1132.691]
["2016-06-14",73.87,74.11,74.08,1130.049]
["2016-06-13",74.08,74.459999999999994,73.88,1550.712]
["2016-06-10",73.67,74.11,73.959999999999994,1290.4949999999999]
["2016-06-09",72.83,73.75,73.66,1344.7529999999999]
["2016-06-08",72.37,72.94,72.900000000000006,767.36300000000006]
["2016-06-07",72.53,72.900000000000006,72.44,1196.885]
["2016-06-06",72.569999999999993,72.86,72.540000000000006,1339.876]
["2016-06-03",72.430000000000007,73,72.53,1391.748]
["2016-06-02",71.319999999999993,71.790000000000006,71.760000000000005,1532.913]
["2016-06-01",71.510000000000005,71.849999999999994,71.569999999999993,1797.4449999999999]
["2016-05-31",70.790000000000006,71.7,71.63,2173.1280000000002]
["2016-05-27",70.959999999999994,71.17,70.78,1157.836]
["2016-05-26",69.86,70.930000000000007,70.84,1167.4110000000001]
["2016-05-25",69.78,70.010000000000005,69.77,1211.7840000000001]
["2016-05-24",69.349999999999994,70.02,69.91,1103.9480000000001]
["2016-05-23",70.099999999999994,70.16,69.22,1298.674]
["2016-05-20",69.83,70.08,70.05,1476.5650000000001]
["2016-05-19",68.8,69.58,69.58,1651.3969999999999]
["2016-05-18",69.790000000000006,70.48,68.989999999999995,2180.6080000000002]
["2016-05-17",71.239999999999995,71.48,70.11,1515.423]
["2016-05-16",71.23,71.56,71.41,1581.3309999999999]
["2016-05-13",71.87,71.989999999999995,71.41,1588.423]
["2016-05-12",71.959999999999994,72.3,71.94,1865.616]
["2016-05-11",71.599999999999994,72.02,71.97,2220.2339999999999]
["2016-05-10",72.63,72.63,71.319999999999993,3237.5219999999999]
["2016-05-09",72.13,72.66,72.59,924.03]
["2016-05-06",72.25,72.25,71.989999999999995,1644.712]
["2016-05-05",72.760000000000005,73.25,72.3,1571.98]
["2016-05-04",71.48,73.150000000000006,72.760000000000005,2329.9059999999999]
["2016-05-03",71.260000000000005,71.94,71.67,2445.181]
["2016-05-02",70.78,71.69,71.44,2311.0509999999999]
["2016-04-29",69.599999999999994,70.72,70.709999999999994,2104.953]
["2016-04-28",69.27,70.22,70.11,1264.4570000000001]
["2016-04-27",69.11,70.36,69.98,1486.492]
["2016-04-26",68.83,69.27,68.83,1297.1010000000001]
["2016-04-25",68.62,68.75,68.72,1422.6980000000001]
["2016-04-22",68.319999999999993,68.84,68.650000000000006,1154.874]
["2016-04-21",69.349999999999994,69.385000000000005,68,1531.7170000000001]
["2016-04-20",71.39,71.5,69.510000000000005,1261.7760000000001]
["2016-04-19",71.209999999999994,71.48,71.42,1502.7239999999999]
["2016-04-18",70.13,71.08,71.06,1390.3009999999999]
["2016-04-15",70.11,71.19,71.06,1578.4570000000001]
["2016-04-14",69.95,70.510000000000005,70.040000000000006,1583.798]
["2016-04-13",71.08,71.11,70.069999999999993,2095.096]
["2016-04-12",70.540000000000006,71.06,70.989999999999995,1820.432]
["2016-04-11",70.75,71.25,70.56,1260.3409999999999]
["2016-04-08",70.38,71.260000000000005,70.69,982.05399999999997]
["2016-04-07",70.3,70.81,70.2,1964.5730000000001]
["2016-04-06",70.36,70.63,70.36,1454.895]
["2016-04-05",71.73,71.87,70.44,2511.6469999999999]
["2016-04-04",72,72.38,71.83,2116.91]
["2016-04-01",71.349999999999994,72.41,71.94,2464.201]
["2016-03-31",71.83,72.072699999999998,71.89,1767.69]
["2016-03-30",72.069999999999993,72.34,71.599999999999994,1740.0139999999999]
["2016-03-29",71.09,72.180000000000007,72.11,1878.626]
["2016-03-28",71.42,71.67,71.319999999999993,1497.796]
["2016-03-24",71.42,71.930000000000007,71.34,2127.663]
["2016-03-23",71.05,71.84,71.59,1782.029]
["2016-03-22",71.5,71.849999999999994,70.959999999999994,2079.3139999999999]
["2016-03-21",71.150000000000006,71.790000000000006,71.38,1163.0139999999999]
["2016-03-18",71.52,71.64,71.430000000000007,4017.8240000000001]
["2016-03-17",70.69,71.52,71.25,1523.8219999999999]
["2016-03-16",70.03,70.930000000000007,70.680000000000007,1732.07]
["2016-03-15",70.180000000000007,70.7,70.03,2061.2040000000002]
["2016-03-14",70.239999999999995,70.465000000000003,70.14,1659.318]
["2016-03-11",70,70.78,70.400000000000006,2991.4580000000001]
["2016-03-10",69.56,69.900000000000006,69.760000000000005,1898.9469999999999]
["2016-03-09",69.069999999999993,69.989999999999995,69.75,2455.6469999999999]
["2016-03-08",68.72,69.36,69.099999999999994,2779.002]
["2016-03-07",67.84,68.73,68.56,2046.28]
["2016-03-04",66.81,67.930000000000007,67.709999999999994,2049.3629999999998]
["2016-03-03",67.099999999999994,67.459999999999994,67.42,2379.6849999999999]
["2016-03-02",66.760000000000005,67.09,66.97,2851.5140000000001]
["2016-03-01",68.75,68.88,66.88,3601.3290000000002]
["2016-02-29",67.2,68.8,68.16,2784.1469999999999]
["2016-02-26",68.63,68.78,67.260000000000005,2971.174]
["2016-02-25",67.83,69.234999999999999,68.790000000000006,4013.9859999999999]
["2016-02-24",66.75,68.37,67.83,6781.66]
["2016-02-23",63.96,65.290000000000006,64.98,3137.2440000000001]
["2016-02-22",63.24,64.25,64.239999999999995,2110.2060000000001]
["2016-02-19",63.63,63.65,62.89,2678.3380000000002]
["2016-02-18",62.48,64.010000000000005,63.7,1738.712]
["2016-02-17",62.41,62.71,62.53,1870.9380000000001]
["2016-02-16",61.93,62.47,62.38,2100.1350000000002]
["2016-02-12",62.18,62.65,61.76,3337.3319999999999]
["2016-02-11",63.19,63.61,62.35,2167.1889999999999]
["2016-02-10",63.2,63.87,63.51,1492.85]
["2016-02-09",63,63.75,63.4,2737.549]
["2016-02-08",63.34,64.3,62.9,2181.8110000000001]
["2016-02-05",63.19,63.68,63.29,2498.8429999999998]
["2016-02-04",63.89,64.31,63.07,2506.248]
["2016-02-03",62.91,64.48,64.069999999999993,3935.9650000000001]
["2016-02-02",62.01,62.81,62.72,3614.8560000000002]
["2016-02-01",61.81,62.47,62.23,3546.8870000000002]
["2016-01-29",62.07,62.34,61.8,4771.18]
["2016-01-28",60.33,62.11,61.56,1894.8620000000001]
["2016-01-27",60.9,61.17,60.5,1402.567]
["2016-01-26",60.3,61.31,60.7,2813.297]
["2016-01-25",59.8,60.01,59.92,2124.89]
["2016-01-22",58.83,59.88,59.73,2022.356]
["2016-01-21",59.03,59.494,58.72,2045.645]
["2016-01-20",59.77,60.18,59.01,3095.826]
["2016-01-19",59.45,60.31,60.12,3264.6849999999999]
["2016-01-15",58.7,59.48,59.12,2988.3429999999998]
["2016-01-14",59.45,60.055,59.55,2109.732]
["2016-01-13",59.9,60.2,59.38,1806.317]
["2016-01-12",59.28,59.57,59.4,2221.7449999999999]
["2016-01-11",58.46,59.36,59.2,4396.2150000000001]
["2016-01-08",58.33,58.7,58.28,2360.4180000000001]
["2016-01-07",58.03,58.63,58.29,2960.7260000000001]
["2016-01-06",58.66,58.77,58.58,3351.5889999999999]
["2016-01-05",59.08,59.21,58.97,2534.567]
["2016-01-04",58.57,59.07,58.95,2997.9679999999998]
["2015-12-31",60.08,60.2,59.21,2296.2260000000001]
["2015-12-30",60.52,60.85,60.3,1761.2180000000001]
["2015-12-29",60.18,60.84,60.41,1429.8869999999999]
["2015-12-28",60.24,60.52,60.43,1549.0809999999999]
["2015-12-24",60.36,60.61,60.36,439.98899999999998]
["2015-12-23",59.84,60.49,60.36,1226.501]
["2015-12-22",59.21,59.98,59.53,1979.71]
["2015-12-21",59.97,60.06,58.93,2764.415]
["2015-12-18",60.74,60.74,59.66,2876.212]
["2015-12-17",60.85,61.35,60.9,1396.24]
["2015-12-16",59.89,60.99,60.85,1937.991]
["2015-12-15",59.61,60.4,59.63,2231.1379999999999]
["2015-12-14",59.3,59.77,59.31,2075.761]
["2015-12-11",58.8,59.72,59.23,2657.0210000000002]
["2015-12-10",59.31,59.56,59.02,3092.8609999999999]
["2015-12-09",59.32,60.02,59.4,1996.903]
["2015-12-08",59.82,60.25,59.65,1968.665]
["2015-12-07",60.13,60.24,60.04,2737.72]
["2015-12-04",58.88,60.335000000000001,60.21,2716.77]
["2015-12-03",58.32,58.72,58.64,3057.1770000000001]
["2015-12-02",59.17,59.36,58.67,2319.25]
["2015-12-01",59.5,59.68,59.3,2325.3989999999999]
["2015-11-30",59.57,59.83,59.36,2403.0210000000002]
["2015-11-27",59.27,59.89,59.43,738.00099999999998]
["2015-11-25",59.75,59.75,59.18,2054.9589999999998]
["2015-11-24",59.81,59.895000000000003,59.7,2075.0340000000001]
["2015-11-23",60.73,60.82,60.1,1293.5219999999999]
["2015-11-20",60.56,61.16,60.58,1496.37]
["2015-11-19",59.51,60.58,60.3,2182.2669999999998]
["2015-11-18",58.98,59.5,59.3,2595.8389999999999]
["2015-11-17",60.04,60.83,59.05,1652.3420000000001]
["2015-11-16",59.59,60.26,60.25,2050.8809999999999]
["2015-11-13",60.22,60.905000000000001,59.7,2285.5149999999999]
["2015-11-12",60.39,60.94,60.05,2531.7420000000002]
["2015-11-11",60.01,60.844999999999999,60.77,2082.7950000000001]
["2015-11-10",59.26,60.613999999999997,60.05,3234.8919999999998]
["2015-11-09",58.82,60.1,59.25,3483.4110000000001]
["2015-11-06",59.2,59.53,59.06,4892.1859999999997]
["2015-11-05",60.77,61.05,60.18,2303.8510000000001]
["2015-11-04",60.63,61.15,60.81,2395.7359999999999]
["2015-11-03",60.48,60.96,60.62,2576.9699999999998]
["2015-11-02",60.45,61.03,60.89,2599.4160000000002]
["2015-10-30",60.6,60.92,60.52,3141.924]
["2015-10-29",60.79,61.23,60.64,3514.2950000000001]
["2015-10-28",61.41,62.56,61.23,5939.759]
["2015-10-27",64.98,65.290000000000006,64.38,1963.6949999999999]
["2015-10-26",64.760000000000005,65.099999999999994,65.05,1605.7270000000001]
["2015-10-23",65.81,66.05,64.55,2305.7530000000002]
["2015-10-22",65,66.290000000000006,66.09,1579.8130000000001]
["2015-10-21",65.73,66.12,65.02,1192.876]
["2015-10-20",64.66,65.739999999999995,65.45,3212.0309999999999]
["2015-10-19",64.180000000000007,64.98,64.98,2115.7170000000001]
["2015-10-16",64.66,64.92,64.28,2576.3539999999998]
["2015-10-15",64.099999999999994,64.569999999999993,64.430000000000007,1106.2819999999999]
["2015-10-14",63.55,64.489999999999995,63.82,1751.585]
["2015-10-13",63.41,63.65,63.56,1584.317]
["2015-10-12",63.18,64.09,63.59,1474.2650000000001]
["2015-10-09",63.61,63.93,63.14,1678.7190000000001]
["2015-10-08",62.74,63.91,63.72,1572.4259999999999]
["2015-10-07",63.25,63.4,62.94,2148.9850000000001]
["2015-10-06",63.6,63.75,63.04,2467.5120000000002]
["2015-10-05",63.33,63.84,63.68,1920.8910000000001]
["2015-10-02",62.71,63.14,63.12,1619.921]
["2015-10-01",63.08,63.26,62.18,2588.8620000000001]
["2015-09-30",62.1,63.15,63.07,2564.3290000000002]
["2015-09-29",61.58,62.13,61.79,1657.519]
["2015-09-28",61.79,62.39,61.63,2008.1959999999999]
["2015-09-25",61.87,63.05,62.33,2448.768]
["2015-09-24",60.81,61.94,61.81,2034.787]
["2015-09-23",60.83,61.21,61.08,2171.614]
["2015-09-22",61.15,61.52,60.85,2148.6669999999999]
["2015-09-21",61.47,62.055,61.61,2764.529]
["2015-09-18",59.94,62.16,61.29,3917.547]
["2015-09-17",59.78,61.84,61.1,4289.7030000000004]
["2015-09-16",59.23,59.89,59.71,2561.23]
["2015-09-15",58.26,59.305,59.16,2859.9580000000001]
["2015-09-14",58.02,58.46,58.22,1600.211]
["2015-09-11",56.84,57.93,57.92,1650.7860000000001]
["2015-09-10",57.3,57.93,57.24,2153.884]
["2015-09-09",58.16,58.32,57.29,2020.7149999999999]
["2015-09-08",57.82,58.36,57.87,1936.7090000000001]
["2015-09-04",57.03,57.48,57.05,2339.3220000000001]
["2015-09-03",57.58,58.09,57.61,1919.5150000000001]
["2015-09-02",57.78,57.89,57.54,2752.625]
["2015-09-01",57.87,58.16,57.21,2028.809]
["2015-08-31",59.41,59.45,58.48,2038.921]
["2015-08-28",59.83,60.2,59.64,1532.6669999999999]
["2015-08-27",59.56,60.19,59.87,2824.8270000000002]
["2015-08-26",58.06,58.88,58.7,2978.8710000000001]
["2015-08-25",60.31,60.51,57.49,4176.6629999999996]
["2015-08-24",61.664999999999999,62.81,59.68,7175.6459999999997]
["2015-08-21",61.23,63.18,62.14,4399.9539999999997]
["2015-08-20",61.51,62.64,61.74,2576.3560000000002]
["2015-08-19",61.18,62.19,61.94,2795.0540000000001]
["2015-08-18",61.46,61.74,61.23,1898.855]
["2015-08-17",60.97,61.862499999999997,61.74,1584.0989999999999]
["2015-08-14",60.54,61.21,61.14,1783.048]
["2015-08-13",60.46,60.78,60.59,2139.9549999999999]
["2015-08-12",59,61.17,60.69,4675.6059999999998]
["2015-08-11",59.21,59.97,59,4864.9120000000003]
["2015-08-10",61,61.15,59.54,3271.3069999999998]
["2015-08-07",60.44,61.27,61.01,2219.027]
["2015-08-06",60.1,60.63,60.6,2441.7600000000002]
["2015-08-05",59.98,60.24,59.86,1375.5940000000001]
["2015-08-04",60.01,60.051000000000002,59.67,1403.595]
["2015-08-03",60.05,60.64,60.15,1855.595]
["2015-07-31",59.7,61.24,60.01,2500.6509999999998]
["2015-07-30",58.84,59.76,59.53,1162.175]
["2015-07-29",58.75,59.1,59.08,1718.117]
["2015-07-28",58.87,59.07,58.88,2066.1559999999999]
["2015-07-27",57.43,58.99,58.93,2618.1460000000002]
["2015-07-24",57.65,57.994999999999997,57.65,2198.2249999999999]
["2015-07-23",58.22,58.51,57.75,1723.7750000000001]
["2015-07-22",58.01,58.82,58.4,2435.944]
["2015-07-21",58.19,58.3,57.99,1807.5889999999999]
["2015-07-20",58.43,58.43,58.19,1403.0119999999999]
["2015-07-17",59.17,59.17,58.54,1475.617]
["2015-07-16",58.21,59.19,59.14,2322.145]
["2015-07-15",57.85,58.15,58.11,1337.5419999999999]
["2015-07-14",57.83,58.31,57.94,1838.788]
["2015-07-13",58.1,58.43,57.72,2305.6959999999999]
["2015-07-10",57.48,58.34,57.95,1567.0029999999999]
["2015-07-09",58.25,58.51,57.58,1935.242]
["2015-07-08",58.53,59.1,58.25,1938.827]
["2015-07-07",58.07,59.11,58.83,2545.9189999999999]
["2015-07-06",57.38,57.84,57.6,2128.3890000000001]
["2015-07-02",56.67,57.75,57.55,3146.1970000000001]
["2015-07-01",55.75,56.405000000000001,56.4,2402.0639999999999]
["2015-06-30",55.75,55.84,55.58,2326.3519999999999]
["2015-06-29",56.19,56.67,55.68,2642.8440000000001]
["2015-06-26",55.81,56.42,56.23,4130.4539999999997]
["2015-06-25",56.34,56.41,56,4512.7820000000002]
["2015-06-24",57.69,57.91,56.07,6909.5410000000002]
["2015-06-23",58.2,58.48,57.63,2242.4340000000002]
["2015-06-22",58.16,58.91,58.38,2389.5709999999999]
["2015-06-19",58.89,59.43,58.61,2303.3020000000001]
["2015-06-18",58.05,59.2,58.86,1966.36]
["2015-06-17",57.54,58.13,57.99,1657.49]
["2015-06-16",57.3,57.81,57.58,1371.0360000000001]
["2015-06-15",57.24,57.48,57.36,1674.248]
["2015-06-12",57.5,57.87,57.2,1085.857]
["2015-06-11",57.99,58.22,57.87,1183.559]
["2015-06-10",57.62,58.07,57.42,1831.252]
["2015-06-09",57.43,57.6,57.26,1157.3330000000001]
["2015-06-08",57.69,57.82,57.52,1775.4639999999999]
["2015-06-05",58,58.34,57.68,1807.4349999999999]
["2015-06-04",58.17,59.09,58.84,1811.875]
["2015-06-03",59.49,59.54,58.62,2113.9470000000001]
["2015-06-02",60.38,60.47,59.54,1919.1089999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"EE","index":14,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C15","v":"EE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":52.053333333333327},{"$f":"AVERAGE($D$4:$D$93)","v":49.57666666666664},{"$f":"AVERAGE($D$4:$D$183)","v":47.664222222222207},{"$f":"AVERAGE($D$4:$D$363)","v":45.863277777777782},{"$f":"AVERAGE($D$4:$D$507)","v":43.235496031746045}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.24},{"$f":"$G3/H2","v":2.3821721311475412E-2},{"$f":"$G3/I2","v":2.5011766287904271E-2},2.6015320132967201E-2,2.703688135872442E-2,2.8680138169098812E-2]
["2017-06-01",53.9,54.65,54.6,168.04900000000001]
["2017-05-31",53.6,54.1,54,207.80199999999999]
["2017-05-30",53.35,53.55,53.5,118.64700000000001]
["2017-05-26",53.75,53.95,53.4,161.958]
["2017-05-25",53.4,53.75,53.65,153.137]
["2017-05-24",53,53.5,53.25,205.65299999999999]
["2017-05-23",53.2,53.9,53.05,155.56899999999999]
["2017-05-22",52,53.05,53,105.00700000000001]
["2017-05-19",51.7,52.15,52.05,129.18799999999999]
["2017-05-18",51.8,52,51.8,173.989]
["2017-05-17",51.65,52.15,51.65,240.39500000000001]
["2017-05-16",51.65,51.75,51.7,187.88300000000001]
["2017-05-15",51.4,51.8,51.65,126.161]
["2017-05-12",51.35,51.5,51.45,105.13]
["2017-05-11",51,51.15,51.15,113.129]
["2017-05-10",50.9,51.362000000000002,51.2,133.43899999999999]
["2017-05-09",51.45,51.65,50.95,154.756]
["2017-05-08",51.8,52,51.45,134.755]
["2017-05-05",51.2,51.85,51.75,185.34299999999999]
["2017-05-04",51.15,51.4,51.1,201.12799999999999]
["2017-05-03",49.75,51.35,51.15,174.375]
["2017-05-02",51.15,51.65,50.85,173.94800000000001]
["2017-05-01",51.7,51.7,51.15,232.62899999999999]
["2017-04-28",52.15,52.2,51.6,228.53700000000001]
["2017-04-27",52,52.5,52.1,130.804]
["2017-04-26",51.7,52.5,52.05,217.911]
["2017-04-25",51.75,52.1,51.8,175.80500000000001]
["2017-04-24",51.7,52.15,51.85,175.93100000000001]
["2017-04-21",50.95,51.65,51.65,159.03899999999999]
["2017-04-20",51.1,51.15,51.05,137.79]
["2017-04-19",51.45,51.45,51.2,143.589]
["2017-04-18",51.45,51.55,51.45,158.98400000000001]
["2017-04-17",51.2,51.5,51.35,120.803]
["2017-04-13",51.35,51.7,51.1,266.12200000000001]
["2017-04-12",51.45,51.7,51.4,128.82599999999999]
["2017-04-11",50.85,51.5,51.4,131.62299999999999]
["2017-04-10",50.95,51.1,50.95,146.077]
["2017-04-07",51.1,51.3,50.9,289.09100000000001]
["2017-04-06",50.7,51.05,51,187.85900000000001]
["2017-04-05",50.4,51,50.9,213.465]
["2017-04-04",50.1,50.5,50.4,152.44]
["2017-04-03",50.7,50.7,50.2,284.52699999999999]
["2017-03-31",49.95,50.75,50.5,314.88400000000001]
["2017-03-30",49.85,49.9,49.8,216.85499999999999]
["2017-03-29",49.9,49.9,49.6,343.48599999999999]
["2017-03-28",49.7,49.8,49.8,175.755]
["2017-03-27",49.55,49.8,49.7,144.41499999999999]
["2017-03-24",49.1,49.9,49.55,126.35599999999999]
["2017-03-23",49.05,49.55,49.2,161.08799999999999]
["2017-03-22",49.15,49.45,49,164.08799999999999]
["2017-03-21",48.4,49.2,48.9,134.64400000000001]
["2017-03-20",49.1,49.2,48.35,238.899]
["2017-03-17",48.4,49.2,49.1,349.95800000000003]
["2017-03-16",48.75,48.95,48.4,228.46799999999999]
["2017-03-15",47.95,49.15,48.85,289.56900000000002]
["2017-03-14",48.15,48.45,48.05,79.043000000000006]
["2017-03-13",47.95,48.4,48.2,82.367000000000004]
["2017-03-10",47.9,48.15,48,121.78700000000001]
["2017-03-09",47.65,48,47.65,162.65199999999999]
["2017-03-08",48.45,48.7,47.7,126.56699999999999]
["2017-03-07",48.85,49.1,48.85,129.221]
["2017-03-06",49.35,49.55,48.85,136.68600000000001]
["2017-03-03",49.5,49.65,49.5,175.25]
["2017-03-02",49.05,49.625,49.6,275.786]
["2017-03-01",48.8,49.6,49.25,281.02999999999997]
["2017-02-28",48.65,48.975000000000001,48.85,225.59800000000001]
["2017-02-27",48.55,48.85,48.7,273.58600000000001]
["2017-02-24",48.3,49,48.55,163.21799999999999]
["2017-02-23",48.45,48.65,48.35,253.66300000000001]
["2017-02-22",47.15,47.4,47.25,108.101]
["2017-02-21",46.45,47.3,47.25,107.854]
["2017-02-17",47,47,46.6,157.435]
["2017-02-16",46.3,46.75,46.75,143.22]
["2017-02-15",46.05,46.35,46.25,76.474000000000004]
["2017-02-14",46.5,46.5,46.4,154.28299999999999]
["2017-02-13",46.7,46.75,46.65,75.14]
["2017-02-10",46.3,46.7,46.65,85.194000000000003]
["2017-02-09",46.25,46.45,46.25,113.015]
["2017-02-08",45.9,46.45,46.25,111.717]
["2017-02-07",45.85,46.25,45.95,96.825000000000003]
["2017-02-06",46.5,46.55,45.75,102.11799999999999]
["2017-02-03",46.2,46.35,46.25,106.667]
["2017-02-02",45.55,46,45.9,170.53399999999999]
["2017-02-01",45.6,46.1,45.3,150.37700000000001]
["2017-01-31",44.85,46.024999999999999,45.9,171.322]
["2017-01-30",44.85,45.1,44.9,183.74799999999999]
["2017-01-27",45.25,45.25,45,222.79300000000001]
["2017-01-26",45.3,45.5,45.2,234.76400000000001]
["2017-01-25",45.35,45.65,45.25,275.75599999999997]
["2017-01-24",45.6,45.7,45.5,316.012]
["2017-01-23",46.05,46.1,45.65,150.58799999999999]
["2017-01-20",45.7,46.1,46,192.87200000000001]
["2017-01-19",46.2,46.5,45.8,172.48099999999999]
["2017-01-18",46.25,46.6,46.55,124.17400000000001]
["2017-01-17",46.75,46.9,46.3,177.529]
["2017-01-13",46.4,46.7,46.5,95.481999999999999]
["2017-01-12",46.9,47.2,46.5,127.988]
["2017-01-11",45.85,46.8,46.8,292.50099999999998]
["2017-01-10",45.6,46.2,46.1,241.13200000000001]
["2017-01-09",46.95,47.05,45.7,148.43700000000001]
["2017-01-06",46.6,47.2,46.85,260.55700000000002]
["2017-01-05",46.95,47.1,46.95,203.238]
["2017-01-04",46.8,47.2,46.95,156.33199999999999]
["2017-01-03",46.6,46.8,46.65,180.178]
["2016-12-30",46.85,47.1,46.5,138.828]
["2016-12-29",46.6,47,46.8,160.58500000000001]
["2016-12-28",47,47.1,46.35,166.934]
["2016-12-27",46.95,47.2,46.95,181.73599999999999]
["2016-12-23",47.2,47.25,47.1,110.76300000000001]
["2016-12-22",47.2,47.35,47,347.19799999999998]
["2016-12-21",47.3,47.95,47.2,247.631]
["2016-12-20",47.1,47.3,47.3,240.13499999999999]
["2016-12-19",46.85,47.65,47.15,320.88200000000001]
["2016-12-16",47,47.35,46.9,623.74699999999996]
["2016-12-15",46,47.05,46.8,211.215]
["2016-12-14",48.05,48.35,46,216.01599999999999]
["2016-12-13",47.35,47.875,47.7,161.70099999999999]
["2016-12-12",46.8,47.2,47.1,348.08800000000002]
["2016-12-09",46.5,47.424999999999997,47.35,260.53199999999998]
["2016-12-08",45.75,46.7,46.5,191.20400000000001]
["2016-12-07",45.5,46.15,46.05,279.92099999999999]
["2016-12-06",45.3,45.75,45.4,244.04300000000001]
["2016-12-05",44.8,45.2,45.15,273.70999999999998]
["2016-12-02",44.9,45.65,45,130.572]
["2016-12-01",44.75,45.25,44.6,212.71899999999999]
["2016-11-30",46.15,46.3,45.05,195.005]
["2016-11-29",47.1,47.55,46.85,229.01499999999999]
["2016-11-28",46.35,47.45,47.15,149.88900000000001]
["2016-11-25",45.85,46.6,46.2,61.755000000000003]
["2016-11-23",45.4,46,45.75,214.18]
["2016-11-22",45.1,45.95,45.95,191.291]
["2016-11-21",44.35,45.3,45.05,201.965]
["2016-11-18",44.3,44.7,44.35,418.02100000000002]
["2016-11-17",44.45,44.9,44.2,217.90199999999999]
["2016-11-16",44.85,45.05,44.6,261.488]
["2016-11-15",44.6,45.45,44.9,485.68400000000003]
["2016-11-14",45.45,45.9,45,340.75]
["2016-11-11",45.1,45.924999999999997,45.7,314.97000000000003]
["2016-11-10",46.1,46.375,45.1,428.37799999999999]
["2016-11-09",45.7,46.45,46.3,320.13400000000001]
["2016-11-08",46.15,47.05,46.65,123.578]
["2016-11-07",45.1,46.2,46.15,168.46700000000001]
["2016-11-04",45.2,45.65,44.85,88.174000000000007]
["2016-11-03",44.35,45.1,45,103.322]
["2016-11-02",46.5,46.5,44.45,262.93900000000002]
["2016-11-01",46.15,46.15,45.2,165.73099999999999]
["2016-10-31",45.45,46.45,46.2,204.16900000000001]
["2016-10-28",44.72,45.32,45.3,148.06]
["2016-10-27",44.63,45.05,44.87,147.935]
["2016-10-26",44.43,45.04,44.89,210.113]
["2016-10-25",44.07,44.65,44.65,241.50700000000001]
["2016-10-24",43.81,44.25,44.07,114.386]
["2016-10-21",43.77,43.88,43.67,130]
["2016-10-20",43.76,43.98,43.77,140.53200000000001]
["2016-10-19",43.73,43.96,43.73,126.583]
["2016-10-18",43.65,43.93,43.74,127.934]
["2016-10-17",43.12,43.55,43.41,158.41999999999999]
["2016-10-14",42.92,43.4,42.95,386.47199999999998]
["2016-10-13",42.71,43.39,43.05,235.12100000000001]
["2016-10-12",42.62,43.04,42.71,239.107]
["2016-10-11",43.46,43.78,42.57,286.91800000000001]
["2016-10-10",43.52,43.88,43.6,443.577]
["2016-10-07",44.3,44.33,43.5,212.505]
["2016-10-06",44.02,44.26,43.98,151.066]
["2016-10-05",44.6,44.94,44.27,143.684]
["2016-10-04",45.99,45.99,44.55,119.624]
["2016-10-03",46.73,47,46.09,181.23]
["2016-09-30",47.16,47.35,46.77,180.46199999999999]
["2016-09-29",47.48,47.53,47.18,163.42400000000001]
["2016-09-28",47.59,47.92,47.57,185.66399999999999]
["2016-09-27",48.46,48.4846,47.74,124.66200000000001]
["2016-09-26",48.42,48.75,48.34,197.989]
["2016-09-23",48.35,48.67,48.43,162.547]
["2016-09-22",48.36,48.65,48.62,176.869]
["2016-09-21",47.07,48.04,47.98,126.979]
["2016-09-20",46.66,47.25,46.92,192.512]
["2016-09-19",45.97,46.61,46.58,113.161]
["2016-09-16",45.14,46.01,45.89,279.50099999999998]
["2016-09-15",44.39,44.98,44.89,93.881]
["2016-09-14",44.62,44.81,44.53,102.611]
["2016-09-13",44.93,44.93,44.38,146.88]
["2016-09-12",44.27,45.21,45.12,182.42099999999999]
["2016-09-09",46.14,46.14,44.75,223.27600000000001]
["2016-09-08",46.28,46.77,46.72,98.045000000000002]
["2016-09-07",46.45,46.78,46.59,106.916]
["2016-09-06",46.4,46.65,46.51,138.10300000000001]
["2016-09-02",45.28,46.32,46.3,159.56899999999999]
["2016-09-01",45.49,45.66,45.23,132.19800000000001]
["2016-08-31",45.6,45.88,45.69,148.804]
["2016-08-30",45.72,45.99,45.49,174.44]
["2016-08-29",45.2,45.68,45.63,100.048]
["2016-08-26",45.84,46.22,45.18,187.42099999999999]
["2016-08-25",45.77,45.96,45.85,81.781999999999996]
["2016-08-24",45.44,45.83,45.78,133.499]
["2016-08-23",45.76,46.08,45.51,93.557000000000002]
["2016-08-22",45.52,46.07,45.78,74.991]
["2016-08-19",46.13,46.23,45.59,173.75800000000001]
["2016-08-18",46.06,46.47,46.37,138.15100000000001]
["2016-08-17",44.93,46.22,46.16,237.70699999999999]
["2016-08-16",45.78,45.78,45.17,223.32400000000001]
["2016-08-15",46.79,46.86,45.93,177.99799999999999]
["2016-08-12",47.17,47.45,46.84,109.11199999999999]
["2016-08-11",46.87,47.07,46.98,87.313999999999993]
["2016-08-10",47.04,47.04,46.91,79.813999999999993]
["2016-08-09",46.73,46.99,46.81,156.47999999999999]
["2016-08-08",46.73,47.13,46.76,199.624]
["2016-08-05",47.54,47.54,46.84,249.7]
["2016-08-04",46.81,47.75,47.68,369.39499999999998]
["2016-08-03",47.51,47.51,46.36,184.989]
["2016-08-02",47.34,47.46,47.05,141.221]
["2016-08-01",47.48,47.82,47.57,210.48099999999999]
["2016-07-29",47.17,47.9,47.68,112.41]
["2016-07-28",47.07,47.47,47.23,151.73099999999999]
["2016-07-27",47.73,47.73,47.19,132.88]
["2016-07-26",48.04,48.15,47.65,83.052999999999997]
["2016-07-25",48.2,48.38,48.09,156.209]
["2016-07-22",47.05,48.35,48.2,260.72199999999998]
["2016-07-21",46.87,47.32,47.2,177.80500000000001]
["2016-07-20",46.97,47.24,47.05,130.73500000000001]
["2016-07-19",47.16,47.57,47.03,151.59200000000001]
["2016-07-18",47.5,47.64,47.04,212.21199999999999]
["2016-07-15",47.62,47.83,47.52,175.309]
["2016-07-14",47.88,47.984999999999999,47.51,374.26900000000001]
["2016-07-13",46.38,46.86,46.83,172.80199999999999]
["2016-07-12",46.38,46.74,46.26,227.45]
["2016-07-11",46.54,46.74,46.7,177.501]
["2016-07-08",46.3,46.79,46.7,280.76299999999998]
["2016-07-07",47.5,47.5,46.46,180.21700000000001]
["2016-07-06",47.77,48.05,47.55,180.60300000000001]
["2016-07-05",47.62,47.984999999999999,47.95,176.29300000000001]
["2016-07-01",47.51,47.54,47.54,334.06900000000002]
["2016-06-30",46.43,47.27,47.27,378.24700000000001]
["2016-06-29",46.61,47.02,46.31,199.602]
["2016-06-28",46.64,46.64,46.38,205.251]
["2016-06-27",45.75,46.58,46.26,212.19200000000001]
["2016-06-24",45.02,46.28,45.8,419.23200000000003]
["2016-06-23",45.27,45.78,45.73,259.69900000000001]
["2016-06-22",45.61,45.62,45.2,160.11600000000001]
["2016-06-21",45.8,45.8,45.52,274.13499999999999]
["2016-06-20",45.69,46.14,45.61,448.11200000000002]
["2016-06-17",45.55,45.88,45.71,716.32399999999996]
["2016-06-16",45.7,45.96,45.64,216.453]
["2016-06-15",46.3,46.33,45.66,87.617000000000004]
["2016-06-14",46.01,46.38,46.31,109.586]
["2016-06-13",45.8,46.549900000000001,46.01,147.22200000000001]
["2016-06-10",46.72,47.01,46.3,145.441]
["2016-06-09",46.48,46.9,46.76,134.11600000000001]
["2016-06-08",46.07,46.66,46.45,232.89599999999999]
["2016-06-07",45.88,46.35,46.08,129.95699999999999]
["2016-06-06",46.06,46.27,45.82,157.99199999999999]
["2016-06-03",45.47,46.1,45.8,112.70699999999999]
["2016-06-02",45,45.03,45.01,129.91300000000001]
["2016-06-01",44.6,45.079500000000003,44.99,137.209]
["2016-05-31",44.59,44.87,44.66,193.13399999999999]
["2016-05-27",44.31,44.94,44.6,204.77199999999999]
["2016-05-26",43.16,44.094999999999999,44.03,90.933999999999997]
["2016-05-25",43.31,43.38,43.11,235.22800000000001]
["2016-05-24",42.66,43.37,43.34,293.26600000000002]
["2016-05-23",42.87,43.2,42.63,224.22800000000001]
["2016-05-20",43.2,43.43,42.96,250.98099999999999]
["2016-05-19",42.71,43.19,43,167.97]
["2016-05-18",43.77,44.31,42.97,167.13399999999999]
["2016-05-17",45.26,45.26,44,194.03800000000001]
["2016-05-16",45.26,45.53,45.36,139.66800000000001]
["2016-05-13",45.54,45.72,45.38,103.258]
["2016-05-12",45.44,45.984999999999999,45.55,119.271]
["2016-05-11",45.66,45.8,45.53,194.65700000000001]
["2016-05-10",45.97,46.02,45.54,127.152]
["2016-05-09",45.55,46.24,45.9,184.738]
["2016-05-06",45.44,45.67,45.56,308.53899999999999]
["2016-05-05",46.14,46.79,45.57,132.06800000000001]
["2016-05-04",44.9,46.55,46.19,234.05500000000001]
["2016-05-03",45.47,45.99,45.88,267.13299999999998]
["2016-05-02",45.14,45.65,45.48,191.66399999999999]
["2016-04-29",44.65,45.21,45.1,104.39400000000001]
["2016-04-28",44.35,44.92,44.83,132.78100000000001]
["2016-04-27",44.35,44.924999999999997,44.75,130.23099999999999]
["2016-04-26",44.32,44.5,44.29,217.41300000000001]
["2016-04-25",44.22,44.375,44.22,146.39099999999999]
["2016-04-22",43.91,44.35,44.31,229.77500000000001]
["2016-04-21",44.38,44.38,43.76,290.56799999999998]
["2016-04-20",45.32,46.174999999999997,44.5,168.333]
["2016-04-19",45.42,45.68,45.41,134.86000000000001]
["2016-04-18",44.91,45.25,45.24,186.256]
["2016-04-15",44.8,45.34,45.1,110.51]
["2016-04-14",44.87,45.09,44.89,136.47800000000001]
["2016-04-13",45.58,45.58,44.98,156.63800000000001]
["2016-04-12",45.02,45.57,45.43,123.566]
["2016-04-11",45.1,45.53,45.05,135.65299999999999]
["2016-04-08",44.94,45.22,45.04,98.215999999999994]
["2016-04-07",44.7,45.05,44.81,146.38999999999999]
["2016-04-06",44.92,45.26,44.88,98.459000000000003]
["2016-04-05",46.11,46.11,45.02,213.803]
["2016-04-04",46.44,46.44,46.26,161.46899999999999]
["2016-04-01",45.81,46.63,46.5,153.886]
["2016-03-31",45.89,46.1,45.88,202.34800000000001]
["2016-03-30",46.07,46.2,45.81,171.679]
["2016-03-29",44.64,46.12,46.04,245.62899999999999]
["2016-03-28",44.77,45.11,44.5,130.12299999999999]
["2016-03-24",44.82,44.97,44.74,272.43299999999999]
["2016-03-23",43.93,44.28,43.98,144.41999999999999]
["2016-03-22",44.05,44.29,43.95,124.233]
["2016-03-21",43.88,44.12,44.1,172.376]
["2016-03-18",44.31,44.31,44.19,358.392]
["2016-03-17",43.05,44.19,44.08,216.07300000000001]
["2016-03-16",42.87,43.53,43.08,135.66]
["2016-03-15",42.79,43.4099,42.89,159.10900000000001]
["2016-03-14",42.89,43.02,42.98,186.36799999999999]
["2016-03-11",42.97,43.14,42.92,196.971]
["2016-03-10",42.46,43.09,42.98,236.63200000000001]
["2016-03-09",42.4,42.78,42.6,164.92400000000001]
["2016-03-08",41.49,42.74,42.52,256.66800000000001]
["2016-03-07",41.29,41.65,41.48,191.56399999999999]
["2016-03-04",40.869999999999997,41.53,41.45,177.09299999999999]
["2016-03-03",40.78,41.11,41.05,191.37100000000001]
["2016-03-02",40.119999999999997,40.86,40.76,255.999]
["2016-03-01",41.04,41.33,40.299999999999997,213.57]
["2016-02-29",40.4,41.17,40.85,272.12400000000002]
["2016-02-26",41.49,42.1,40.549999999999997,357.49599999999998]
["2016-02-25",42.82,43.22,41.9,295.99799999999999]
["2016-02-24",40.799999999999997,43.04,42.76,359.71499999999997]
["2016-02-23",40.49,41.11,40.79,341.36500000000001]
["2016-02-22",40.880000000000003,41.18,40.76,198.40199999999999]
["2016-02-19",40.82,40.92,40.71,181.001]
["2016-02-18",40.130000000000003,40.909999999999997,40.909999999999997,441.51900000000001]
["2016-02-17",40.200000000000003,40.380000000000003,40.06,140.03100000000001]
["2016-02-16",40.619999999999997,40.78,40.17,205.84]
["2016-02-12",39.72,40.74,40.31,364.721]
["2016-02-11",40.57,41.73,40.119999999999997,388.51100000000002]
["2016-02-10",41.37,41.64,40.78,503.06]
["2016-02-09",41.01,41.64,41.22,201.232]
["2016-02-08",41.34,42.36,41.14,364.12099999999998]
["2016-02-05",41.72,42.25,41.29,451.96499999999997]
["2016-02-04",42.52,43.02,41.75,264.95]
["2016-02-03",42.96,43.4,42.64,747.93200000000002]
["2016-02-02",42.36,42.96,42.77,372.05200000000002]
["2016-02-01",41.01,42.66,42.54,507.44200000000001]
["2016-01-29",39.700000000000003,41.234999999999999,40.93,414.16800000000001]
["2016-01-28",38.22,39.590000000000003,39.44,193.846]
["2016-01-27",38.18,38.61,38.19,105.108]
["2016-01-26",37.89,38.384999999999998,38.29,228.06800000000001]
["2016-01-25",38.56,38.56,37.78,111.946]
["2016-01-22",37.409999999999997,38.729999999999997,38.6,220.012]
["2016-01-21",38.01,38.07,37.31,268.46699999999998]
["2016-01-20",38.47,38.549999999999997,37.979999999999997,155.333]
["2016-01-19",38.630000000000003,38.83,38.700000000000003,176.30799999999999]
["2016-01-15",38.450000000000003,38.92,38.44,164.43199999999999]
["2016-01-14",38.57,39.5,39.18,169.76400000000001]
["2016-01-13",38.5,38.849899999999998,38.54,207.52500000000001]
["2016-01-12",38.76,38.76,38.44,208.72900000000001]
["2016-01-11",38.28,38.753,38.590000000000003,204.37799999999999]
["2016-01-08",38.17,38.662999999999997,38.22,142.08600000000001]
["2016-01-07",38.25,38.68,38.14,301.04500000000002]
["2016-01-06",38.08,38.97,38.71,164.55]
["2016-01-05",37.99,38.479999999999997,38.36,140.751]
["2016-01-04",38.36,38.909999999999997,37.909999999999997,222.434]
["2015-12-31",39.25,39.25,38.5,154.33199999999999]
["2015-12-30",39.21,39.409999999999997,39.25,100.1]
["2015-12-29",39.17,39.29,39.24,141.12799999999999]
["2015-12-28",38.659999999999997,39.04,39.04,163.03299999999999]
["2015-12-24",38.64,38.97,38.74,46.822000000000003]
["2015-12-23",38.229999999999997,39,38.76,129.47399999999999]
["2015-12-22",37.520000000000003,38.21,38.17,192.268]
["2015-12-21",37.54,37.72,37.43,179.048]
["2015-12-18",37.56,37.590000000000003,37.450000000000003,493.58100000000002]
["2015-12-17",37.26,37.770000000000003,37.549999999999997,176.589]
["2015-12-16",36.67,37.365200000000002,37.28,231.55099999999999]
["2015-12-15",36.270000000000003,37.01,36.590000000000003,279.52199999999999]
["2015-12-14",36.08,36.414999999999999,36.32,187.727]
["2015-12-11",35.49,36.21,36.03,222.637]
["2015-12-10",37.17,37.28,36.28,139.97900000000001]
["2015-12-09",37.119999999999997,37.68,37.229999999999997,140.29300000000001]
["2015-12-08",37.21,37.520000000000003,37.29,226.21799999999999]
["2015-12-07",36.96,37.39,37.39,246.994]
["2015-12-04",36.92,37.24,37,638.06100000000004]
["2015-12-03",37.47,37.72,36.81,294.35599999999999]
["2015-12-02",38.299999999999997,38.43,37.6,230.44200000000001]
["2015-12-01",38.700000000000003,38.85,38.42,302.11200000000002]
["2015-11-30",38.36,39.01,38.65,205.041]
["2015-11-27",38.44,38.619999999999997,38.31,215.358]
["2015-11-25",38.54,38.75,38.46,165.77500000000001]
["2015-11-24",38.33,38.76,38.659999999999997,146.15199999999999]
["2015-11-23",38.659999999999997,38.9,38.549999999999997,217.27699999999999]
["2015-11-20",39.03,39.094999999999999,38.72,424.221]
["2015-11-19",38.89,39.51,39.42,108.755]
["2015-11-18",38.72,38.950000000000003,38.880000000000003,148.434]
["2015-11-17",39.31,39.590000000000003,38.5,191.25299999999999]
["2015-11-16",38.97,39.5,39.4,285.11099999999999]
["2015-11-13",39.17,39.770000000000003,38.9,133.03100000000001]
["2015-11-12",39.869999999999997,40.229999999999997,39.28,208.53]
["2015-11-11",39.950000000000003,40.35,40.01,219.60400000000001]
["2015-11-10",39.229999999999997,40,39.89,325.80399999999997]
["2015-11-09",38.6,39.299999999999997,39.22,204.255]
["2015-11-06",39.270000000000003,39.270000000000003,38.840000000000003,267.98599999999999]
["2015-11-05",39.94,40.090000000000003,39.93,203.27500000000001]
["2015-11-04",39.94,39.94,39.68,268.38900000000001]
["2015-11-03",38.72,39.25,39.19,310.483]
["2015-11-02",38.57,38.869999999999997,38.85,297.61099999999999]
["2015-10-30",38.369999999999997,38.78,38.67,253.51300000000001]
["2015-10-29",38.47,38.47,38.31,305.976]
["2015-10-28",38.68,39.200000000000003,38.799999999999997,243.81200000000001]
["2015-10-27",38.450000000000003,38.78,38.700000000000003,173.375]
["2015-10-26",38.5,38.54,38.44,103.066]
["2015-10-23",39.03,39.03,38.46,85.704999999999998]
["2015-10-22",38.43,39.049999999999997,38.96,88.953999999999994]
["2015-10-21",38.909999999999997,39.090000000000003,38.25,112.53700000000001]
["2015-10-20",38.270000000000003,38.96,38.840000000000003,94.828000000000003]
["2015-10-19",38.25,38.409999999999997,38.35,86.509]
["2015-10-16",38.590000000000003,38.75,38.28,112.633]
["2015-10-15",37.479999999999997,38.479999999999997,38.450000000000003,139.37899999999999]
["2015-10-14",37.64,37.93,37.49,191.64400000000001]
["2015-10-13",37.75,38.21,37.549999999999997,101.054]
["2015-10-12",37.43,38.07,37.83,169.78800000000001]
["2015-10-09",37.770000000000003,37.770000000000003,37.340000000000003,91.957999999999998]
["2015-10-08",36.79,37.700000000000003,37.619999999999997,141.696]
["2015-10-07",36.82,37,36.83,143.696]
["2015-10-06",37.159999999999997,37.340000000000003,36.81,109.40300000000001]
["2015-10-05",36.86,37.270000000000003,37.270000000000003,112.044]
["2015-10-02",36.14,36.71,36.71,119.754]
["2015-10-01",36.869999999999997,36.92,36.28,164.99100000000001]
["2015-09-30",36.68,37,36.82,136.09399999999999]
["2015-09-29",36.520000000000003,36.918500000000002,36.479999999999997,113.527]
["2015-09-28",36.28,36.659999999999997,36.549999999999997,114.655]
["2015-09-25",36.21,36.83,36.28,157.482]
["2015-09-24",35.39,36.19,36.11,121.68300000000001]
["2015-09-23",35.520000000000003,35.71,35.520000000000003,159.47200000000001]
["2015-09-22",35.630000000000003,35.94,35.479999999999997,141.607]
["2015-09-21",35.520000000000003,35.949599999999997,35.81,96.366]
["2015-09-18",35.25,35.869999999999997,35.409999999999997,262.59800000000001]
["2015-09-17",34.82,35.950000000000003,35.65,131.15600000000001]
["2015-09-16",34.69,35.11,34.96,209.49199999999999]
["2015-09-15",34.21,34.75,34.68,114.962]
["2015-09-14",34.549999999999997,34.700000000000003,34.19,271.87200000000001]
["2015-09-11",34.28,34.729999999999997,34.72,70.778999999999996]
["2015-09-10",34.64,34.9,34.369999999999997,102.992]
["2015-09-09",35.200000000000003,35.85,34.659999999999997,119.18600000000001]
["2015-09-08",34.68,35.14,35.07,127.72]
["2015-09-04",34.18,34.33,34.200000000000003,119.849]
["2015-09-03",34.590000000000003,35.17,34.56,188.04]
["2015-09-02",34.78,34.78,34.36,202.50299999999999]
["2015-09-01",34.979999999999997,35.11,34.450000000000003,188.99100000000001]
["2015-08-31",35.92,35.92,35.4,176.57400000000001]
["2015-08-28",35.520000000000003,36.03,35.99,192.04900000000001]
["2015-08-27",35.49,35.67,35.61,139.208]
["2015-08-26",35.28,35.299999999999997,35.19,134.14500000000001]
["2015-08-25",36.32,36.340000000000003,34.71,289.20600000000002]
["2015-08-24",36.090000000000003,37.020000000000003,35.81,234.542]
["2015-08-21",37.65,37.96,37.299999999999997,224.07400000000001]
["2015-08-20",37.4,38.08,37.76,171.75200000000001]
["2015-08-19",37.47,38.049999999999997,37.74,112.78100000000001]
["2015-08-18",37.78,38.07,37.75,128.68199999999999]
["2015-08-17",37.82,38.32,38.03,107.22]
["2015-08-14",37.22,37.85,37.82,102.047]
["2015-08-13",37.11,37.630000000000003,37.31,219.93700000000001]
["2015-08-12",36.71,37.31,37.229999999999997,84.915000000000006]
["2015-08-11",36.369999999999997,36.89,36.86,90.774000000000001]
["2015-08-10",36.72,36.92,36.4,112.404]
["2015-08-07",36.06,36.81,36.619999999999997,198.18899999999999]
["2015-08-06",36.31,36.76,36.29,136.02600000000001]
["2015-08-05",35.94,36.520000000000003,36.35,157.297]
["2015-08-04",36.43,36.43,35.94,142.27099999999999]
["2015-08-03",36.409999999999997,36.68,36.47,134.393]
["2015-07-31",36.29,36.729999999999997,36.43,238.43600000000001]
["2015-07-30",35.5,36.31,36.020000000000003,161.63800000000001]
["2015-07-29",35.590000000000003,35.770000000000003,35.65,133.93]
["2015-07-28",35.340000000000003,35.65,35.61,113.854]
["2015-07-27",34.75,35.369999999999997,35.35,295.67500000000001]
["2015-07-24",34.630000000000003,34.93,34.72,167.916]
["2015-07-23",35.020000000000003,35.075000000000003,34.770000000000003,234.488]
["2015-07-22",35.06,35.75,35,350.01600000000002]
["2015-07-21",35.54,35.69,35.19,109.34]
["2015-07-20",36.08,36.08,35.6,256.529]
["2015-07-17",36.54,36.54,36.08,205.83799999999999]
["2015-07-16",36.01,36.71,36.65,112.82299999999999]
["2015-07-15",36.07,36.159999999999997,36.04,147.12700000000001]
["2015-07-14",36.26,36.35,36.090000000000003,86.028000000000006]
["2015-07-13",36.46,36.700000000000003,36.299999999999997,136.19900000000001]
["2015-07-10",35.840000000000003,36.54,36.450000000000003,137.84899999999999]
["2015-07-09",35.99,36.119999999999997,35.78,197.09100000000001]
["2015-07-08",36.1,36.54,35.979999999999997,210.41499999999999]
["2015-07-07",35.799999999999997,36.5,36.26,213.56100000000001]
["2015-07-06",35.479999999999997,35.909999999999997,35.74,109.32599999999999]
["2015-07-02",35.15,35.68,35.67,129.90600000000001]
["2015-07-01",34.68,35.020000000000003,34.86,130.584]
["2015-06-30",35.14,35.17,34.659999999999997,162.85300000000001]
["2015-06-29",35.29,35.72,35,129.244]
["2015-06-26",34.9,35.380000000000003,35.28,420.78100000000001]
["2015-06-25",34.979999999999997,35,34.93,188.351]
["2015-06-24",35.06,35.15,35.020000000000003,223.405]
["2015-06-23",34.979999999999997,35.08,35.01,181.86600000000001]
["2015-06-22",35.19,35.35,35.020000000000003,102.562]
["2015-06-19",35.450000000000003,35.46,35.08,459.75400000000002]
["2015-06-18",35,35.47,35.33,196.57]
["2015-06-17",34.36,35.08,35,281.23599999999999]
["2015-06-16",33.93,34.49,34.4,198.46100000000001]
["2015-06-15",34.18,34.72,34,100.706]
["2015-06-12",34.24,34.369999999999997,34.22,146.58600000000001]
["2015-06-11",34.619999999999997,34.71,34.65,243.608]
["2015-06-10",34.119999999999997,34.700000000000003,34.47,224.78899999999999]
["2015-06-09",34.39,34.64,34.08,154.34]
["2015-06-08",34.79,34.880000000000003,34.53,316.971]
["2015-06-05",35.26,35.26,34.869999999999997,150.09]
["2015-06-04",35.700000000000003,35.880000000000003,35.520000000000003,80.198999999999998]
["2015-06-03",36.11,36.14,35.770000000000003,129.363]
["2015-06-02",36.29,36.549999999999997,36.159999999999997,102.53400000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"ETR","index":15,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C16","v":"ETR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":76.542000000000002},{"$f":"AVERAGE($D$4:$D$93)","v":74.99755555555555},{"$f":"AVERAGE($D$4:$D$183)","v":73.90094444444442},{"$f":"AVERAGE($D$4:$D$363)","v":74.949444444444438},{"$f":"AVERAGE($D$4:$D$507)","v":72.968908730158773}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.48},{"$f":"$G3/H2","v":4.5465234773065764E-2},{"$f":"$G3/I2","v":4.6401512345587564E-2},4.7090061245646402E-2,4.6431298134297937E-2,4.7691545078043379E-2]
["2017-06-01",78.94,80,79.87,1684.251]
["2017-05-31",78.349999999999994,79.48,79.06,2183.6579999999999]
["2017-05-30",77.69,78.59,78.239999999999995,1040.625]
["2017-05-26",77.989999999999995,78.069999999999993,77.650000000000006,1065.925]
["2017-05-25",77.2,78.114999999999995,77.86,1358.4570000000001]
["2017-05-24",76.540000000000006,77.09,77.02,822.95799999999997]
["2017-05-23",76.38,77.02,76.56,780.798]
["2017-05-22",75.540000000000006,76.64,76.36,1483.4749999999999]
["2017-05-19",75.87,75.900000000000006,75.69,1108.242]
["2017-05-18",75.5,75.97,75.77,987.86699999999996]
["2017-05-17",75.16,75.91,75.38,1127.5039999999999]
["2017-05-16",75.8,75.98,75.14,707.428]
["2017-05-15",75.650000000000006,76.45,75.8,1003.96]
["2017-05-12",75.39,75.89,75.7,972.21199999999999]
["2017-05-11",75.349999999999994,75.72,75.38,1227.347]
["2017-05-10",75.319999999999993,75.75,75.680000000000007,1183.145]
["2017-05-09",76.05,76.299000000000007,75.23,922.88800000000003]
["2017-05-08",77.34,77.37,77.14,1240.75]
["2017-05-05",76.760000000000005,77.42,77.36,858.04899999999998]
["2017-05-04",76.31,76.739999999999995,76.56,1171.662]
["2017-05-03",76.13,76.75,76.44,1058.903]
["2017-05-02",75.87,76.28,76.260000000000005,1053.1210000000001]
["2017-05-01",76.33,76.4392,75.8,894.81100000000004]
["2017-04-28",76.84,76.89,76.260000000000005,1344.374]
["2017-04-27",75.89,77.17,76.680000000000007,1333.6579999999999]
["2017-04-26",76.25,76.599999999999994,75.989999999999995,1377.4559999999999]
["2017-04-25",76.37,76.790000000000006,76.709999999999994,1555.047]
["2017-04-24",76.63,76.789900000000003,76.459999999999994,2042.41]
["2017-04-21",75.849999999999994,76.61,76.41,1076.481]
["2017-04-20",76.290000000000006,76.334999999999994,75.8,737.13300000000004]
["2017-04-19",76.92,76.989999999999995,76.36,972.32600000000002]
["2017-04-18",77.05,77.400000000000006,76.89,1062.5709999999999]
["2017-04-17",77.14,77.405199999999994,77.13,610.54100000000005]
["2017-04-13",77.02,77.16,76.989999999999995,1415.895]
["2017-04-12",76.34,77.11,77.08,1179.9259999999999]
["2017-04-11",76.02,76.78,76.599999999999994,1129.2070000000001]
["2017-04-10",75.98,76.06,75.849999999999994,742.00300000000004]
["2017-04-07",75.98,76.45,75.95,1580.335]
["2017-04-06",75.8,76.069999999999993,75.88,1079.45]
["2017-04-05",75.790000000000006,76.260000000000005,76.13,2553.636]
["2017-04-04",75.69,76.209999999999994,75.81,1199.6310000000001]
["2017-04-03",75.8,75.8,75.69,1045.9690000000001]
["2017-03-31",75.87,76.319999999999993,75.959999999999994,826.77599999999995]
["2017-03-30",76.19,76.19,75.849999999999994,707.82500000000005]
["2017-03-29",76.33,76.56,76.19,579.31200000000001]
["2017-03-28",76.25,76.569999999999993,76.510000000000005,808.65300000000002]
["2017-03-27",77.08,77.365899999999996,76.48,1150.924]
["2017-03-24",76.05,77.084999999999994,76.81,1293.8050000000001]
["2017-03-23",76.33,76.989999999999995,76.63,1374.99]
["2017-03-22",76.02,77.510000000000005,76.52,2513.002]
["2017-03-21",75.150000000000006,75.930000000000007,75.760000000000005,2043.2090000000001]
["2017-03-20",75.540000000000006,75.69,75.2,1358.2439999999999]
["2017-03-17",74.760000000000005,75.77,75.41,2548.4299999999998]
["2017-03-16",75.33,75.5,74.95,1543.8009999999999]
["2017-03-15",74.13,75.47,75.180000000000007,1325.4880000000001]
["2017-03-14",74.05,74.34,73.86,927.40300000000002]
["2017-03-13",73.56,74.09,74.08,1355.788]
["2017-03-10",73.66,73.790000000000006,73.61,971.54499999999996]
["2017-03-09",73.25,73.680000000000007,73.150000000000006,1879.348]
["2017-03-08",74.16,74.62,73.290000000000006,2033.7670000000001]
["2017-03-07",74.87,75.27,75,1481.8440000000001]
["2017-03-06",75.33,75.47,74.97,1366.02]
["2017-03-03",75.63,75.709999999999994,75.38,1038.58]
["2017-03-02",75.37,76.209999999999994,75.540000000000006,2009.9159999999999]
["2017-03-01",75.849999999999994,76.7,75.58,1865.3530000000001]
["2017-02-28",75.38,76.790000000000006,76.66,1900.2470000000001]
["2017-02-27",75.790000000000006,75.86,75.48,1392.559]
["2017-02-24",75.540000000000006,75.86,75.8,1259.32]
["2017-02-23",74.06,75.34,75.14,1090.463]
["2017-02-22",73.75,73.989999999999995,73.709999999999994,1669.96]
["2017-02-21",73.3,74.105000000000004,73.91,1225.5889999999999]
["2017-02-17",73,73.67,73.55,1711.2760000000001]
["2017-02-16",70.87,72.849999999999994,72.77,2363.6590000000001]
["2017-02-15",70.959999999999994,71.81,70.77,1791.2629999999999]
["2017-02-14",71.680000000000007,71.81,70.790000000000006,1483.252]
["2017-02-13",71.67,72,71.959999999999994,778.875]
["2017-02-10",70.900000000000006,71.7,71.63,1023.696]
["2017-02-09",71.27,71.510000000000005,71,1178.7850000000001]
["2017-02-08",70.75,71.44,71.400000000000006,943.02]
["2017-02-07",71.010000000000005,71.14,70.680000000000007,1048.575]
["2017-02-06",71.989999999999995,72.19,71.67,1323.3779999999999]
["2017-02-03",71.63,72.11,71.819999999999993,936.71400000000006]
["2017-02-02",70.790000000000006,71.459999999999994,71.44,1414.693]
["2017-02-01",71.16,71.66,70.72,1329.9159999999999]
["2017-01-31",70.61,71.979900000000001,71.64,2035.944]
["2017-01-30",70.88,70.88,70.61,1053.9459999999999]
["2017-01-27",70.81,71,70.55,916.38099999999997]
["2017-01-26",70.709999999999994,70.91,70.53,828.928]
["2017-01-25",70.239999999999995,70.61,70.58,1211.5039999999999]
["2017-01-24",70.760000000000005,71.069999999999993,70.44,1267.6949999999999]
["2017-01-23",71.33,71.39,70.680000000000007,787.48299999999995]
["2017-01-20",71.22,71.5,71.17,961.94500000000005]
["2017-01-19",71.78,71.78,71.08,1260.268]
["2017-01-18",72.08,72.53,71.89,1217.777]
["2017-01-17",71.94,72.64,72.14,1323.2860000000001]
["2017-01-13",71.87,71.95,71.58,726.64200000000005]
["2017-01-12",71.58,71.989999999999995,71.83,959.548]
["2017-01-11",71.459999999999994,71.94,71.7,1114.98]
["2017-01-10",71.39,71.63,71.239999999999995,1515.336]
["2017-01-09",73.42,73.569999999999993,71.09,2162.8820000000001]
["2017-01-06",72.739999999999995,73.89,73.239999999999995,2516.1410000000001]
["2017-01-05",73.17,73.41,73,2304.422]
["2017-01-04",73.180000000000007,73.7,73.260000000000005,1251.21]
["2017-01-03",73.5,73.66,72.94,1263.069]
["2016-12-30",73.650000000000006,73.739999999999995,73.47,971.07399999999996]
["2016-12-29",72.37,73.59,73.5,870.423]
["2016-12-28",73.06,73.06,71.989999999999995,768.726]
["2016-12-27",72.790000000000006,73.290000000000006,73.010000000000005,769.86400000000003]
["2016-12-23",73.17,73.319999999999993,72.89,703.98299999999995]
["2016-12-22",72.86,73.41,73.180000000000007,1226.4079999999999]
["2016-12-21",73.239999999999995,73.64,72.900000000000006,965.81899999999996]
["2016-12-20",73.010000000000005,73.66,73.23,1127.58]
["2016-12-19",73.5,73.540000000000006,73.180000000000007,1077.92]
["2016-12-16",72.23,73.23,73.17,4669.5330000000004]
["2016-12-15",71.44,72.606999999999999,72.39,1460.4939999999999]
["2016-12-14",73.17,73.790000000000006,71.67,1757.075]
["2016-12-13",71.87,72.790000000000006,72.73,1276.45]
["2016-12-12",70.540000000000006,71.67,71.56,1457.471]
["2016-12-09",70.150000000000006,70.819999999999993,70.760000000000005,1002.061]
["2016-12-08",69.88,70.680000000000007,70.41,1673.7090000000001]
["2016-12-07",69.489999999999995,70.484999999999999,70.44,1137.6569999999999]
["2016-12-06",69.55,69.569999999999993,69.260000000000005,1114.9670000000001]
["2016-12-05",68.98,69.400000000000006,69.38,1922.432]
["2016-12-02",69.36,70.13,69.28,2052.37]
["2016-12-01",68.33,68.95,68.88,1992.73]
["2016-11-30",70.650000000000006,70.650000000000006,68.73,2280.607]
["2016-11-29",70.31,71.5,71.400000000000006,1857.144]
["2016-11-28",69.73,70.834999999999994,70.58,1314.039]
["2016-11-25",68.319999999999993,69.760000000000005,69.53,740.274]
["2016-11-23",67.94,68.56,68.12,1162.0250000000001]
["2016-11-22",68.09,69.03,68.41,2100.1460000000002]
["2016-11-21",68.17,68.552999999999997,68.42,1447.5160000000001]
["2016-11-18",68.09,68.430000000000007,67.83,1298.3579999999999]
["2016-11-17",67.930000000000007,68.608000000000004,68.180000000000007,1205.1980000000001]
["2016-11-16",68.69,68.875,68.12,1045.819]
["2016-11-15",68.34,68.81,68.63,1824.7]
["2016-11-14",67.150000000000006,68.31,68.03,2131.904]
["2016-11-11",67.88,68.55,67.41,1134.1600000000001]
["2016-11-10",68.5,69.290000000000006,67.87,2943.3560000000002]
["2016-11-09",70.36,70.81,68.849999999999994,1696.316]
["2016-11-08",70.8,71.984999999999999,71.73,1758.126]
["2016-11-07",71.150000000000006,71.569999999999993,71.510000000000005,1752.5540000000001]
["2016-11-04",71.7,72.45,70.819999999999993,1229.577]
["2016-11-03",71.319999999999993,71.760000000000005,71.39,1395.213]
["2016-11-02",71.77,71.83,71.42,1665.3040000000001]
["2016-11-01",73.540000000000006,73.709999999999994,71.930000000000007,1920.3630000000001]
["2016-10-31",72.59,73.91,73.680000000000007,2040.7570000000001]
["2016-10-28",72.040000000000006,72.709999999999994,72.36,1544.2560000000001]
["2016-10-27",71.55,71.959999999999994,71.88,2170.163]
["2016-10-26",72.349999999999994,72.53,72.28,1846.4839999999999]
["2016-10-25",73.510000000000005,73.739999999999995,72.48,2218.357]
["2016-10-24",74.05,74.48,74.069999999999993,1153.7159999999999]
["2016-10-21",74.13,74.64,74.17,976.101]
["2016-10-20",74.760000000000005,75.069999999999993,74.510000000000005,782.32799999999997]
["2016-10-19",75.05,75.125,74.89,958.48900000000003]
["2016-10-18",75.099999999999994,75.44,74.930000000000007,944.63800000000003]
["2016-10-17",74.040000000000006,74.86,74.64,1236.7360000000001]
["2016-10-14",74.59,75.02,74.16,1118.7360000000001]
["2016-10-13",74.099999999999994,75.510000000000005,74.88,1781.194]
["2016-10-12",73.319999999999993,74.1447,74.06,1895.356]
["2016-10-11",73.89,74.14,73.290000000000006,1517.2819999999999]
["2016-10-10",73.37,73.98,73.89,1444.1379999999999]
["2016-10-07",74.27,74.75,73.13,1952.0129999999999]
["2016-10-06",73.12,74.400000000000006,73.81,1698.204]
["2016-10-05",74.08,74.86,73.349999999999994,2578.3440000000001]
["2016-10-04",75.540000000000006,75.55,74.02,1969.162]
["2016-10-03",76.56,76.56,75.760000000000005,1628.2809999999999]
["2016-09-30",77.569999999999993,77.959999999999994,76.73,1753.5070000000001]
["2016-09-29",78.650000000000006,78.650000000000006,77.33,1960.3589999999999]
["2016-09-28",79.98,80.069999999999993,78.92,1936.365]
["2016-09-27",81.3,81.72,79.599999999999994,1066.7760000000001]
["2016-09-26",81.53,81.56,80.98,1102.693]
["2016-09-23",81.569999999999993,81.83,81.430000000000007,1095.2260000000001]
["2016-09-22",81.42,81.81,81.73,1032.231]
["2016-09-21",79.25,81,80.97,953.10699999999997]
["2016-09-20",79.5,79.77,79.25,1060.789]
["2016-09-19",78.790000000000006,79.28,79.14,959.72799999999995]
["2016-09-16",77.36,78.56,78.47,1407.8109999999999]
["2016-09-15",76.84,77.75,77.63,681.92200000000003]
["2016-09-14",77.16,77.81,76.94,1273.241]
["2016-09-13",78.25,78.45,76.89,1467.1410000000001]
["2016-09-12",77.27,78.86,78.61,1183.8910000000001]
["2016-09-09",80.33,80.33,77.56,1188.6369999999999]
["2016-09-08",79.95,81.319999999999993,80.78,1855.7929999999999]
["2016-09-07",79.37,80.319999999999993,80.27,1287.4090000000001]
["2016-09-06",79.39,79.885000000000005,79.569999999999993,1004.9160000000001]
["2016-09-02",77.790000000000006,79.040000000000006,78.97,883.07500000000005]
["2016-09-01",78.150000000000006,78.45,77.650000000000006,1586.64]
["2016-08-31",77.77,78.27,78.2,1700.9749999999999]
["2016-08-30",78.17,78.67,77.709999999999994,664.61]
["2016-08-29",77.5,78.349999999999994,78.33,852.35799999999995]
["2016-08-26",79.069999999999993,79.64,77.260000000000005,737.02800000000002]
["2016-08-25",78.87,79.3,79.08,620.03800000000001]
["2016-08-24",78.72,79.024799999999999,78.83,643.93100000000004]
["2016-08-23",79.25,79.739999999999995,78.91,620.53399999999999]
["2016-08-22",78.58,79.23,78.95,839.38800000000003]
["2016-08-19",78.930000000000007,79.17,77.989999999999995,1066.3409999999999]
["2016-08-18",77.959999999999994,79.3,79.28,1027.6320000000001]
["2016-08-17",77.38,78.33,78.180000000000007,1352.7660000000001]
["2016-08-16",78.180000000000007,78.209999999999994,77.33,1290.4549999999999]
["2016-08-15",79.540000000000006,79.7,78.209999999999994,720.28700000000003]
["2016-08-12",79.52,79.999899999999997,79.52,803.05799999999999]
["2016-08-11",78.92,79.45,79.27,1009.376]
["2016-08-10",78.959999999999994,79.260000000000005,78.8,1339.0820000000001]
["2016-08-09",78.900000000000006,79.28,78.86,1258.577]
["2016-08-08",79.64,80.39,79.75,1191.194]
["2016-08-05",79.87,80.040000000000006,79.59,1272.518]
["2016-08-04",80.33,80.930000000000007,80.010000000000005,956.178]
["2016-08-03",80.69,81.06,80.33,1383.0419999999999]
["2016-08-02",81.900000000000006,82,80.36,1532.731]
["2016-08-01",81.290000000000006,81.61,81.27,1266.3630000000001]
["2016-07-29",80.459999999999994,81.48,81.39,1169.2629999999999]
["2016-07-28",80.040000000000006,80.67,80.52,638.79300000000001]
["2016-07-27",80.73,80.900000000000006,80.150000000000006,655.71]
["2016-07-26",81.47,81.47,80.88,630.19000000000005]
["2016-07-25",81.47,81.739999999999995,81.459999999999994,657.23599999999999]
["2016-07-22",80.260000000000005,81.73,81.650000000000006,759.69600000000003]
["2016-07-21",79.75,80.239999999999995,80.23,803.90099999999995]
["2016-07-20",80.44,80.599999999999994,79.959999999999994,789.803]
["2016-07-19",80.38,80.41,80.39,1071.9079999999999]
["2016-07-18",80.150000000000006,80.66,80.38,616.10799999999995]
["2016-07-15",79.94,80.510000000000005,80.28,973.625]
["2016-07-14",80.48,80.760000000000005,79.790000000000006,1407.1690000000001]
["2016-07-13",81.510000000000005,81.819999999999993,80.92,1702.4690000000001]
["2016-07-12",80.45,81.53,81.06,1623.4949999999999]
["2016-07-11",80.61,81.06,81.010000000000005,1006.8630000000001]
["2016-07-08",80.290000000000006,80.92,80.88,1123.502]
["2016-07-07",81.900000000000006,82.01,80.5,1139.0429999999999]
["2016-07-06",81.7,82.084999999999994,82.03,1109.367]
["2016-07-05",81.59,81.900000000000006,81.73,998.55899999999997]
["2016-07-01",81.430000000000007,81.64,81.61,1326.739]
["2016-06-30",79.16,81.36,81.349999999999994,2122.9479999999999]
["2016-06-29",79.459999999999994,79.7,78.84,1525.662]
["2016-06-28",78.97,79.19,79.150000000000006,1118.0150000000001]
["2016-06-27",77.95,79.09,78.91,1316.1379999999999]
["2016-06-24",77.58,78.97,77.989999999999995,1251.575]
["2016-06-23",77.86,78.3,78.290000000000006,1001.626]
["2016-06-22",78.08,78.319999999999993,77.88,843.24099999999999]
["2016-06-21",77.989999999999995,78.41,77.95,1167.817]
["2016-06-20",78.66,78.989999999999995,78.11,1293.598]
["2016-06-17",78.25,78.78,78.650000000000006,1558.6959999999999]
["2016-06-16",78.03,78.7,78.45,909.86]
["2016-06-15",78.95,78.989999999999995,78.08,1249.76]
["2016-06-14",78.510000000000005,79.069999999999993,79.010000000000005,1437.8309999999999]
["2016-06-13",78.849999999999994,79.31,78.349999999999994,1430.5150000000001]
["2016-06-10",78.44,79.11,78.650000000000006,1636.5740000000001]
["2016-06-09",78.5,78.864999999999995,78.680000000000007,2088.8209999999999]
["2016-06-08",78.44,78.77,78.61,1173.8230000000001]
["2016-06-07",78.290000000000006,78.849999999999994,78.42,1439.7670000000001]
["2016-06-06",78.849999999999994,79.3,78.33,1139.1869999999999]
["2016-06-03",77.63,78.75,78.239999999999995,1574.287]
["2016-06-02",76.27,76.91,76.89,1351.5329999999999]
["2016-06-01",75.87,76.63,76.63,1513.5360000000001]
["2016-05-31",75.45,75.989999999999995,75.92,1224.771]
["2016-05-27",75.47,75.73,75.650000000000006,698.22199999999998]
["2016-05-26",74.38,75.650000000000006,75.58,817.04700000000003]
["2016-05-25",74.05,74.680000000000007,74.44,926.54600000000005]
["2016-05-24",73.84,74.150000000000006,74.08,1276.585]
["2016-05-23",74.42,74.63,73.69,835.71299999999997]
["2016-05-20",74.569999999999993,74.64,74.3,2919.9369999999999]
["2016-05-19",73.069999999999993,74.385000000000005,74.319999999999993,1278.8440000000001]
["2016-05-18",75.31,75.349999999999994,73.37,2154.4050000000002]
["2016-05-17",76.09,76.584999999999994,75.819999999999993,1637.452]
["2016-05-16",76.459999999999994,76.680000000000007,76.42,1176.836]
["2016-05-13",76.87,77.09,76.599999999999994,1301.2909999999999]
["2016-05-12",76.69,77.254999999999995,77.069999999999993,1284.944]
["2016-05-11",76.11,76.724999999999994,76.59,1735.4359999999999]
["2016-05-10",75.67,76.319999999999993,76,1537.482]
["2016-05-09",76.23,76.64,76.540000000000006,1438.93]
["2016-05-06",76.7,76.7,76.16,1054.4780000000001]
["2016-05-05",76.930000000000007,77.760000000000005,76.849999999999994,1599.9760000000001]
["2016-05-04",76.47,77.900000000000006,76.989999999999995,1828.617]
["2016-05-03",75.41,76.61,76.52,2208.4340000000002]
["2016-05-02",75.319999999999993,76,75.56,1455.8209999999999]
["2016-04-29",74.02,75.180000000000007,75.180000000000007,1660.076]
["2016-04-28",73.95,74.616,74.430000000000007,1524.539]
["2016-04-27",74.48,74.97,74.709999999999994,2131.7350000000001]
["2016-04-26",74.75,75.5,74.61,2382.8580000000002]
["2016-04-25",74.33,74.599999999999994,74.290000000000006,1403.914]
["2016-04-22",73.83,74.61,74.349999999999994,1463.5619999999999]
["2016-04-21",74.44,74.44,73.510000000000005,2245.7080000000001]
["2016-04-20",76.400000000000006,76.569999999999993,74.63,1640.1590000000001]
["2016-04-19",76.45,76.72,76.430000000000007,1847.1669999999999]
["2016-04-18",75.8,76.37,76.25,1602.473]
["2016-04-15",75.8,76.48,76.12,1439.347]
["2016-04-14",76.34,76.8,75.84,1419.5309999999999]
["2016-04-13",76.91,76.91,76.55,1287.519]
["2016-04-12",76.25,76.900000000000006,76.56,3132.6559999999999]
["2016-04-11",77.17,77.8,76.819999999999993,1239.0239999999999]
["2016-04-08",77.5,78.11,76.959999999999994,2005.2449999999999]
["2016-04-07",76.95,77.739999999999995,77.19,1373.4179999999999]
["2016-04-06",77.09,77.400000000000006,77.209999999999994,1477.7249999999999]
["2016-04-05",78.739999999999995,78.89,77.09,2338.7779999999998]
["2016-04-04",79.95,80,78.94,1417.0640000000001]
["2016-04-01",79.34,80.06,79.97,2389.29]
["2016-03-31",79.23,79.715000000000003,79.28,1648.2819999999999]
["2016-03-30",79.47,79.69,79.23,788.92700000000002]
["2016-03-29",78.349999999999994,79.64,79.61,899.09900000000005]
["2016-03-28",78.959999999999994,79.33,78.17,837.471]
["2016-03-24",77.84,78.989999999999995,78.84,846.44899999999996]
["2016-03-23",77.78,78.64,78.14,884.80200000000002]
["2016-03-22",78.36,78.84,77.7,1168.704]
["2016-03-21",77.540000000000006,78.69,78.400000000000006,1289.2049999999999]
["2016-03-18",78.92,79.25,77.930000000000007,2410.067]
["2016-03-17",78.150000000000006,79.16,78.94,1109.51]
["2016-03-16",76.510000000000005,78.23,78.02,1263.944]
["2016-03-15",76.19,77.319999999999993,76.62,865.71199999999999]
["2016-03-14",76.02,76.91,76.540000000000006,1140.374]
["2016-03-11",76.22,76.72,75.92,1284.902]
["2016-03-10",75.31,76.14,75.98,1575.0050000000001]
["2016-03-09",74.61,75.91,75.25,1501.277]
["2016-03-08",74.040000000000006,74.67,74.569999999999993,1250.076]
["2016-03-07",74,74.59,73.94,1185.7819999999999]
["2016-03-04",72.790000000000006,74.27,74.19,1015.265]
["2016-03-03",73.2,73.305000000000007,73.14,1153.329]
["2016-03-02",71.86,73.25,73.22,1169.7760000000001]
["2016-03-01",72.7,72.989999999999995,72.2,1125.9480000000001]
["2016-02-29",71.83,73.11,72.209999999999994,1273.499]
["2016-02-26",73.83,74.58,71.739999999999995,1271.586]
["2016-02-25",73.64,74.33,74.25,933.49599999999998]
["2016-02-24",73.42,74,73.45,1012.273]
["2016-02-23",73.88,74.23,73.489999999999995,1321.499]
["2016-02-22",73.45,74.239999999999995,74.010000000000005,1009.499]
["2016-02-19",73.790000000000006,73.918899999999994,72.98,2232.5749999999998]
["2016-02-18",71.55,73.930000000000007,73.44,2388.0949999999998]
["2016-02-17",70.78,71.19,71.010000000000005,1583.115]
["2016-02-16",70.7,71.099999999999994,70.77,1762.627]
["2016-02-12",70.319999999999993,70.58,70.44,1279.04]
["2016-02-11",71,71.510000000000005,70.540000000000006,1509.3789999999999]
["2016-02-10",70.569999999999993,71.849999999999994,71.44,1456.2460000000001]
["2016-02-09",69.97,71.3,70.739999999999995,1755.7449999999999]
["2016-02-08",72.37,73.02,71.45,1748.3109999999999]
["2016-02-05",72.05,72.66,72.22,1656.1469999999999]
["2016-02-04",73.12,74.48,72.3,1363.058]
["2016-02-03",71.930000000000007,73.959999999999994,73.349999999999994,1576.347]
["2016-02-02",71.099999999999994,71.94,71.739999999999995,1256.626]
["2016-02-01",70.62,71.819999999999993,71.599999999999994,1208.9870000000001]
["2016-01-29",71.28,71.569999999999993,70.58,1958.0940000000001]
["2016-01-28",69.489999999999995,70.91,70.56,907.89200000000005]
["2016-01-27",68.59,70.02,69.55,1179.941]
["2016-01-26",67.930000000000007,69.540000000000006,68.7,834.48599999999999]
["2016-01-25",68.650000000000006,68.73,67.58,985.21400000000006]
["2016-01-22",67.260000000000005,68.849999999999994,68.73,1322.4349999999999]
["2016-01-21",66.58,67.08,66.680000000000007,1114.739]
["2016-01-20",68.42,68.906000000000006,66.56,1515.13]
["2016-01-19",68.83,69.239999999999995,68.87,1556.643]
["2016-01-15",68.59,68.59,68.09,1576.9069999999999]
["2016-01-14",68.28,69.59,69.099999999999994,1157.761]
["2016-01-13",68.62,69.08,68.2,1666.318]
["2016-01-12",68.27,68.52,68.400000000000006,1890.7539999999999]
["2016-01-11",67.739999999999995,68.189899999999994,67.55,1039.442]
["2016-01-08",67.58,68.290000000000006,67.52,1351.1]
["2016-01-07",67.91,68.61,67.540000000000006,1443.63]
["2016-01-06",68.55,68.72,68.510000000000005,1265.7059999999999]
["2016-01-05",68.47,69.16,68.95,1440.6379999999999]
["2016-01-04",67.91,68.599999999999994,68.58,1351.145]
["2015-12-31",69.11,69.11,68.36,878.08500000000004]
["2015-12-30",69.28,69.489999999999995,69.25,702.11400000000003]
["2015-12-29",69.13,69.41,69.2,752.04600000000005]
["2015-12-28",68.39,69.090199999999996,68.86,674.00599999999997]
["2015-12-24",68.58,68.94,68.69,396.34]
["2015-12-23",67.92,68.97,68.790000000000006,792.38400000000001]
["2015-12-22",66.38,67.819999999999993,67.680000000000007,971.14099999999996]
["2015-12-21",66.64,66.650000000000006,66.180000000000007,1521.771]
["2015-12-18",66.91,67.34,66.260000000000005,4695.4920000000002]
["2015-12-17",67.099999999999994,67.67,67.23,1315.741]
["2015-12-16",65.599999999999994,67.239999999999995,67.13,2028.2159999999999]
["2015-12-15",65.48,65.795000000000002,65.22,1814.386]
["2015-12-14",65.64,65.819999999999993,65.44,1943.2529999999999]
["2015-12-11",65.3,66.36,65.66,1891.809]
["2015-12-10",67.97,68.040000000000006,65.709999999999994,1787.2829999999999]
["2015-12-09",66.239999999999995,68.63,68.040000000000006,2327.9670000000001]
["2015-12-08",66.510000000000005,66.78,66.56,1330.106]
["2015-12-07",65.739999999999995,66.709999999999994,66.69,1470.2909999999999]
["2015-12-04",64.61,66,65.930000000000007,1187.2840000000001]
["2015-12-03",64.97,65.25,64.36,1130.1010000000001]
["2015-12-02",67.2,67.2,65.31,1107.4839999999999]
["2015-12-01",66.77,67.95,67.39,1280.529]
["2015-11-30",66.13,67.239999999999995,66.63,1406.4960000000001]
["2015-11-27",66.08,66.400000000000006,66.17,403.42]
["2015-11-25",66.67,66.67,66.14,780.95399999999995]
["2015-11-24",66.25,66.69,66.48,1197.0740000000001]
["2015-11-23",66.900000000000006,67.3,66.67,922.96299999999997]
["2015-11-20",66.34,67.069999999999993,66.94,1284.2380000000001]
["2015-11-19",65.98,66.209999999999994,65.84,1408.2570000000001]
["2015-11-18",65.44,66.11,65.67,1215.8030000000001]
["2015-11-17",66.67,66.92,65.44,1085.836]
["2015-11-16",65.2,66.88,66.83,1188.711]
["2015-11-13",65.86,66.290000000000006,65.150000000000006,1091.9169999999999]
["2015-11-12",65.84,66.489999999999995,65.8,1778.6110000000001]
["2015-11-11",64.959999999999994,66.41,66.06,1949.6959999999999]
["2015-11-10",65.2,65.959999999999994,64.849999999999994,1730.154]
["2015-11-09",64.83,65.37,65.14,1364.8]
["2015-11-06",66.739999999999995,67.55,65.650000000000006,2564.54]
["2015-11-05",69.2,69.55,68.06,1178.546]
["2015-11-04",69.22,69.62,69.209999999999994,1343.163]
["2015-11-03",68.52,69.930000000000007,69.290000000000006,1968.029]
["2015-11-02",67.75,69,68.55,2510.701]
["2015-10-30",67.5,68.36,68.16,1775.654]
["2015-10-29",67.38,67.64,67.5,1180.2729999999999]
["2015-10-28",68.459999999999994,68.92,67.760000000000005,1115.319]
["2015-10-27",68.400000000000006,68.7,68.459999999999994,777.17600000000004]
["2015-10-26",68.88,68.98,68.489999999999995,1253.7539999999999]
["2015-10-23",69.86,70.02,68.650000000000006,996.995]
["2015-10-22",69.62,70.13,70.06,1037.4169999999999]
["2015-10-21",70.290000000000006,70.67,69.42,729.19600000000003]
["2015-10-20",69.19,70.52,70.069999999999993,1340.779]
["2015-10-19",69.510000000000005,69.75,69.38,1267.231]
["2015-10-16",69.56,70,69.3,1630.3710000000001]
["2015-10-15",68.180000000000007,69.2,69.08,1094.836]
["2015-10-14",68.150000000000006,68.569999999999993,67.92,1091.107]
["2015-10-13",68.180000000000007,68.62,68.099999999999994,1348.461]
["2015-10-12",67.73,69.06,68.28,950.85900000000004]
["2015-10-09",67.7,67.959999999999994,67.56,1366.268]
["2015-10-08",66.75,68.22,67.67,1426.664]
["2015-10-07",66.12,66.78,66.78,1642.71]
["2015-10-06",66.8,66.989999999999995,66.11,1240.713]
["2015-10-05",66.180000000000007,67.19,66.97,1117.0820000000001]
["2015-10-02",64.92,65.930000000000007,65.89,1414.8230000000001]
["2015-10-01",65.16,65.254999999999995,64.41,1236.08]
["2015-09-30",64.52,65.14,65.099999999999994,1382.52]
["2015-09-29",64.14,64.959999999999994,64.33,824.90499999999997]
["2015-09-28",64.319999999999993,65.069999999999993,64.06,1066.0530000000001]
["2015-09-25",63.58,65.25,64.59,1641.7159999999999]
["2015-09-24",62.39,63.74,63.59,1633.6990000000001]
["2015-09-23",64.040000000000006,64.040000000000006,63.54,1444.4760000000001]
["2015-09-22",64.41,64.63,64.040000000000006,1953.69]
["2015-09-21",64.37,64.790000000000006,63.93,1251.501]
["2015-09-18",63.91,64.86,64.25,1976.481]
["2015-09-17",63.93,65.459999999999994,64.42,1051.7539999999999]
["2015-09-16",63.36,64.489999999999995,63.95,1516.5820000000001]
["2015-09-15",62.92,63.41,63.23,1258.421]
["2015-09-14",62.68,63.28,62.83,1173.0730000000001]
["2015-09-11",61.75,62.7,62.68,1185.0989999999999]
["2015-09-10",61.83,62.77,62.03,1781.759]
["2015-09-09",62.78,62.87,61.89,1292.7650000000001]
["2015-09-08",62.27,62.73,62.39,1986.4169999999999]
["2015-09-04",62.48,62.51,61.53,1497.145]
["2015-09-03",62.81,63.41,62.99,1111.4290000000001]
["2015-09-02",63.76,63.82,62.76,1292.298]
["2015-09-01",64.459999999999994,64.459999999999994,63.06,1639.653]
["2015-08-31",65.62,65.64,65.33,1705.067]
["2015-08-28",65.78,66.27,65.900000000000006,1714.567]
["2015-08-27",64.48,65.91,65.81,2375.3119999999999]
["2015-08-26",64.349999999999994,64.52,64.290000000000006,2101.3330000000001]
["2015-08-25",66.42,67.22,63.6,2326.9369999999999]
["2015-08-24",67.400000000000006,69.48,65.900000000000006,2496.884]
["2015-08-21",70.34,70.86,69.39,1562.529]
["2015-08-20",70.37,71.56,70.56,1180.306]
["2015-08-19",70.260000000000005,71.14,70.87,1021.837]
["2015-08-18",70.430000000000007,71.02,70.62,1331.1289999999999]
["2015-08-17",70.08,70.905000000000001,70.66,1782.7539999999999]
["2015-08-14",69.599999999999994,70.2,70.099999999999994,1531.278]
["2015-08-13",70.010000000000005,70.06,69.790000000000006,1243.377]
["2015-08-12",68.63,70.22,70.010000000000005,1937.7539999999999]
["2015-08-11",68.319999999999993,69.53,68.94,1904.173]
["2015-08-10",70.319999999999993,70.709999999999994,68.91,1879.3820000000001]
["2015-08-07",69.38,70.87,70.260000000000005,1381.4110000000001]
["2015-08-06",67.86,69.489999999999995,69.44,1771.7729999999999]
["2015-08-05",68.58,68.59,67.88,2976.7840000000001]
["2015-08-04",70,70.599999999999994,68.58,2829.1]
["2015-08-03",71.25,71.56,71.2,1603.377]
["2015-07-31",70.89,71.5,71.02,1187.894]
["2015-07-30",69.900000000000006,71.09,70.36,1026.7090000000001]
["2015-07-29",69.83,70.22,70.11,1184.7429999999999]
["2015-07-28",69.75,70.47,69.98,1456.056]
["2015-07-27",69.25,70.8,70.400000000000006,1111.07]
["2015-07-24",69.78,69.89,69.209999999999994,921.72500000000002]
["2015-07-23",70.69,70.790000000000006,69.7,1705.45]
["2015-07-22",71.34,71.8,71,1423.3679999999999]
["2015-07-21",72.22,72.391099999999994,71.3,1038.645]
["2015-07-20",72.34,72.430000000000007,72.28,905.51099999999997]
["2015-07-17",73.12,73.12,72.37,866.80899999999997]
["2015-07-16",72.36,73.44,72.97,1482.9839999999999]
["2015-07-15",72.44,72.518000000000001,72.25,1536.9]
["2015-07-14",72.260000000000005,72.86,72.290000000000006,1296.9159999999999]
["2015-07-13",72.819999999999993,72.989999999999995,72.25,839.322]
["2015-07-10",72.489999999999995,73.16,72.489999999999995,949.51499999999999]
["2015-07-09",73.47,73.73,72.52,1266.202]
["2015-07-08",73.319999999999993,74.0899,73.3,1731.98]
["2015-07-07",72.760000000000005,74,73.61,2686.2950000000001]
["2015-07-06",71.739999999999995,72.47,72.47,1422.0260000000001]
["2015-07-02",72.239999999999995,72.67,71.88,1394.07]
["2015-07-01",70.66,71.5,71.45,2327.9679999999998]
["2015-06-30",70.3,71.41,70.5,4553.8779999999997]
["2015-06-29",70.55,71.19,69.95,1354.88]
["2015-06-26",69.39,70.63,70.510000000000005,1986.663]
["2015-06-25",70.52,70.53,69.47,786.13300000000004]
["2015-06-24",70.849999999999994,71.180000000000007,70.510000000000005,1194.5409999999999]
["2015-06-23",71.459999999999994,71.58,70.78,1066.0809999999999]
["2015-06-22",71.819999999999993,71.900000000000006,71.5,845.74099999999999]
["2015-06-19",71.64,72.23,71.569999999999993,1494.124]
["2015-06-18",71.319999999999993,72.36,72.040000000000006,1953.4469999999999]
["2015-06-17",70.77,71.62,71.19,1584.5609999999999]
["2015-06-16",70.88,71.19,70.83,782.80700000000002]
["2015-06-15",70.489999999999995,71,70.95,1475.8150000000001]
["2015-06-12",71.16,71.58,70.709999999999994,904.53800000000001]
["2015-06-11",71.2,71.749899999999997,71.42,1744.1120000000001]
["2015-06-10",71.33,71.734999999999999,70.709999999999994,2708.8989999999999]
["2015-06-09",72.63,72.63,70.900000000000006,1459.4490000000001]
["2015-06-08",72.239999999999995,72.5899,71.98,1063.7070000000001]
["2015-06-05",73.040000000000006,73.040000000000006,72.12,1235.0630000000001]
["2015-06-04",73.510000000000005,74.48,73.760000000000005,1028.2270000000001]
["2015-06-03",74.84,75.209999999999994,73.83,2053.136]
["2015-06-02",75.91,76.309899999999999,75.11,1422.7860000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"ES","index":16,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C17","v":"ES"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":60.171333333333337},{"$f":"AVERAGE($D$4:$D$93)","v":58.587222222222238},{"$f":"AVERAGE($D$4:$D$183)","v":56.249722222222225},{"$f":"AVERAGE($D$4:$D$363)","v":56.048444444444442},{"$f":"AVERAGE($D$4:$D$507)","v":54.043055555555569}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.9},{"$f":"$G3/H2","v":3.1576498221744569E-2},{"$f":"$G3/I2","v":3.2430279640042851E-2},3.3777944582442376E-2,3.3899245890459839E-2,3.5157153504150489E-2]
["2017-06-01",62.1,62.35,62.35,1278.5820000000001]
["2017-05-31",61.54,62.19,62.07,1565.1559999999999]
["2017-05-30",61.4,61.66,61.48,908.38900000000001]
["2017-05-26",61.34,61.58,61.4,825.89300000000003]
["2017-05-25",61.4,61.94,61.84,909.75900000000001]
["2017-05-24",61.28,61.46,61.41,1023.325]
["2017-05-23",60.75,61.32,61.14,2430.4929999999999]
["2017-05-22",60.1,60.84,60.74,1060.0239999999999]
["2017-05-19",60.17,60.21,60.11,1683.4349999999999]
["2017-05-18",60.41,60.78,60.24,1495.009]
["2017-05-17",59.73,60.451000000000001,60.19,1180.229]
["2017-05-16",60.15,60.27,59.63,1076.374]
["2017-05-15",59.89,60.195,60.15,833.40300000000002]
["2017-05-12",59.44,59.969900000000003,59.88,805.976]
["2017-05-11",59.04,59.48,59.48,1279.0830000000001]
["2017-05-10",59.38,59.5,59.23,1168.2170000000001]
["2017-05-09",59.6,59.82,59.35,899.74300000000005]
["2017-05-08",59.68,59.81,59.76,1133.2819999999999]
["2017-05-05",59.71,59.89,59.55,926.48099999999999]
["2017-05-04",58.11,59.52,59.49,1308.7139999999999]
["2017-05-03",59.14,59.48,59.11,952.02]
["2017-05-02",59.28,59.55,59.22,1161.44]
["2017-05-01",59.58,59.58,59.14,861.25]
["2017-04-28",59.72,59.74,59.4,2029.1179999999999]
["2017-04-27",59.75,60.3,59.77,1489.4659999999999]
["2017-04-26",59.95,60.16,59.74,1105.4000000000001]
["2017-04-25",59.81,60.16,60,1340.3430000000001]
["2017-04-24",60,60.19,60.03,1026.1130000000001]
["2017-04-21",59.45,59.97,59.8,1286.7560000000001]
["2017-04-20",59.58,59.58,59.44,1125.1769999999999]
["2017-04-19",60.12,60.14,59.64,1414.7270000000001]
["2017-04-18",60.2,60.5,60.14,1385.7270000000001]
["2017-04-17",59.78,60.34,60.29,1513.5530000000001]
["2017-04-13",59.71,59.92,59.62,1057.962]
["2017-04-12",59.08,59.91,59.88,1280.3630000000001]
["2017-04-11",59.16,59.36,59.21,1214.913]
["2017-04-10",59.31,59.39,59.28,1036.4100000000001]
["2017-04-07",59.67,59.84,59.4,1645.239]
["2017-04-06",59.22,59.57,59.54,1714.0319999999999]
["2017-04-05",58.74,59.475000000000001,59.41,1729.2460000000001]
["2017-04-04",58.83,59.034999999999997,58.86,2147.752]
["2017-04-03",58.76,58.92,58.89,1205.2629999999999]
["2017-03-31",58.56,59.09,58.78,1670.7360000000001]
["2017-03-30",58.83,58.94,58.62,1186.1099999999999]
["2017-03-29",59.43,59.43,59.07,1453.8389999999999]
["2017-03-28",59.51,59.73,59.49,1749.675]
["2017-03-27",60.26,60.36,59.55,1370.4559999999999]
["2017-03-24",59.58,60.155000000000001,60.01,1310.636]
["2017-03-23",59.6,60.28,59.67,1245.4749999999999]
["2017-03-22",59.76,60.21,59.71,1514.2449999999999]
["2017-03-21",58.41,59.715000000000003,59.44,1782.3320000000001]
["2017-03-20",58.98,59.3,58.48,1318.39]
["2017-03-17",58.78,59.41,58.93,3335.9340000000002]
["2017-03-16",58.85,58.95,58.54,1047.6479999999999]
["2017-03-15",58.39,59.445,59.13,2074.1019999999999]
["2017-03-14",58,58.337499999999999,58.33,1630.8340000000001]
["2017-03-13",57.68,58.17,58.04,2299.2979999999998]
["2017-03-10",57.76,58.12,57.71,1221.174]
["2017-03-09",57.68,58,57.38,1025.181]
["2017-03-08",57.93,58.2,57.52,1324.5160000000001]
["2017-03-07",58.19,58.77,58.56,1652.819]
["2017-03-06",58.26,58.475000000000001,58.35,1539.5740000000001]
["2017-03-03",58.48,58.6,58.28,1674.0989999999999]
["2017-03-02",58,58.959899999999998,58.59,1258.864]
["2017-03-01",57.98,58.6,58.19,1787.799]
["2017-02-28",58.35,58.75,58.66,1927.6189999999999]
["2017-02-27",58.98,59.1,58.72,1334.06]
["2017-02-24",58.2,59.11,59.03,2113.2399999999998]
["2017-02-23",57.86,58.76,58.12,1902.0630000000001]
["2017-02-22",56.26,57.67,57.6,1856.9639999999999]
["2017-02-21",56.02,56.92,56.84,1333.298]
["2017-02-17",56.3,56.46,56.15,1529.703]
["2017-02-16",55.74,56.3,56.29,1009.41]
["2017-02-15",55.6,55.78,55.76,995.59100000000001]
["2017-02-14",56.34,56.44,55.95,1048.944]
["2017-02-13",56.34,56.56,56.49,1003.939]
["2017-02-10",55.89,56.45,56.42,700.572]
["2017-02-09",56.35,56.62,56.05,1087.6769999999999]
["2017-02-08",55.66,56.71,56.49,1341.627]
["2017-02-07",55.66,55.9,55.78,784.40800000000002]
["2017-02-06",55.91,56,55.68,900.02300000000002]
["2017-02-03",55.61,56.14,55.72,1933.8219999999999]
["2017-02-02",54.77,55.41,55.35,1099.93]
["2017-02-01",54.91,55.24,54.7,1298.557]
["2017-01-31",54.42,55.39,55.32,1572.0229999999999]
["2017-01-30",54.4,54.62,54.43,1240.5050000000001]
["2017-01-27",54.71,54.74,54.25,1319.127]
["2017-01-26",54.3,54.69,54.53,1541.9]
["2017-01-25",54.37,54.77,54.3,1134.8979999999999]
["2017-01-24",54.7,54.92,54.55,1220.2190000000001]
["2017-01-23",55.17,55.37,54.74,1913.8610000000001]
["2017-01-20",55.15,55.45,55,1373.74]
["2017-01-19",55.25,55.67,55.07,1232.6780000000001]
["2017-01-18",55.69,55.9,55.52,1288.9549999999999]
["2017-01-17",55.46,55.78,55.72,1303.6120000000001]
["2017-01-13",55.17,55.42,55.15,1053.547]
["2017-01-12",54.91,55.41,55.31,1353.903]
["2017-01-11",54.4,55.11,55.06,1369.5920000000001]
["2017-01-10",54.49,54.515700000000002,54.28,1609.4459999999999]
["2017-01-09",55.31,55.51,54.57,1303.4929999999999]
["2017-01-06",54.84,55.475000000000001,55.26,1224.268]
["2017-01-05",55.49,55.49,55.28,1590.713]
["2017-01-04",55.17,55.62,55.27,1264.6130000000001]
["2017-01-03",55.25,55.429900000000004,55.08,1123.173]
["2016-12-30",55.6,55.74,55.23,1447.375]
["2016-12-29",54.85,55.619900000000001,55.57,1187.299]
["2016-12-28",55.4,55.44,54.72,802.47900000000004]
["2016-12-27",55.48,55.52,55.38,817.779]
["2016-12-23",55.56,55.7,55.46,760.07]
["2016-12-22",54.89,55.52,55.44,1296.164]
["2016-12-21",55.18,55.55,54.95,938.88400000000001]
["2016-12-20",55.61,55.61,55.26,1282.54]
["2016-12-19",54.94,55.09,55.07,1545.5239999999999]
["2016-12-16",53.73,54.67,54.57,2373.5259999999998]
["2016-12-15",52.94,53.685000000000002,53.68,1470.873]
["2016-12-14",54.32,54.78,53.07,1424.652]
["2016-12-13",54.28,54.719900000000003,54.55,1392.7750000000001]
["2016-12-12",53.54,54.37,54.29,1683.703]
["2016-12-09",53.28,53.823399999999999,53.76,1538.7819999999999]
["2016-12-08",52.55,53.36,53.3,1623.3140000000001]
["2016-12-07",52.17,52.98,52.97,1643.5219999999999]
["2016-12-06",52.1,52.17,52.01,1436.7139999999999]
["2016-12-05",51.44,51.97,51.93,1639.7239999999999]
["2016-12-02",51.43,51.9,51.68,2039.6120000000001]
["2016-12-01",51.27,51.44,51.1,1783.0260000000001]
["2016-11-30",53.13,53.21,51.62,2733.8719999999998]
["2016-11-29",53.71,54.315199999999997,53.75,1927.8489999999999]
["2016-11-28",52.87,53.94,53.84,2377.83]
["2016-11-25",51.97,52.7,52.59,829.57399999999996]
["2016-11-23",51.87,52.45,51.74,1340.99]
["2016-11-22",52.3,52.7,52.45,2331.7779999999998]
["2016-11-21",51.94,52.37,52.2,1440.1089999999999]
["2016-11-18",52.11,52.38,51.82,1099.8040000000001]
["2016-11-17",51.95,52.47,52.2,872.34199999999998]
["2016-11-16",52.5,52.695,51.97,1579.171]
["2016-11-15",51.88,52.67,52.43,1437.7619999999999]
["2016-11-14",51.46,51.84,51.69,1553.6]
["2016-11-11",52.16,52.9,51.95,1548.674]
["2016-11-10",52.85,53.36,52.34,3051.5830000000001]
["2016-11-09",54.12,54.12,53.23,2228.085]
["2016-11-08",54.47,55.33,55.03,1901.501]
["2016-11-07",53.48,54.3,54.29,1282.31]
["2016-11-04",53.64,54.37,53.18,1658.2650000000001]
["2016-11-03",53.26,53.63,53.38,1749.289]
["2016-11-02",53.89,54.46,53.44,2505.0250000000001]
["2016-11-01",55.16,55.16,54.08,1378.4159999999999]
["2016-10-31",54.36,55.465000000000003,55.06,1490.144]
["2016-10-28",54.04,54.41,54.2,867.83199999999999]
["2016-10-27",54,54.18,53.91,1535.386]
["2016-10-26",54.2,54.43,54.31,1584.856]
["2016-10-25",53.95,54.52,54.3,1260.653]
["2016-10-24",54.19,54.41,54.13,1008.688]
["2016-10-21",53.74,54.26,54,1826.595]
["2016-10-20",54.16,54.59,54.12,1070.002]
["2016-10-19",54.13,54.19,53.97,1629.979]
["2016-10-18",54.05,54.3,54.13,1308.8340000000001]
["2016-10-17",53.24,53.77,53.75,1455.058]
["2016-10-14",53.07,53.81,53.18,1412.9010000000001]
["2016-10-13",52.71,53.54,53.3,1850.7929999999999]
["2016-10-12",52.05,52.66,52.58,2211.9409999999998]
["2016-10-11",52.66,52.66,51.98,1781.306]
["2016-10-10",52.46,52.81,52.76,1111.6369999999999]
["2016-10-07",53.01,53.57,52.44,1509.7840000000001]
["2016-10-06",52.53,52.82,52.72,1808.7059999999999]
["2016-10-05",53.22,53.24,52.56,2671.49]
["2016-10-04",53.28,53.4,52.61,2520.2089999999998]
["2016-10-03",54,54.03,53.54,1676.9739999999999]
["2016-09-30",54.91,55.22,54.18,2550.587]
["2016-09-29",54.95,55.15,54.69,1197.7059999999999]
["2016-09-28",55.51,55.58,55.24,1120.5630000000001]
["2016-09-27",56.66,56.84,55.41,1374.8810000000001]
["2016-09-26",56.24,56.59,56.34,1769.395]
["2016-09-23",55.65,56.41,56.23,1731.6320000000001]
["2016-09-22",55.78,56.06,55.82,1871.9190000000001]
["2016-09-21",54.38,55.49,55.45,1979.6379999999999]
["2016-09-20",54.86,55.02,54.43,1633.06]
["2016-09-19",54.39,54.63,54.59,1426.0719999999999]
["2016-09-16",53.62,54.26,54.18,2736.4879999999998]
["2016-09-15",53.24,53.86,53.77,1273.242]
["2016-09-14",53.84,54.24,53.7,1651.3789999999999]
["2016-09-13",54.24,54.27,53.61,2782.2370000000001]
["2016-09-12",53.34,54.41,54.31,2766.1959999999999]
["2016-09-09",54.52,54.6,53.25,2740.02]
["2016-09-08",54.73,55.119,55.01,1009.668]
["2016-09-07",54.9,54.97,54.87,903.23900000000003]
["2016-09-06",54.61,55.14,54.96,1352.2429999999999]
["2016-09-02",53.59,54.45,54.37,1624.84]
["2016-09-01",53.96,54,53.59,1134.068]
["2016-08-31",53.71,53.98,53.97,1503.0550000000001]
["2016-08-30",54.34,54.634999999999998,53.74,1202.7739999999999]
["2016-08-29",54.29,54.68,54.37,995.09199999999998]
["2016-08-26",55.42,55.77,54.12,1401.6559999999999]
["2016-08-25",55.31,55.625,55.27,1138.2809999999999]
["2016-08-24",55.2,55.35,55.34,1140.6959999999999]
["2016-08-23",55.67,56.18,55.28,959.65800000000002]
["2016-08-22",55.65,55.96,55.63,1015.029]
["2016-08-19",56.33,56.47,55.54,1538.827]
["2016-08-18",55.6,56.585000000000001,56.53,2493.3519999999999]
["2016-08-17",55.41,55.91,55.77,4311.3059999999996]
["2016-08-16",56.22,56.386000000000003,55.47,1421.675]
["2016-08-15",57.37,57.37,56.37,1176.2190000000001]
["2016-08-12",57.32,57.62,57.25,650.38800000000003]
["2016-08-11",56.98,57.17,57.15,986.40700000000004]
["2016-08-10",56.98,57.11,56.94,722.43600000000004]
["2016-08-09",56.78,57.26,56.84,799.673]
["2016-08-08",56.89,57.18,56.77,1479.81]
["2016-08-05",57.24,57.66,56.74,2158.1869999999999]
["2016-08-04",57.6,57.99,57.62,1357.1569999999999]
["2016-08-03",58.52,58.79,57.58,1554.297]
["2016-08-02",58.79,59.01,58.49,1364.126]
["2016-08-01",58.62,59.28,59.03,1946.1990000000001]
["2016-07-29",58.15,58.69,58.49,1349.6479999999999]
["2016-07-28",57.58,58.255000000000003,57.97,1337.8040000000001]
["2016-07-27",58.12,58.326000000000001,57.71,1259.933]
["2016-07-26",58.87,58.92,58.31,1048.67]
["2016-07-25",58.78,58.984999999999999,58.87,677.81299999999999]
["2016-07-22",58.05,59.03,58.88,1215.9770000000001]
["2016-07-21",57.84,58.12,58.01,1731.2819999999999]
["2016-07-20",58.16,58.17,57.9,811.875]
["2016-07-19",58.17,58.319699999999997,58.09,1287.8900000000001]
["2016-07-18",57.93,58.36,58.13,1236.4159999999999]
["2016-07-15",57.81,58.125,57.87,1560.886]
["2016-07-14",57.92,58.07,57.75,2113.5830000000001]
["2016-07-13",58.09,58.4,58.31,2151.3989999999999]
["2016-07-12",58.98,59.05,57.88,2097.636]
["2016-07-11",59.33,59.43,59.33,1744.7719999999999]
["2016-07-08",59.01,59.6,59.57,2079.3440000000001]
["2016-07-07",60.18,60.23,59.35,1856.421]
["2016-07-06",60.3,60.44,60.24,1425.8579999999999]
["2016-07-05",59.81,60.43,60.25,1413.404]
["2016-07-01",60.08,60.08,59.71,1631.6089999999999]
["2016-06-30",58.66,59.95,59.9,2567.1019999999999]
["2016-06-29",58.51,58.78,58.58,1331.999]
["2016-06-28",58.57,58.59,58.33,1643.8019999999999]
["2016-06-27",57.12,58.82,58.59,2988.1750000000002]
["2016-06-24",56.13,57.69,57.22,2366.529]
["2016-06-23",56.72,56.81,56.42,1770.6590000000001]
["2016-06-22",57.3,57.3,56.69,1175.23]
["2016-06-21",56.81,57.35,57.03,1205.7919999999999]
["2016-06-20",56.85,57.04,56.82,1425.2159999999999]
["2016-06-17",56.77,56.89,56.89,1858.6890000000001]
["2016-06-16",56.51,57.015599999999999,56.78,1203.0999999999999]
["2016-06-15",57.3,57.36,56.52,1448.4670000000001]
["2016-06-14",56.92,57.29,57.29,1010.954]
["2016-06-13",56.86,57.18,56.92,1423.941]
["2016-06-10",56.84,57.19,56.68,993.79499999999996]
["2016-06-09",56.35,56.97,56.88,1240.8820000000001]
["2016-06-08",55.73,56.34,56.33,1469.7339999999999]
["2016-06-07",55.88,56.21,55.7,1132.6189999999999]
["2016-06-06",56.16,56.34,55.82,1497.49]
["2016-06-03",55.93,56.6,56.16,1306.761]
["2016-06-02",55.5,55.55,55.35,1827.7560000000001]
["2016-06-01",55.17,55.53,55.52,2421.6]
["2016-05-31",54.87,55.31,55.24,2213.181]
["2016-05-27",54.85,55.08,55.01,1296.547]
["2016-05-26",53.9,54.83,54.8,2818.94]
["2016-05-25",54.51,54.78,54.3,1505.653]
["2016-05-24",54.2,54.73,54.67,1649.557]
["2016-05-23",54.91,55,54.16,1795.82]
["2016-05-20",55.48,55.49,54.91,2698.11]
["2016-05-19",54.51,55.32,55.29,1894.174]
["2016-05-18",55.48,56.04,54.79,2533.7240000000002]
["2016-05-17",57.21,57.27,55.82,2676.922]
["2016-05-16",57.28,57.45,57.38,1361.61]
["2016-05-13",57.66,57.74,57.39,1351.434]
["2016-05-12",57.3,58.07,57.63,2605.7759999999998]
["2016-05-11",57.64,57.84,57.36,2016.415]
["2016-05-10",57.8,57.86,57.54,1286.9680000000001]
["2016-05-09",57.21,57.68,57.58,1340.211]
["2016-05-06",57.41,57.42,57.16,2007.614]
["2016-05-05",55.64,58.26,57.4,2212.1419999999998]
["2016-05-04",57,58.06,57.51,1617.6569999999999]
["2016-05-03",57.08,57.25,56.97,1128.7629999999999]
["2016-05-02",56.6,57.32,57.07,1329.8530000000001]
["2016-04-29",55.87,56.56,56.44,1393.961]
["2016-04-28",55.42,56.33,56.06,1486.271]
["2016-04-27",55.46,56.27,56.05,1662.9390000000001]
["2016-04-26",55.57,55.81,55.36,1336.9559999999999]
["2016-04-25",55.18,55.58,55.5,1223.625]
["2016-04-22",55.19,55.52,55.4,1693.634]
["2016-04-21",55.41,55.61,55.02,2803.16]
["2016-04-20",57.14,57.33,55.64,1668.175]
["2016-04-19",57.23,57.33,57.04,1477.5809999999999]
["2016-04-18",56.63,57.13,57.12,1609.2909999999999]
["2016-04-15",56.06,56.96,56.72,1892.6659999999999]
["2016-04-14",55.98,56.22,56.1,1695.0029999999999]
["2016-04-13",56.86,56.86,56.07,1752.2470000000001]
["2016-04-12",56.67,56.8,56.67,1764.2729999999999]
["2016-04-11",57.06,57.43,56.63,1699.9059999999999]
["2016-04-08",57.06,57.594999999999999,57.05,1788.229]
["2016-04-07",56.76,57.33,56.8,1801.481]
["2016-04-06",57,57.17,56.89,2046.989]
["2016-04-05",58.51,58.66,57.08,2299.8980000000001]
["2016-04-04",58.87,59.09,58.59,1290.175]
["2016-04-01",57.9,58.94,58.8,1516.008]
["2016-03-31",58.06,58.51,58.34,2432.415]
["2016-03-30",58.65,58.81,58.39,1204.2439999999999]
["2016-03-29",58,58.594999999999999,58.53,1309.6300000000001]
["2016-03-28",58.1,58.42,57.77,681.80700000000002]
["2016-03-24",57.74,58.29,57.83,1284.269]
["2016-03-23",57.49,58.08,57.93,1344.2329999999999]
["2016-03-22",57.35,57.67,57.48,2030.7629999999999]
["2016-03-21",57.1,57.82,57.35,1657.6210000000001]
["2016-03-18",57.82,58.07,57.19,3055.27]
["2016-03-17",57.54,58.09,57.84,2626.7260000000001]
["2016-03-16",56.5,57.578899999999997,57.39,1406.5]
["2016-03-15",56.73,57.35,56.75,1990.894]
["2016-03-14",56.59,56.83,56.74,1581.402]
["2016-03-11",56.72,57,56.55,1655.376]
["2016-03-10",56.92,57.25,56.5,2157.866]
["2016-03-09",56.59,57.16,56.87,1648.702]
["2016-03-08",56.35,57.03,56.69,1955.7570000000001]
["2016-03-07",55.32,56.27,56.11,2661.5729999999999]
["2016-03-04",54.33,55.69,55.54,1839.8710000000001]
["2016-03-03",54.44,54.655000000000001,54.63,1185.202]
["2016-03-02",53.96,54.38,54.34,1800.89]
["2016-03-01",54.5,54.87,54.23,2107.23]
["2016-02-29",54.28,54.84,54.3,1808.5509999999999]
["2016-02-26",56.42,56.47,54.77,1570.662]
["2016-02-25",56.45,56.92,56.66,1060.521]
["2016-02-24",55.54,56.49,56.23,1720.45]
["2016-02-23",55.02,56,55.84,1595.569]
["2016-02-22",54.83,55.51,55.34,1283.9159999999999]
["2016-02-19",54.42,54.74,54.67,2494.799]
["2016-02-18",53.65,54.74,54.46,1803.8979999999999]
["2016-02-17",53.81,53.9,53.54,1367.9870000000001]
["2016-02-16",53.85,53.98,53.86,1781.789]
["2016-02-12",53.88,54.07,53.51,2236.4879999999998]
["2016-02-11",54.79,55.13,53.9,2151.2510000000002]
["2016-02-10",54.48,55.28,54.94,2036.91]
["2016-02-09",54,54.9,54.69,3068.28]
["2016-02-08",54.14,54.78,54.09,3262.357]
["2016-02-05",54.41,54.86,54.66,3111.3989999999999]
["2016-02-04",55.63,55.91,54.93,3347.5990000000002]
["2016-02-03",55.47,55.965000000000003,55.72,1940.067]
["2016-02-02",54.27,55.225000000000001,55.08,1859.51]
["2016-02-01",53.6,54.92,54.57,2791.9160000000002]
["2016-01-29",53.63,54.15,53.8,3007.78]
["2016-01-28",52.19,53.52,53.09,1850.5260000000001]
["2016-01-27",52.23,52.68,52.32,1753.3579999999999]
["2016-01-26",51.77,52.68,52.15,1538.6130000000001]
["2016-01-25",51.62,51.97,51.64,1950.6690000000001]
["2016-01-22",50.63,51.63,51.58,1836.4829999999999]
["2016-01-21",51.27,51.47,50.58,2350.4229999999998]
["2016-01-20",52.37,52.648000000000003,51.15,3408.6590000000001]
["2016-01-19",51.45,52.75,52.59,2777.752]
["2016-01-15",51.3,51.72,51.39,3195.7460000000001]
["2016-01-14",51.28,52.22,51.86,4149.3209999999999]
["2016-01-13",51.27,51.73,51.3,2202.1489999999999]
["2016-01-12",51.27,51.44,51.12,1555.4259999999999]
["2016-01-11",50.91,51.32,51.03,1097.479]
["2016-01-08",51.17,51.49,50.82,1290.203]
["2016-01-07",50.8,51.29,51.14,2141.7310000000002]
["2016-01-06",51.04,51.65,51.46,1265.4649999999999]
["2016-01-05",50.85,51.43,51.35,1087.095]
["2016-01-04",50.65,50.89,50.88,1590.2819999999999]
["2015-12-31",51.89,51.9,51.07,2081.2080000000001]
["2015-12-30",51.97,52.24,51.85,708.29200000000003]
["2015-12-29",52.08,52.24,51.9,1020.7190000000001]
["2015-12-28",51.71,51.86,51.84,718.56899999999996]
["2015-12-24",51.61,51.92,51.74,672.57500000000005]
["2015-12-23",50.91,51.81,51.64,1168.963]
["2015-12-22",50.3,50.83,50.69,1022.853]
["2015-12-21",50.59,50.73,50.07,1551.0029999999999]
["2015-12-18",51.49,51.55,50.45,2540.69]
["2015-12-17",51.11,51.92,51.72,1806.537]
["2015-12-16",49.9,51.31,51.15,1773.7190000000001]
["2015-12-15",49.47,50.024999999999999,49.72,1883.8779999999999]
["2015-12-14",48.95,49.21,49.19,1118.057]
["2015-12-11",48.59,49.33,48.91,1351.4670000000001]
["2015-12-10",50.32,50.35,48.86,2467.9769999999999]
["2015-12-09",50.9,51.68,50.84,1450.039]
["2015-12-08",51.1,51.3,51.11,1211.28]
["2015-12-07",50.42,51.2,51.18,1915.191]
["2015-12-04",49.65,50.67,50.63,1300.702]
["2015-12-03",49.53,49.72,49.32,2017.146]
["2015-12-02",50.62,50.79,49.73,981.59199999999998]
["2015-12-01",50.78,51.19,50.77,2199.7280000000001]
["2015-11-30",50.7,51.54,50.95,3832.047]
["2015-11-27",50.55,50.91,50.53,951.01900000000001]
["2015-11-25",50.63,50.63,50.36,1022.205]
["2015-11-24",50.84,50.91,50.65,1671.6479999999999]
["2015-11-23",51.5,51.69,51.13,1167.4690000000001]
["2015-11-20",51.43,51.9,51.44,2654.4870000000001]
["2015-11-19",50.77,51.29,51.04,1611.463]
["2015-11-18",49.79,50.68,50.6,1603.8879999999999]
["2015-11-17",50.83,51.22,49.65,1805.961]
["2015-11-16",49.85,51.02,50.97,1383.8989999999999]
["2015-11-13",50.34,50.73,49.8,949.30100000000004]
["2015-11-12",50.66,51.38,50.23,1552.7080000000001]
["2015-11-11",50.51,51.14,51.07,1184.527]
["2015-11-10",49.48,50.45,50.37,1435.5630000000001]
["2015-11-09",48.82,49.43,49.35,1304.71]
["2015-11-06",50.75,51.06,49.02,1801.72]
["2015-11-05",51.51,51.82,51.5,1086.537]
["2015-11-04",51.34,51.98,51.59,1113.7460000000001]
["2015-11-03",50.1,51.54,51.45,1557.99]
["2015-11-02",50.97,51.26,50.96,1281.941]
["2015-10-30",50.77,51.17,50.94,1392.9110000000001]
["2015-10-29",50.61,50.86,50.76,1265.549]
["2015-10-28",51.93,52.16,50.97,1283.6769999999999]
["2015-10-27",52.04,52.25,51.93,784.74900000000002]
["2015-10-26",51.78,52.09,52.05,903.04899999999998]
["2015-10-23",52.61,52.68,51.72,1018.248]
["2015-10-22",52.16,52.85,52.7,1079.953]
["2015-10-21",52.27,52.71,52.06,1168.3989999999999]
["2015-10-20",51.82,52.27,52.2,1343.413]
["2015-10-19",52.06,52.22,51.98,1342.35]
["2015-10-16",51.98,52.53,52.24,1292.1869999999999]
["2015-10-15",51.34,51.93,51.83,1258.9010000000001]
["2015-10-14",51.13,51.6,51.25,1347.4079999999999]
["2015-10-13",50.99,51.45,50.95,1327.682]
["2015-10-12",50.73,51.43,51.18,949.36800000000005]
["2015-10-09",51,51.015000000000001,50.63,1007.933]
["2015-10-08",50.32,51.11,51.07,1034.606]
["2015-10-07",50.76,50.84,50.42,1490.1]
["2015-10-06",50.99,51.11,50.64,1545.2929999999999]
["2015-10-05",50.68,51.19,51.1,1473.16]
["2015-10-02",50.2,50.63,50.51,1228.864]
["2015-10-01",50.71,50.71,49.92,1935.787]
["2015-09-30",49.26,50.66,50.62,2556.3319999999999]
["2015-09-29",49.21,49.77,49.3,2501.7669999999998]
["2015-09-28",48.83,49.2,49.09,2001.451]
["2015-09-25",48.33,49.37,48.89,1732.972]
["2015-09-24",47.59,48.24,48.17,2281.6570000000002]
["2015-09-23",47.48,47.878799999999998,47.72,1617.498]
["2015-09-22",47.33,47.68,47.47,1634.0540000000001]
["2015-09-21",47.37,47.655000000000001,47.51,1442.009]
["2015-09-18",47.43,48.08,47.22,3593.788]
["2015-09-17",46.81,48.33,47.66,2985.7220000000002]
["2015-09-16",46.65,46.930100000000003,46.71,1929.5150000000001]
["2015-09-15",46.35,46.82,46.7,1764.6289999999999]
["2015-09-14",46.08,46.47,46.25,1129.258]
["2015-09-11",45.35,46.09,46.09,2064.4029999999998]
["2015-09-10",45.3,45.91,45.5,1707.4870000000001]
["2015-09-09",46.51,46.62,45.87,1724.6610000000001]
["2015-09-08",46.14,46.57,46.48,1709.95]
["2015-09-04",46.03,46.18,45.74,1494.691]
["2015-09-03",46.36,46.61,46.46,2074.1179999999999]
["2015-09-02",46.54,46.62,46.15,2330.8380000000002]
["2015-09-01",46.72,46.75,46.07,2329.819]
["2015-08-31",48.12,48.29,47.24,2731.6550000000002]
["2015-08-28",48.5,48.77,48.29,1550.297]
["2015-08-27",48.37,48.62,48.59,1263.425]
["2015-08-26",47.6,48.19,48.08,1617.4069999999999]
["2015-08-25",49.24,49.72,47.25,2158.1770000000001]
["2015-08-24",49.33,50.61,48.92,3000.9090000000001]
["2015-08-21",51.5,51.75,51.04,1713.732]
["2015-08-20",51.44,52.15,51.62,1367.2639999999999]
["2015-08-19",51.32,51.79,51.68,1534.3969999999999]
["2015-08-18",51.39,51.64,51.47,1803.761]
["2015-08-17",51.23,51.734999999999999,51.61,1256.979]
["2015-08-14",50.84,51.22,51.18,885.60799999999995]
["2015-08-13",50.61,51.03,50.79,1413.799]
["2015-08-12",50.42,51.15,50.91,1298.104]
["2015-08-11",50.07,50.68,50.41,1189.07]
["2015-08-10",49.97,50.18,50.02,1834.8]
["2015-08-07",49.26,49.97,49.8,2143.2600000000002]
["2015-08-06",49.28,49.62,49.53,1556.7270000000001]
["2015-08-05",49.29,49.55,49.24,836.64400000000001]
["2015-08-04",49.83,49.83,49.1,1005.268]
["2015-08-03",49.77,50.22,49.85,1810.002]
["2015-07-31",49.57,49.990099999999998,49.72,1996.076]
["2015-07-30",48.13,48.87,48.77,1360.8230000000001]
["2015-07-29",48.1,48.335000000000001,48.29,1170.5930000000001]
["2015-07-28",47.87,48.18,48.12,1310.491]
["2015-07-27",47.27,48.11,47.87,1207.3910000000001]
["2015-07-24",47.29,47.56,47.21,2539.3679999999999]
["2015-07-23",47.82,47.82,47.35,2689.1439999999998]
["2015-07-22",47.64,48.44,47.83,3469.0639999999999]
["2015-07-21",47.58,47.68,47.52,1683.3109999999999]
["2015-07-20",47.85,47.89,47.58,1259.9100000000001]
["2015-07-17",48.3,48.49,47.92,1246.7860000000001]
["2015-07-16",47.68,48.395000000000003,48.3,1080.4110000000001]
["2015-07-15",47.3,47.86,47.72,1946.7670000000001]
["2015-07-14",47.04,47.35,47.3,1322.03]
["2015-07-13",47.15,47.39,47.04,1331.7090000000001]
["2015-07-10",46.74,47.37,46.89,1830.731]
["2015-07-09",47.25,47.349899999999998,46.73,2986.0680000000002]
["2015-07-08",47.28,47.77,47.13,3002.68]
["2015-07-07",46.55,47.75,47.38,3802.8409999999999]
["2015-07-06",44.88,46.55,46.31,7597.4570000000003]
["2015-07-02",45.97,46.56,46.51,1839.7460000000001]
["2015-07-01",45.53,45.73,45.57,1799.12]
["2015-06-30",45.68,45.78,45.41,1995.3240000000001]
["2015-06-29",46.15,46.51,45.5,1444.931]
["2015-06-26",45.44,46.15,45.99,2279.549]
["2015-06-25",45.69,45.859900000000003,45.51,1654.8869999999999]
["2015-06-24",45.89,46.13,45.57,835.56799999999998]
["2015-06-23",46.44,46.55,45.85,1153.558]
["2015-06-22",46.55,46.95,46.56,1230.5550000000001]
["2015-06-19",47.27,47.51,46.74,1819.8969999999999]
["2015-06-18",46.93,47.71,47.29,1518.9459999999999]
["2015-06-17",46.57,47,46.95,1111.729]
["2015-06-16",45.95,46.71,46.68,1431.895]
["2015-06-15",46.01,46.21,46.02,830.17899999999997]
["2015-06-12",46.46,46.54,46.1,592.96799999999996]
["2015-06-11",46.53,46.854999999999997,46.66,989.05499999999995]
["2015-06-10",46.49,46.79,46.18,1282.3720000000001]
["2015-06-09",46.28,46.6,46.33,873.77099999999996]
["2015-06-08",46.62,46.69,46.33,1054.5329999999999]
["2015-06-05",46.84,46.997599999999998,46.69,1560.057]
["2015-06-04",47.4,47.87,47.44,734.94799999999998]
["2015-06-03",48.44,48.55,47.68,1667.4559999999999]
["2015-06-02",48.89,48.99,48.49,1531.43]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"FE","index":17,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C18","v":"FE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":29.224333333333337},{"$f":"AVERAGE($D$4:$D$93)","v":30.420111111111112},{"$f":"AVERAGE($D$4:$D$183)","v":31.235833333333321},{"$f":"AVERAGE($D$4:$D$363)","v":32.518583333333318},{"$f":"AVERAGE($D$4:$D$507)","v":32.451765873015837}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.44},{"$f":"$G3/H2","v":4.9274006820800006E-2},{"$f":"$G3/I2","v":4.7337105204524783E-2},4.6100899074247005E-2,4.428237187454355E-2,4.437354828808817E-2]
["2017-06-01",29.23,29.4,29.39,2940.0610000000001]
["2017-05-31",29.13,29.38,29.24,3308.8919999999998]
["2017-05-30",28.87,29.42,29.19,3148.5390000000002]
["2017-05-26",28.89,28.97,28.92,2475.8679999999999]
["2017-05-25",28.62,28.97,28.86,3512.2750000000001]
["2017-05-24",28.55,28.69,28.67,2679.97]
["2017-05-23",28.44,28.65,28.5,3222.5639999999999]
["2017-05-22",28.18,28.539899999999999,28.44,3050.68]
["2017-05-19",28.15,28.25,28.24,4896.9930000000004]
["2017-05-18",28.43,28.83,28.16,5121.8819999999996]
["2017-05-17",28.71,28.89,28.59,2710.212]
["2017-05-16",28.87,28.954999999999998,28.69,3272.8449999999998]
["2017-05-15",28.69,29.06,28.93,4446.4660000000003]
["2017-05-12",28.86,28.911100000000001,28.72,2578.8760000000002]
["2017-05-11",28.85,28.87,28.81,4804.3999999999996]
["2017-05-10",28.83,29,28.85,3227.6529999999998]
["2017-05-09",28.94,29.2,28.76,6631.6469999999999]
["2017-05-08",28.88,29.12,29.06,4651.9849999999997]
["2017-05-05",28.91,29.1,28.83,4303.6499999999996]
["2017-05-04",28.89,29.07,28.87,4818.6030000000001]
["2017-05-03",28.68,29.074999999999999,28.95,8991.7800000000007]
["2017-05-02",29.53,29.72,29.03,7206.9660000000003]
["2017-05-01",29.98,30.020099999999999,29.46,6328.5370000000003]
["2017-04-28",30.68,30.9,29.94,9610.0229999999992]
["2017-04-27",30.52,30.74,30.52,4538.5990000000002]
["2017-04-26",30.6,31.15,30.52,5786.1270000000004]
["2017-04-25",30.59,30.824999999999999,30.61,4050.953]
["2017-04-24",30.6,30.75,30.71,5218.3999999999996]
["2017-04-21",30.64,30.83,30.61,4208.2110000000002]
["2017-04-20",30.79,30.86,30.66,4598.9480000000003]
["2017-04-19",31.45,31.48,30.85,4920.3779999999997]
["2017-04-18",31.45,31.57,31.47,2988.74]
["2017-04-17",31.3,31.47,31.43,3007.1350000000002]
["2017-04-13",31.61,31.72,31.27,3432.165]
["2017-04-12",31.4,31.64,31.61,2718.663]
["2017-04-11",31.52,31.65,31.44,2588.2820000000002]
["2017-04-10",31.32,31.62,31.6,3235.3270000000002]
["2017-04-07",31.89,31.94,31.32,5747.5820000000003]
["2017-04-06",31.66,31.82,31.76,3060.694]
["2017-04-05",31.63,31.86,31.78,2590.5210000000002]
["2017-04-04",31.49,31.82,31.73,3992.4940000000001]
["2017-04-03",31.72,31.74,31.46,3753.5639999999999]
["2017-03-31",31.42,31.93,31.82,5805.9129999999996]
["2017-03-30",31.49,31.5,31.37,3646.6570000000002]
["2017-03-29",31.54,31.85,31.57,3458.6660000000002]
["2017-03-28",31.3,31.64,31.61,2877.63]
["2017-03-27",31.5,31.59,31.39,2457.5920000000001]
["2017-03-24",31.4,31.53,31.34,3171.0329999999999]
["2017-03-23",31.39,31.5,31.2,3360.393]
["2017-03-22",31.5,31.81,31.41,4159.3760000000002]
["2017-03-21",30.93,31.5,31.36,4362.9269999999997]
["2017-03-20",31.2,31.42,30.96,3960.54]
["2017-03-17",31.22,31.48,31.36,8680.7420000000002]
["2017-03-16",31.47,31.58,31.13,3865.4520000000002]
["2017-03-15",31.09,31.71,31.59,3906.3919999999998]
["2017-03-14",31.04,31.08,31,3435.1030000000001]
["2017-03-13",31.23,31.45,31.1,2735.0970000000002]
["2017-03-10",31.21,31.555,31.26,3846.8809999999999]
["2017-03-09",31.05,32.53,31.1,4161.1390000000001]
["2017-03-08",30.92,31.16,31.11,4202.2439999999997]
["2017-03-07",31.22,31.42,31.18,4515.6970000000001]
["2017-03-06",31.92,31.92,31.32,4357.9459999999999]
["2017-03-03",31.68,31.75,31.74,3630.05]
["2017-03-02",31.45,32,31.64,3980.1280000000002]
["2017-03-01",32.090000000000003,32.090000000000003,31.56,7326.0940000000001]
["2017-02-28",31.81,32.54,32.43,5503.0929999999998]
["2017-02-27",32.35,32.35,31.81,4398.1670000000004]
["2017-02-24",31.56,32.344999999999999,32.32,6126.75]
["2017-02-23",30.97,31.614999999999998,31.39,5776.1540000000005]
["2017-02-22",30.81,31.02,30.79,6792.9049999999997]
["2017-02-21",30.92,31.35,31.33,5193.5420000000004]
["2017-02-17",30.66,31.04,31.01,4410.4070000000002]
["2017-02-16",30.38,30.635000000000002,30.62,3805.72]
["2017-02-15",30.13,30.46,30.4,2828.6970000000001]
["2017-02-14",30.54,30.639900000000001,30.36,2566.7739999999999]
["2017-02-13",30.52,30.72,30.53,5645.17]
["2017-02-10",29.86,30.52,30.45,3805.5349999999999]
["2017-02-09",30.06,30.09,29.88,4045.9870000000001]
["2017-02-08",30.03,30.07,30.04,4244.1570000000002]
["2017-02-07",29.92,30.04,29.99,2773.886]
["2017-02-06",29.98,30.15,29.88,4332.6509999999998]
["2017-02-03",29.67,30.03,29.89,3374.136]
["2017-02-02",29.9,30,29.95,5426.5209999999997]
["2017-02-01",30.09,30.32,29.84,4356.9979999999996]
["2017-01-31",29.83,30.37,30.32,4811.3530000000001]
["2017-01-30",30.14,30.14,29.82,4584.4859999999999]
["2017-01-27",29.89,30.02,29.99,3355.9540000000002]
["2017-01-26",29.78,29.925000000000001,29.82,5205.1620000000003]
["2017-01-25",29.54,30.01,29.8,5785.924]
["2017-01-24",29.67,29.85,29.58,3838.0889999999999]
["2017-01-23",30.15,30.26,29.61,3935.9520000000002]
["2017-01-20",30.35,30.518799999999999,30.04,4713.8909999999996]
["2017-01-19",30.64,30.729199999999999,30.31,4519.3710000000001]
["2017-01-18",31.08,31.23,30.76,3481.5219999999999]
["2017-01-17",30.86,31.36,31.15,4092.6170000000002]
["2017-01-13",30.64,30.72,30.61,3889.2579999999998]
["2017-01-12",30.73,30.91,30.68,4247.1869999999999]
["2017-01-11",30.33,30.94,30.73,5282.99]
["2017-01-10",30.84,30.85,30.37,7195.9840000000004]
["2017-01-09",31.21,31.23,31.01,4802.7510000000002]
["2017-01-06",30.71,31.24,31.13,3485.0639999999999]
["2017-01-05",30.94,31.05,30.85,3947.5810000000001]
["2017-01-04",30.99,31.290099999999999,30.97,3242.0189999999998]
["2017-01-03",30.97,31.14,30.95,3757.2350000000001]
["2016-12-30",31.17,31.29,30.97,2523.6039999999998]
["2016-12-29",30.84,31.305,31.12,2927.8710000000001]
["2016-12-28",31.31,31.39,30.84,2558.0859999999998]
["2016-12-27",31.16,31.32,31.28,2110.509]
["2016-12-23",31.33,31.42,31.27,2494.779]
["2016-12-22",31.37,31.509899999999998,31.22,3144.6219999999998]
["2016-12-21",31.33,31.945,31.42,4233.74]
["2016-12-20",31.5,31.65,31.29,5217.97]
["2016-12-19",31.92,31.95,31.65,4557.2709999999997]
["2016-12-16",31.3,31.975000000000001,31.78,10195.790000000001]
["2016-12-15",31.17,31.35,31.32,5667.01]
["2016-12-14",31.74,32.299999999999997,31.29,8340.5450000000001]
["2016-12-13",31.14,31.62,31.61,3646.7809999999999]
["2016-12-12",30.57,31.14,31.06,4062.0479999999998]
["2016-12-09",30.6,31.1,30.73,3913.1990000000001]
["2016-12-08",29.98,30.7,30.53,6336.2370000000001]
["2016-12-07",30.41,30.5,30.06,7314.2719999999999]
["2016-12-06",30.62,30.64,30.37,5763.6779999999999]
["2016-12-05",30.54,30.56,30.5,5709.4859999999999]
["2016-12-02",31,31.24,30.57,5280.8230000000003]
["2016-12-01",31.14,31.2,30.99,3272.3510000000001]
["2016-11-30",32.200000000000003,32.200000000000003,31.29,5668.5259999999998]
["2016-11-29",32.479999999999997,32.75,32.549999999999997,3151.288]
["2016-11-28",32.270000000000003,32.619999999999997,32.590000000000003,3943.33]
["2016-11-25",31.59,32.17,32.14,2063.2159999999999]
["2016-11-23",31.56,31.81,31.49,4596.116]
["2016-11-22",31.94,32.1,31.9,2782.32]
["2016-11-21",31.63,31.99,31.91,3203.3049999999998]
["2016-11-18",31.93,32.1,31.4,4396.6440000000002]
["2016-11-17",31.72,32.15,31.96,2693.212]
["2016-11-16",32.119999999999997,32.24,31.87,3781.8290000000002]
["2016-11-15",31.99,32.42,32.090000000000003,4640.4889999999996]
["2016-11-14",31.46,31.934999999999999,31.84,6102.79]
["2016-11-11",31.88,32.31,31.62,5239.473]
["2016-11-10",33.36,33.369999999999997,31.85,7318.7640000000001]
["2016-11-09",33.92,34.020000000000003,33.49,4126.0910000000003]
["2016-11-08",34.4,34.83,34.5,4316.1469999999999]
["2016-11-07",33.89,34.479999999999997,34.409999999999997,7564.7259999999997]
["2016-11-04",33.28,34.22,33.57,5323.9870000000001]
["2016-11-03",32.869999999999997,33.375,33.29,4561.933]
["2016-11-02",33.369999999999997,33.450000000000003,33.36,4394.9570000000003]
["2016-11-01",34.340000000000003,34.340000000000003,33.47,3963.8090000000002]
["2016-10-31",34.08,34.5,34.29,5212.0479999999998]
["2016-10-28",33.950000000000003,34.2119,33.96,6192.86]
["2016-10-27",33.89,34.03,33.9,3827.4169999999999]
["2016-10-26",33.6,34.024999999999999,33.96,4233.3490000000002]
["2016-10-25",33.57,33.729999999999997,33.619999999999997,3997.7730000000001]
["2016-10-24",33.35,33.49,33.340000000000003,2383.29]
["2016-10-21",32.700000000000003,33.36,33.19,4060.7910000000002]
["2016-10-20",33.200000000000003,33.42,32.85,4609.0829999999996]
["2016-10-19",32.96,33.270000000000003,33.15,5856.8860000000004]
["2016-10-18",32.75,33.31,33.159999999999997,7351.0889999999999]
["2016-10-17",31.73,32.409999999999997,32.229999999999997,6129.4380000000001]
["2016-10-14",31.52,32.04,31.51,3228.5680000000002]
["2016-10-13",31.79,31.83,31.56,4795.8289999999997]
["2016-10-12",31.27,31.72,31.36,13766.46]
["2016-10-11",31.73,31.77,31.22,2293.5430000000001]
["2016-10-10",31.41,31.79,31.73,2389.3139999999999]
["2016-10-07",31.68,31.95,31.32,3572.7289999999998]
["2016-10-06",31.34,31.76,31.47,4321.1610000000001]
["2016-10-05",31.64,31.86,31.39,12571.53]
["2016-10-04",32.380000000000003,32.42,31.63,4667.0630000000001]
["2016-10-03",33.07,33.07,32.299999999999997,4786.7489999999998]
["2016-09-30",33.36,33.5,33.08,3504.01]
["2016-09-29",33.54,33.630000000000003,33.17,2556.2579999999998]
["2016-09-28",33.78,33.880000000000003,33.54,3954.4140000000002]
["2016-09-27",34.700000000000003,34.83,33.67,5301.4359999999997]
["2016-09-26",34.340000000000003,34.82,34.58,3341.7080000000001]
["2016-09-23",34.619999999999997,34.869999999999997,34.49,4010.2370000000001]
["2016-09-22",34.79,34.954999999999998,34.840000000000003,3279.1410000000001]
["2016-09-21",33.75,34.619999999999997,34.57,3175.0650000000001]
["2016-09-20",33.82,33.97,33.74,2909.424]
["2016-09-19",33.090000000000003,33.770000000000003,33.74,3757.3310000000001]
["2016-09-16",32.630000000000003,33.03,32.99,3507.056]
["2016-09-15",32.61,32.97,32.840000000000003,2120.2710000000002]
["2016-09-14",32.83,33.011000000000003,32.619999999999997,3062.3609999999999]
["2016-09-13",33.1,33.19,32.700000000000003,3745.248]
["2016-09-12",32.619999999999997,33.47,33.28,3339.5360000000001]
["2016-09-09",33.28,33.35,32.64,5017.7640000000001]
["2016-09-08",33.020000000000003,33.67,33.64,3108.527]
["2016-09-07",33.03,33.274999999999999,33.130000000000003,2237.8580000000002]
["2016-09-06",32.94,33.11,33.049999999999997,2766.45]
["2016-09-02",32.49,33,32.82,2326.9250000000002]
["2016-09-01",32.67,32.770000000000003,32.450000000000003,4637.1189999999997]
["2016-08-31",32.19,32.75,32.729999999999997,4190.4080000000004]
["2016-08-30",32.64,32.74,32.21,2511.2179999999998]
["2016-08-29",32.51,32.78,32.6,1840.133]
["2016-08-26",33.07,33.350099999999998,32.32,3756.739]
["2016-08-25",32.99,33.25,32.93,2052.5419999999999]
["2016-08-24",32.83,33.07,33,2633.6970000000001]
["2016-08-23",32.74,33.08,32.92,2843.9960000000001]
["2016-08-22",32.700000000000003,32.795000000000002,32.630000000000003,1915.184]
["2016-08-19",33.06,33.06,32.69,2638.54]
["2016-08-18",32.83,33.119999999999997,33.119999999999997,4054.2280000000001]
["2016-08-17",32.39,32.9,32.840000000000003,3839.6460000000002]
["2016-08-16",32.85,32.869999999999997,32.42,2495.4409999999998]
["2016-08-15",33.07,33.35,32.89,3405.9259999999999]
["2016-08-12",33.03,33.31,33.119999999999997,5532.0450000000001]
["2016-08-11",32.729999999999997,32.89,32.880000000000003,2171.444]
["2016-08-10",32.96,33.01,32.71,3072.8339999999998]
["2016-08-09",32.82,32.99,32.840000000000003,2403.9699999999998]
["2016-08-08",33,33.22,32.869999999999997,4739.8630000000003]
["2016-08-05",32.909999999999997,32.950000000000003,32.43,2764.66]
["2016-08-04",33.07,33.25,32.93,2405.7809999999999]
["2016-08-03",32.94,33.28,33.06,4119.6639999999998]
["2016-08-02",34.130000000000003,34.14,33.31,5901.6220000000003]
["2016-08-01",34.770000000000003,34.9,34.31,4792.9170000000004]
["2016-07-29",35.22,35.25,34.92,4983.5129999999999]
["2016-07-28",35.229999999999997,35.51,35.369999999999997,5190.7920000000004]
["2016-07-27",35.880000000000003,35.979999999999997,35.200000000000003,3823.8339999999998]
["2016-07-26",36.35,36.450000000000003,35.89,6262]
["2016-07-25",36.51,36.6,36.6,3608.4490000000001]
["2016-07-22",35.96,36.585000000000001,36.51,5033.9709999999995]
["2016-07-21",35.880000000000003,36.01,35.96,3922.4349999999999]
["2016-07-20",36.18,36.25,35.979999999999997,2975.9430000000002]
["2016-07-19",36.35,36.35,36.18,2521.5540000000001]
["2016-07-18",36.15,36.33,36.29,1852.1469999999999]
["2016-07-15",35.92,36.21,36.19,2759.3290000000002]
["2016-07-14",36.229999999999997,36.4,35.85,3796.1990000000001]
["2016-07-13",36.46,36.49,36.44,3989.2820000000002]
["2016-07-12",35.85,36.450000000000003,36.19,5633.2359999999999]
["2016-07-11",35.880000000000003,36.15,36.11,3575.8690000000001]
["2016-07-08",35.26,36.04,36.020000000000003,3732.5549999999998]
["2016-07-07",35.520000000000003,35.58,35.33,3462.5590000000002]
["2016-07-06",35.17,35.69,35.619999999999997,3982.6350000000002]
["2016-07-05",35.08,35.229999999999997,35.18,2236.6979999999999]
["2016-07-01",35.020000000000003,35.29,35.130000000000003,3250.15]
["2016-06-30",34.21,34.92,34.909999999999997,4170.027]
["2016-06-29",33.89,34.244999999999997,34.19,3770.5239999999999]
["2016-06-28",33.24,33.74,33.729999999999997,4650.973]
["2016-06-27",32.82,33.159999999999997,33.11,3152.2420000000002]
["2016-06-24",32.75,33.450000000000003,32.880000000000003,4732.3090000000002]
["2016-06-23",33.14,33.24,33.159999999999997,4121.8249999999998]
["2016-06-22",33.36,33.46,33.04,4095.596]
["2016-06-21",33.74,33.870100000000001,33.54,4035.4389999999999]
["2016-06-20",34.299999999999997,34.380000000000003,33.74,4193.759]
["2016-06-17",33.979999999999997,34.29,34.29,3059.078]
["2016-06-16",33.69,34.07,33.99,1999.9359999999999]
["2016-06-15",33.79,33.880000000000003,33.65,2157.819]
["2016-06-14",33.72,33.79,33.75,2264.4160000000002]
["2016-06-13",33.68,33.86,33.659999999999997,2504.6669999999999]
["2016-06-10",34.24,34.35,33.700000000000003,2934.9140000000002]
["2016-06-09",34.11,34.29,34.25,2242.4630000000002]
["2016-06-08",34.04,34.21,34.130000000000003,2913.69]
["2016-06-07",33.74,34.22,34.07,3686.4560000000001]
["2016-06-06",33.74,33.94,33.78,3216.5970000000002]
["2016-06-03",33.57,33.86,33.82,2509.5320000000002]
["2016-06-02",32.97,33.380000000000003,33.31,2780.2559999999999]
["2016-06-01",32.909999999999997,33.200000000000003,33.07,2949.846]
["2016-05-31",32.520000000000003,32.86,32.81,3454.9029999999998]
["2016-05-27",32.450000000000003,32.61,32.479999999999997,2556.1129999999998]
["2016-05-26",32.200000000000003,32.49,32.35,3806.9319999999998]
["2016-05-25",31.74,32.26,32.11,4992.9399999999996]
["2016-05-24",32.119999999999997,32.36,32.090000000000003,2563.2849999999999]
["2016-05-23",32.369999999999997,32.4,32.06,3186.3069999999998]
["2016-05-20",32.46,32.46,32.29,2342.7449999999999]
["2016-05-19",31.96,32.365000000000002,32.35,3386.279]
["2016-05-18",32.74,33.04,32.15,5244.4009999999998]
["2016-05-17",33.28,33.39,32.979999999999997,3978.857]
["2016-05-16",33.549999999999997,33.619999999999997,33.35,3553.4050000000002]
["2016-05-13",33.83,33.97,33.479999999999997,4770.0129999999999]
["2016-05-12",33.92,34.189900000000002,33.97,4641.085]
["2016-05-11",34.020000000000003,34.17,33.950000000000003,3427.8440000000001]
["2016-05-10",33.6,34.049999999999997,33.89,3728.538]
["2016-05-09",33.19,33.65,33.549999999999997,3735.4110000000001]
["2016-05-06",33.44,33.44,33.090000000000003,4061.5650000000001]
["2016-05-05",33.69,33.943399999999997,33.51,2972.3890000000001]
["2016-05-04",33.130000000000003,33.770000000000003,33.65,4849.402]
["2016-05-03",33.14,34.020000000000003,33.56,8498.7260000000006]
["2016-05-02",32.68,33.24,33.049999999999997,6075.1679999999997]
["2016-04-29",32.450000000000003,33.1,32.590000000000003,8462.9979999999996]
["2016-04-28",32.67,32.96,32.47,19368.759999999998]
["2016-04-27",34.86,36.314999999999998,36.049999999999997,11943.24]
["2016-04-26",34.54,34.869999999999997,34.39,4329.6949999999997]
["2016-04-25",34.31,34.53,34.450000000000003,4145.2430000000004]
["2016-04-22",34.159999999999997,34.65,34.47,4620.6809999999996]
["2016-04-21",34.729999999999997,34.840000000000003,33.909999999999997,6653.2150000000001]
["2016-04-20",35.51,35.700000000000003,34.76,4538.8140000000003]
["2016-04-19",35.950000000000003,36.03,35.5,4850.2730000000001]
["2016-04-18",35.57,35.89,35.85,2505.6210000000001]
["2016-04-15",35.39,35.770000000000003,35.659999999999997,3247.4839999999999]
["2016-04-14",35.6,35.799999999999997,35.409999999999997,2719.1030000000001]
["2016-04-13",35.78,35.799999999999997,35.65,2968.2829999999999]
["2016-04-12",35.520000000000003,36,35.75,3634.1669999999999]
["2016-04-11",35.33,35.81,35.36,3686.2130000000002]
["2016-04-08",34.89,35.69,35.119999999999997,4890.7640000000001]
["2016-04-07",34.56,35.04,34.76,4113.93]
["2016-04-06",35.03,35.085000000000001,34.590000000000003,5030.3940000000002]
["2016-04-05",35.57,35.69,35.07,5229.3609999999999]
["2016-04-04",35.99,36.130000000000003,35.68,4869.6030000000001]
["2016-04-01",35.979999999999997,36.29,36.03,6258.3670000000002]
["2016-03-31",35.94,36.520000000000003,35.97,7360.4780000000001]
["2016-03-30",36.409999999999997,36.54,35.79,5504.8919999999998]
["2016-03-29",35.83,36.380000000000003,36.340000000000003,4563.8720000000003]
["2016-03-28",36.159999999999997,36.35,35.74,2097.0819999999999]
["2016-03-24",35.85,36.25,36.159999999999997,2968.587]
["2016-03-23",35.729999999999997,36.075000000000003,35.979999999999997,2830.7130000000002]
["2016-03-22",35.880000000000003,36.18,35.76,3058.0419999999999]
["2016-03-21",35.729999999999997,36.07,35.85,3416.819]
["2016-03-18",36.159999999999997,36.200000000000003,35.76,4883.8670000000002]
["2016-03-17",36.04,36.35,36.17,2665.846]
["2016-03-16",35.42,36.159999999999997,35.9,3759.1019999999999]
["2016-03-15",35.520000000000003,35.700000000000003,35.590000000000003,2849.5140000000001]
["2016-03-14",35.71,35.76,35.590000000000003,2420.864]
["2016-03-11",36.08,36.36,35.700000000000003,3409.5839999999998]
["2016-03-10",35.68,36.229999999999997,35.97,3787.0129999999999]
["2016-03-09",35.520000000000003,36.450000000000003,35.799999999999997,4088.768]
["2016-03-08",35.119999999999997,35.770000000000003,35.56,3952.8150000000001]
["2016-03-07",34.43,35.14,35.11,2645.857]
["2016-03-04",33.729999999999997,34.744999999999997,34.56,2739.355]
["2016-03-03",33.659999999999997,34.130000000000003,33.979999999999997,2634.2220000000002]
["2016-03-02",33.299999999999997,33.74,33.71,2619.3049999999998]
["2016-03-01",33.58,33.79,33.450000000000003,3581.3809999999999]
["2016-02-29",32.82,33.72,33.47,4294.6329999999998]
["2016-02-26",33.94,34.06,32.82,4848.21]
["2016-02-25",32.93,33.99,33.950000000000003,4621.2870000000003]
["2016-02-24",33,33.17,32.700000000000003,5005.9489999999996]
["2016-02-23",33.32,33.590000000000003,33.04,3623.982]
["2016-02-22",33.15,33.42,33.33,3128.357]
["2016-02-19",33.82,33.82,32.97,5481.6040000000003]
["2016-02-18",32.51,34.130000000000003,33.93,6542.5389999999998]
["2016-02-17",33.200000000000003,33.35,32.270000000000003,5985.3710000000001]
["2016-02-16",33.090000000000003,33.47,33.46,3599.9360000000001]
["2016-02-12",32.85,33.11,32.880000000000003,3537.1819999999998]
["2016-02-11",33.31,33.57,32.81,2849.1680000000001]
["2016-02-10",33.18,33.799999999999997,33.630000000000003,2842.3670000000002]
["2016-02-09",33.04,33.5,33.32,3205.6959999999999]
["2016-02-08",33.51,33.895000000000003,33.200000000000003,5823.6719999999996]
["2016-02-05",33.08,34.21,33.700000000000003,5779.6869999999999]
["2016-02-04",33.54,33.61,33.25,3988.2379999999998]
["2016-02-03",32.82,33.72,33.520000000000003,5704.8990000000003]
["2016-02-02",32.700000000000003,33.119999999999997,32.97,4781.8370000000004]
["2016-02-01",32.99,33.28,33.049999999999997,4077.4749999999999]
["2016-01-29",32.42,33.11,33.06,4361.57]
["2016-01-28",31.95,32.4,32.14,4022.038]
["2016-01-27",31.96,32.340000000000003,31.92,2282.3829999999998]
["2016-01-26",31.86,32.520000000000003,32.08,2931.402]
["2016-01-25",32.28,32.32,31.82,3435.7049999999999]
["2016-01-22",31.58,32.380000000000003,32.28,3477.5050000000001]
["2016-01-21",31.15,31.64,31.3,5237.24]
["2016-01-20",32.26,32.340000000000003,31.12,5776.7650000000003]
["2016-01-19",31.92,32.58,32.49,4446.518]
["2016-01-15",32.17,32.47,31.83,5544.3540000000003]
["2016-01-14",31.6,32.799999999999997,32.56,4568.0510000000004]
["2016-01-13",32.21,32.4,31.5,3780.9810000000002]
["2016-01-12",32.200000000000003,32.29,32.18,5130.634]
["2016-01-11",31.7,32.25,32.07,5003.6009999999997]
["2016-01-08",31.02,31.77,31.59,5032.0039999999999]
["2016-01-07",31.52,31.77,31,4218.3559999999998]
["2016-01-06",31.32,32.01,31.85,3822.654]
["2016-01-05",31.63,31.64,31.54,5204.2370000000001]
["2016-01-04",31.52,31.63,31.5,4524.8559999999998]
["2015-12-31",32.25,32.35,31.73,4037.0169999999998]
["2015-12-30",32.6,32.68,32.29,2703.8029999999999]
["2015-12-29",32.71,32.81,32.6,2682.35]
["2015-12-28",32.5,32.729999999999997,32.64,2030.3409999999999]
["2015-12-24",32.409999999999997,32.75,32.6,1601.777]
["2015-12-23",31.81,32.524999999999999,32.47,2763.38]
["2015-12-22",31.17,31.76,31.72,3721.48]
["2015-12-21",31.22,31.27,31.07,4189.8360000000002]
["2015-12-18",31.36,31.4,31.01,5473.3850000000002]
["2015-12-17",31.64,31.78,31.53,5139.6620000000003]
["2015-12-16",31.33,31.77,31.64,5138.9539999999997]
["2015-12-15",31.18,31.33,31.13,5134.3040000000001]
["2015-12-14",31.57,31.66,30.98,4878.2960000000003]
["2015-12-11",31.32,31.69,31.46,3152.0949999999998]
["2015-12-10",32.07,32.07,31.55,3463.8829999999998]
["2015-12-09",31.65,32.450000000000003,32.049999999999997,4889.1120000000001]
["2015-12-08",32.33,32.5,31.9,4816.0950000000003]
["2015-12-07",32.74,32.880000000000003,32.479999999999997,5451.0119999999997]
["2015-12-04",32.24,32.99,32.82,5983.7150000000001]
["2015-12-03",32.090000000000003,32.340000000000003,32.049999999999997,6835.32]
["2015-12-02",32.270000000000003,32.54,31.98,7020.1210000000001]
["2015-12-01",31.59,32.46,32.270000000000003,9374.7960000000003]
["2015-11-30",31.1,31.46,31.39,5856.3540000000003]
["2015-11-27",30.95,31.29,31.15,1532.799]
["2015-11-25",31.13,31.16,30.93,2950.451]
["2015-11-24",31,31.27,31.16,2865.1350000000002]
["2015-11-23",31.54,31.74,31.17,3412.6469999999999]
["2015-11-20",31.33,31.52,31.49,4956.8230000000003]
["2015-11-19",30.68,31.26,31.21,4305.4920000000002]
["2015-11-18",30.06,30.48,30.41,5757.0870000000004]
["2015-11-17",30.48,30.8,30.06,2805.3980000000001]
["2015-11-16",30.54,30.75,30.44,2940.7579999999998]
["2015-11-13",30.2,30.75,30.6,5315.9030000000002]
["2015-11-12",30.12,30.65,30.16,5323.9440000000004]
["2015-11-11",29.58,30.22,30.21,4754.1109999999999]
["2015-11-10",29.16,29.74,29.48,2692.3530000000001]
["2015-11-09",29.17,29.32,29.12,4137.8019999999997]
["2015-11-06",30.01,30.08,29.29,4014.43]
["2015-11-05",30.94,30.98,30.4,3051.9009999999998]
["2015-11-04",30.67,31.085000000000001,30.99,4965.38]
["2015-11-03",31.15,31.31,31.07,4411.0379999999996]
["2015-11-02",31.21,31.33,31.16,3968.5920000000001]
["2015-10-30",31.09,31.49,31.2,4703.4390000000003]
["2015-10-29",30.74,30.86,30.82,2896.8330000000001]
["2015-10-28",31.2,31.36,30.84,2504.3040000000001]
["2015-10-27",31.28,31.39,31.19,2109.4409999999998]
["2015-10-26",31.8,31.85,31.29,3580.4870000000001]
["2015-10-23",32.5,32.549999999999997,31.67,2973.3339999999998]
["2015-10-22",32.35,32.784999999999997,32.51,3555.8679999999999]
["2015-10-21",32.68,32.81,32.24,2491.7109999999998]
["2015-10-20",32.200000000000003,32.674999999999997,32.630000000000003,5134.4790000000003]
["2015-10-19",32.58,32.64,32.22,3009.6819999999998]
["2015-10-16",32.96,33,32.5,3238.0819999999999]
["2015-10-15",32.64,32.865000000000002,32.74,4098.6319999999996]
["2015-10-14",32.39,32.78,32.5,4124.7110000000002]
["2015-10-13",32.51,32.659999999999997,32.33,4691.6750000000002]
["2015-10-12",31.7,32.57,32.4,4878.7550000000001]
["2015-10-09",31.35,31.56,31.56,4719.51]
["2015-10-08",30.99,31.44,31.34,3549.3670000000002]
["2015-10-07",31.2,31.36,31.03,3310.6019999999999]
["2015-10-06",31.49,31.65,31.15,2415.5720000000001]
["2015-10-05",31.05,31.83,31.6,4347.6930000000002]
["2015-10-02",30.71,31.05,30.95,2324.279]
["2015-10-01",31.36,31.49,30.59,2883.069]
["2015-09-30",30.96,31.34,31.31,3293.8420000000001]
["2015-09-29",30.94,31.12,30.83,1821.836]
["2015-09-28",31.02,31.28,30.91,2465.5819999999999]
["2015-09-25",30.79,31.29,31.04,3095.491]
["2015-09-24",30.39,30.77,30.72,3214.13]
["2015-09-23",30.95,31.03,30.47,3492.3]
["2015-09-22",31.55,31.6,30.9,3982.1219999999998]
["2015-09-21",31.25,31.57,31.35,3487.9110000000001]
["2015-09-18",31.39,31.88,31.13,5285.5889999999999]
["2015-09-17",31.58,32.17,31.72,3280.8629999999998]
["2015-09-16",31.2,31.96,31.58,3499.59]
["2015-09-15",30.93,31.34,31.19,3405.85]
["2015-09-14",30.68,31.12,30.88,3766.1849999999999]
["2015-09-11",30.61,30.76,30.59,4114.7790000000005]
["2015-09-10",30.74,31.1,30.57,3680.0320000000002]
["2015-09-09",31.39,31.43,30.78,3137.9349999999999]
["2015-09-08",31.02,31.22,31.18,2997.9360000000001]
["2015-09-04",30.9,31.03,30.59,2929.4540000000002]
["2015-09-03",30.93,31.305,31.25,5387.4949999999999]
["2015-09-02",31.28,31.44,30.86,6401.3860000000004]
["2015-09-01",31.7,32.14,30.98,3378.5079999999998]
["2015-08-31",32.340000000000003,32.39,31.96,3673.5770000000002]
["2015-08-28",32.4,32.5,32.49,3853.1109999999999]
["2015-08-27",32.4,32.520000000000003,32.51,4199.5559999999996]
["2015-08-26",32.15,32.26,32.14,5280.6959999999999]
["2015-08-25",33.450000000000003,33.49,31.72,4958.1019999999999]
["2015-08-24",32.72,33.93,32.74,7277.9939999999997]
["2015-08-21",34.270000000000003,34.53,33.99,4225.7169999999996]
["2015-08-20",34.64,34.979999999999997,34.380000000000003,3124.8130000000001]
["2015-08-19",34.520000000000003,35.049999999999997,34.880000000000003,2838.4560000000001]
["2015-08-18",34.729999999999997,34.86,34.65,3120.7910000000002]
["2015-08-17",34.82,35.090000000000003,34.869999999999997,2633.9490000000001]
["2015-08-14",34.44,34.79,34.79,3647.663]
["2015-08-13",34.47,34.54,34.450000000000003,2394.5349999999999]
["2015-08-12",34.14,34.659999999999997,34.61,3569.6030000000001]
["2015-08-11",34.130000000000003,34.65,34.19,2166.42]
["2015-08-10",34.32,34.54,34.130000000000003,1855.06]
["2015-08-07",33.93,34.598999999999997,34.26,2765.585]
["2015-08-06",33.61,34,33.97,2660.826]
["2015-08-05",33.49,33.94,33.56,2203.3409999999999]
["2015-08-04",34.369999999999997,34.57,33.71,3115.328]
["2015-08-03",34.020000000000003,34.47,34.43,2964.4259999999999]
["2015-07-31",33.15,34.119999999999997,33.96,3450.2959999999998]
["2015-07-30",32.479999999999997,32.99,32.96,2517.616]
["2015-07-29",32.700000000000003,32.81,32.61,2382.5250000000001]
["2015-07-28",32.729999999999997,32.9,32.799999999999997,2090.4369999999999]
["2015-07-27",32.24,32.93,32.75,1457.693]
["2015-07-24",32.35,32.520000000000003,32.29,2119.7199999999998]
["2015-07-23",32.9,32.97,32.32,4774.8220000000001]
["2015-07-22",33.369999999999997,33.61,33.32,2148.0309999999999]
["2015-07-21",33.86,33.950000000000003,33.28,1900.809]
["2015-07-20",34.4,34.42,33.97,1859.0409999999999]
["2015-07-17",34.56,34.6,34.4,2068.9949999999999]
["2015-07-16",33.9,34.729999999999997,34.69,3000.9940000000001]
["2015-07-15",33.549999999999997,33.865000000000002,33.86,1690.144]
["2015-07-14",33.67,33.880000000000003,33.619999999999997,1471.412]
["2015-07-13",33.78,33.840000000000003,33.67,1555.1410000000001]
["2015-07-10",33.630000000000003,33.93,33.659999999999997,1477.5440000000001]
["2015-07-09",33.909999999999997,34.14,33.47,1615.742]
["2015-07-08",33.89,34.159999999999997,33.79,2412.3009999999999]
["2015-07-07",33.43,34.18,34.06,2727.2139999999999]
["2015-07-06",33.14,33.520000000000003,33.31,1944.2339999999999]
["2015-07-02",33.090000000000003,33.409999999999997,33.21,1411.0630000000001]
["2015-07-01",32.659999999999997,32.825000000000003,32.81,1796.146]
["2015-06-30",32.69,32.81,32.549999999999997,2313.674]
["2015-06-29",32.68,33.380000000000003,32.61,2493.1849999999999]
["2015-06-26",32.86,33.049999999999997,32.75,2285.2350000000001]
["2015-06-25",33.04,33.14,32.86,2219.3879999999999]
["2015-06-24",33.25,33.35,33,2059.6550000000002]
["2015-06-23",33.76,33.79,33.270000000000003,2537.8249999999998]
["2015-06-22",33.950000000000003,34.06,33.69,2041.251]
["2015-06-19",34.020000000000003,34.24,33.799999999999997,3378.0839999999998]
["2015-06-18",33.51,34.14,34.04,3111.2759999999998]
["2015-06-17",33.35,33.619999999999997,33.43,3586.549]
["2015-06-16",33.29,33.409999999999997,33.36,1910.9010000000001]
["2015-06-15",33.61,33.659999999999997,33.29,2736.2159999999999]
["2015-06-12",34.369999999999997,34.369999999999997,33.67,2492.2440000000001]
["2015-06-11",34.76,34.840000000000003,34.520000000000003,2164.7750000000001]
["2015-06-10",34.25,34.79,34.54,4708.1049999999996]
["2015-06-09",34.200000000000003,34.35,33.92,2556.9929999999999]
["2015-06-08",34.33,34.57,34.299999999999997,2041.7739999999999]
["2015-06-05",34.15,34.43,34.4,2940.7759999999998]
["2015-06-04",34.35,34.94,34.549999999999997,2506.174]
["2015-06-03",35,35.15,34.479999999999997,2182.9380000000001]
["2015-06-02",35.43,35.520000000000003,35.01,2156.8989999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"HE","index":18,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C19","v":"HE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":33.097000000000001},{"$f":"AVERAGE($D$4:$D$93)","v":33.212444444444458},{"$f":"AVERAGE($D$4:$D$183)","v":32.06177777777777},{"$f":"AVERAGE($D$4:$D$363)","v":31.648666666666653},{"$f":"AVERAGE($D$4:$D$507)","v":30.968829365079344}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.24},{"$f":"$G3/H2","v":3.7465631326102061E-2},{"$f":"$G3/I2","v":3.7335403061770675E-2},3.867533511692705E-2,3.9180165567796452E-2,4.0040260656356359E-2]
["2017-06-01",33.15,33.729999999999997,33.72,590.28599999999994]
["2017-05-31",33.08,33.22,33.14,492.34699999999998]
["2017-05-30",32.79,33.045000000000002,33,192.51900000000001]
["2017-05-26",33.049999999999997,33.0503,32.86,171.13800000000001]
["2017-05-25",32.82,33.129899999999999,33.049999999999997,289.952]
["2017-05-24",32.65,32.909999999999997,32.869999999999997,350.98]
["2017-05-23",32.25,32.840000000000003,32.64,549.91]
["2017-05-22",32.15,32.33,32.270000000000003,357.82400000000001]
["2017-05-19",32.32,32.42,32.42,539.06600000000003]
["2017-05-18",32.4,32.58,32.270000000000003,358.25700000000001]
["2017-05-17",32.44,32.56,32.380000000000003,329.17]
["2017-05-16",32.549999999999997,32.71,32.450000000000003,268.471]
["2017-05-15",32.58,32.750100000000003,32.58,423.65]
["2017-05-12",32.75,32.770000000000003,32.58,271.416]
["2017-05-11",32.549999999999997,32.695,32.68,310.59300000000002]
["2017-05-10",32.78,32.83,32.700000000000003,443.33300000000003]
["2017-05-09",33.15,33.15,32.700000000000003,517.37199999999996]
["2017-05-08",33.549999999999997,33.75,33.119999999999997,717.67899999999997]
["2017-05-05",33.67,33.840000000000003,33.619999999999997,362.52600000000001]
["2017-05-04",33.39,33.54,33.520000000000003,408.75299999999999]
["2017-05-03",33.57,33.61,33.380000000000003,433.65300000000002]
["2017-05-02",33.51,33.659999999999997,33.58,311.30799999999999]
["2017-05-01",33.58,33.71,33.51,451.57900000000001]
["2017-04-28",33.799999999999997,33.799999999999997,33.520000000000003,407.23500000000001]
["2017-04-27",33.65,34.080100000000002,33.86,313.51]
["2017-04-26",33.68,33.89,33.659999999999997,380.84199999999998]
["2017-04-25",33.93,33.99,33.729999999999997,440.01600000000002]
["2017-04-24",33.770000000000003,34,33.96,410.315]
["2017-04-21",33.5,33.79,33.68,384.75200000000001]
["2017-04-20",33.6,33.6,33.46,331.94400000000002]
["2017-04-19",33.76,33.81,33.619999999999997,362.05]
["2017-04-18",33.9,33.950000000000003,33.76,371.262]
["2017-04-17",33.659999999999997,33.865000000000002,33.83,401.24599999999998]
["2017-04-13",33.79,33.829900000000002,33.6,349.2]
["2017-04-12",33.79,33.884999999999998,33.82,369.52600000000001]
["2017-04-11",33.619999999999997,33.924999999999997,33.76,414.94799999999998]
["2017-04-10",33.659999999999997,33.71,33.630000000000003,278.00400000000002]
["2017-04-07",33.69,33.79,33.64,350.82499999999999]
["2017-04-06",33.74,33.76,33.700000000000003,393.26900000000001]
["2017-04-05",33.4,33.86,33.799999999999997,1968.9090000000001]
["2017-04-04",33.11,33.49,33.42,555.12800000000004]
["2017-04-03",33.130000000000003,33.21,33.159999999999997,736.21500000000003]
["2017-03-31",33.49,33.715000000000003,33.31,681.476]
["2017-03-30",33.380000000000003,33.47,33.46,529.82500000000005]
["2017-03-29",33.479999999999997,33.479999999999997,33.4,531.43499999999995]
["2017-03-28",33.409999999999997,33.58,33.549999999999997,367.21899999999999]
["2017-03-27",33.76,33.869999999999997,33.46,480.23099999999999]
["2017-03-24",33.47,33.770000000000003,33.68,286.43599999999998]
["2017-03-23",33.450000000000003,33.94,33.479999999999997,396.89499999999998]
["2017-03-22",33.299999999999997,33.71,33.58,565.45399999999995]
["2017-03-21",33.119999999999997,33.369999999999997,33.299999999999997,640.94500000000005]
["2017-03-20",33.43,33.479999999999997,33.15,387.358]
["2017-03-17",32.94,33.479999999999997,33.299999999999997,782.33299999999997]
["2017-03-16",33.200000000000003,33.39,32.950000000000003,470.71499999999997]
["2017-03-15",32.770000000000003,33.54,33.29,882.16]
["2017-03-14",32.82,32.89,32.67,301.42099999999999]
["2017-03-13",32.6,32.950000000000003,32.89,508.87599999999998]
["2017-03-10",32.58,32.76,32.53,528.798]
["2017-03-09",32.450000000000003,32.76,32.49,674.84900000000005]
["2017-03-08",32.75,32.79,32.43,761.91700000000003]
["2017-03-07",32.880000000000003,33.14,32.97,889.61]
["2017-03-06",33.020000000000003,33.229999999999997,32.880000000000003,689.97299999999996]
["2017-03-03",33.25,33.369999999999997,33.33,592.26800000000003]
["2017-03-02",33.409999999999997,33.6,33.36,529.399]
["2017-03-01",33.01,33.619999999999997,33.44,587.03599999999994]
["2017-02-28",33.229999999999997,33.4,33.28,615.279]
["2017-02-27",33.17,33.255000000000003,33.25,497.40600000000001]
["2017-02-24",32.85,33.24,33.14,466.98]
["2017-02-23",32.78,32.99,32.85,719.91800000000001]
["2017-02-22",32.56,32.74,32.65,533.28200000000004]
["2017-02-21",32.6,32.880000000000003,32.799999999999997,641.02700000000004]
["2017-02-17",32.81,32.840000000000003,32.69,516.47299999999996]
["2017-02-16",32.5,32.76,32.75,483.16300000000001]
["2017-02-15",32.61,33,32.51,1017.9109999999999]
["2017-02-14",33.69,33.69,33.1,598.59]
["2017-02-13",33.75,33.8367,33.68,423.99099999999999]
["2017-02-10",33.68,33.85,33.78,471.16800000000001]
["2017-02-09",33.68,33.799999999999997,33.75,633.99]
["2017-02-08",33.74,33.74,33.69,328.39600000000002]
["2017-02-07",33.799999999999997,33.840000000000003,33.68,609.01900000000001]
["2017-02-06",33.549999999999997,33.74,33.729999999999997,1208.8610000000001]
["2017-02-03",33.43,33.69,33.549999999999997,304.214]
["2017-02-02",33.119999999999997,33.340000000000003,33.340000000000003,556.98400000000004]
["2017-02-01",33.299999999999997,33.47,33.1,456.31599999999997]
["2017-01-31",33.020000000000003,33.49,33.479999999999997,402.36]
["2017-01-30",32.82,32.9,32.9,478.98399999999998]
["2017-01-27",33.03,33.03,32.72,217.90799999999999]
["2017-01-26",33.1,33.18,32.94,366.61799999999999]
["2017-01-25",33.14,33.25,33.08,339.39699999999999]
["2017-01-24",33,33.299999999999997,33.130000000000003,423.42500000000001]
["2017-01-23",33.130000000000003,33.380000000000003,33.020000000000003,483.55900000000003]
["2017-01-20",33.19,33.450000000000003,33.19,261.04300000000001]
["2017-01-19",33.479999999999997,33.54,33.08,218.49700000000001]
["2017-01-18",33.520000000000003,33.799999999999997,33.54,474.72500000000002]
["2017-01-17",33.54,33.9,33.6,358.459]
["2017-01-13",33.53,33.752499999999998,33.4,477.64800000000002]
["2017-01-12",33.479999999999997,33.5,33.49,483.37599999999998]
["2017-01-11",33.07,33.61,33.520000000000003,548.75099999999998]
["2017-01-10",32.840000000000003,33.130000000000003,33.06,537.72900000000004]
["2017-01-09",33.369999999999997,33.369999999999997,32.82,608.17399999999998]
["2017-01-06",32.770000000000003,33.429000000000002,33.33,481.25]
["2017-01-05",33.01,33.15,32.89,1172.9749999999999]
["2017-01-04",32.92,33.44,33.01,729.43600000000004]
["2017-01-03",33.020000000000003,33.065100000000001,32.880000000000003,443.87799999999999]
["2016-12-30",33.36,33.438600000000001,33.07,410.59500000000003]
["2016-12-29",33.049999999999997,33.39,33.36,564.76400000000001]
["2016-12-28",33.47,33.47,32.97,563.44000000000005]
["2016-12-27",33.57,33.64,33.5,295.15199999999999]
["2016-12-23",33.65,33.700000000000003,33.619999999999997,154.28700000000001]
["2016-12-22",33.659999999999997,33.664999999999999,33.64,315.20499999999998]
["2016-12-21",33.590000000000003,34.08,33.65,456.029]
["2016-12-20",33.630000000000003,33.9,33.590000000000003,578.32399999999996]
["2016-12-19",33.479999999999997,33.875,33.78,663.46900000000005]
["2016-12-16",32.979999999999997,33.46,33.369999999999997,1385.546]
["2016-12-15",32.35,32.99,32.979999999999997,478.27199999999999]
["2016-12-14",33.32,33.549999999999997,32.450000000000003,593.03499999999997]
["2016-12-13",33.06,33.28,33.049999999999997,618.428]
["2016-12-12",32.46,33.11,32.93,773.13599999999997]
["2016-12-09",32.369999999999997,32.484999999999999,32.42,661.61900000000003]
["2016-12-08",31.22,32.702500000000001,32.36,1092.104]
["2016-12-07",30.96,31.32,31.31,1137.461]
["2016-12-06",31.57,31.6,30.93,822.48]
["2016-12-05",31.36,31.46,31.44,356.02699999999999]
["2016-12-02",30.92,31.39,31.39,453.87799999999999]
["2016-12-01",30.7,30.76,30.72,476.839]
["2016-11-30",31.5,31.5,30.8,743.55700000000002]
["2016-11-29",31.31,31.94,31.7,664.29600000000005]
["2016-11-28",30.77,31.45,31.37,631.16999999999996]
["2016-11-25",30.58,30.94,30.71,223.477]
["2016-11-23",30.43,30.69,30.56,887.39300000000003]
["2016-11-22",30.25,30.67,30.65,529.20399999999995]
["2016-11-21",29.78,30.35,30.35,637.54999999999995]
["2016-11-18",29.58,29.750800000000002,29.7,547.52200000000005]
["2016-11-17",29.83,30.09,29.89,385.12400000000002]
["2016-11-16",29.74,30,29.98,826.94100000000003]
["2016-11-15",29.45,29.75,29.74,618.97900000000004]
["2016-11-14",29.24,29.39,29.37,450.572]
["2016-11-11",28.92,29.52,29.41,590.88900000000001]
["2016-11-10",29.3,29.3,28.95,791.42899999999997]
["2016-11-09",29.53,29.57,29.34,495.29500000000002]
["2016-11-08",29.84,30.114999999999998,30.01,560.29]
["2016-11-07",29.21,29.84,29.82,579.22400000000005]
["2016-11-04",28.72,29.09,28.78,524.48699999999997]
["2016-11-03",28.62,28.81,28.63,460.58199999999999]
["2016-11-02",28.94,28.94,28.57,482.48200000000003]
["2016-11-01",29.45,29.52,28.99,496.37599999999998]
["2016-10-31",28.84,29.6617,29.5,593.27]
["2016-10-28",29.05,29.29,29.08,327.64999999999998]
["2016-10-27",28.84,29.13,29.03,393.96300000000002]
["2016-10-26",28.84,29.055,28.96,341.98200000000003]
["2016-10-25",28.7,28.89,28.89,269.10899999999998]
["2016-10-24",29.29,29.29,28.8,237.297]
["2016-10-21",28.89,28.95,28.69,595.37300000000005]
["2016-10-20",29.11,29.29,29,372.82900000000001]
["2016-10-19",28.9,29.16,29.09,451.68200000000002]
["2016-10-18",29.02,29.06,28.95,408.27100000000002]
["2016-10-17",28.9,29.03,28.9,313.98700000000002]
["2016-10-14",28.85,29.0501,28.83,366.64800000000002]
["2016-10-13",28.74,29.19,28.9,498.536]
["2016-10-12",28.41,28.83,28.74,931.423]
["2016-10-11",28.66,28.67,28.4,488.09899999999999]
["2016-10-10",28.51,28.81,28.78,454.31200000000001]
["2016-10-07",28.85,28.91,28.45,668.85699999999997]
["2016-10-06",28.6,28.8,28.66,1563.6189999999999]
["2016-10-05",29.08,29.12,28.76,1343.9739999999999]
["2016-10-04",29.41,29.44,28.94,934.61199999999997]
["2016-10-03",29.85,29.85,29.47,822.875]
["2016-09-30",30.51,30.57,29.85,719.08600000000001]
["2016-09-29",30.52,30.58,30.44,599.41700000000003]
["2016-09-28",30.69,30.83,30.65,423.42200000000003]
["2016-09-27",31.25,31.4,30.69,497.74299999999999]
["2016-09-26",31.16,31.38,31.26,461.56200000000001]
["2016-09-23",31.15,31.3399,31.19,527.06500000000005]
["2016-09-22",30.97,31.4,31.34,589.20799999999997]
["2016-09-21",30.29,30.89,30.87,361.166]
["2016-09-20",30.45,30.74,30.25,460.23200000000003]
["2016-09-19",30.17,30.54,30.51,513.59]
["2016-09-16",29.66,30.05,30.02,597.64499999999998]
["2016-09-15",29.74,29.82,29.71,349.19799999999998]
["2016-09-14",29.42,29.785,29.72,423.90600000000001]
["2016-09-13",29.54,29.574999999999999,29.43,614.16399999999999]
["2016-09-12",29.31,29.58,29.56,503.726]
["2016-09-09",30.14,30.16,29.25,572.25300000000004]
["2016-09-08",30.25,30.41,30.35,437.15499999999997]
["2016-09-07",30,30.344999999999999,30.3,541.54399999999998]
["2016-09-06",29.98,30.16,30,494.30799999999999]
["2016-09-02",29.53,29.96,29.9,499.291]
["2016-09-01",29.85,29.99,29.49,611.70899999999995]
["2016-08-31",29.85,30.07,30.01,1491.17]
["2016-08-30",30.04,30.16,29.83,422.87700000000001]
["2016-08-29",29.76,30.07,30,537.71199999999999]
["2016-08-26",30.26,30.38,29.64,489.40100000000001]
["2016-08-25",30.28,30.3,30.16,557.678]
["2016-08-24",30.08,30.26,30.23,380.83499999999998]
["2016-08-23",30.08,30.35,30.07,338.36700000000002]
["2016-08-22",30.42,30.53,30.08,414.62900000000002]
["2016-08-19",30.76,30.82,30.74,839.70100000000002]
["2016-08-18",30.24,30.83,30.83,628.71299999999997]
["2016-08-17",30.11,30.39,30.31,578.68100000000004]
["2016-08-16",30.46,30.51,30.11,524.89400000000001]
["2016-08-15",30.9,31.01,30.47,772.67700000000002]
["2016-08-12",31.02,31.16,30.94,295.71199999999999]
["2016-08-11",30.76,31,31,672.673]
["2016-08-10",30.59,30.71,30.63,401.60300000000001]
["2016-08-09",30.65,30.73,30.57,388.56700000000001]
["2016-08-08",30.96,31.18,30.69,712.96500000000003]
["2016-08-05",30.83,31.12,30.8,694.577]
["2016-08-04",30.7,30.7,30.59,496.178]
["2016-08-03",30.58,30.76,30.65,764.971]
["2016-08-02",30.76,30.84,30.51,563.89700000000005]
["2016-08-01",30.99,30.9999,30.77,500.70800000000003]
["2016-07-29",30.85,31.12,31.05,514.88900000000001]
["2016-07-28",30.8,30.896000000000001,30.8,394.62599999999998]
["2016-07-27",31.12,31.14,30.78,764.64499999999998]
["2016-07-26",31.22,31.26,31.18,1308.0650000000001]
["2016-07-25",31.5,31.5,31.2,863.58600000000001]
["2016-07-22",30.76,31.4,31.38,993.20299999999997]
["2016-07-21",30.3,30.78,30.73,933.40300000000002]
["2016-07-20",30.63,30.78,30.33,1397.578]
["2016-07-19",30.31,30.89,30.53,2978.6480000000001]
["2016-07-18",30.97,31.16,30.1,2934.895]
["2016-07-15",32.200000000000003,32.619999999999997,32.479999999999997,351.56299999999999]
["2016-07-14",32.21,32.549999999999997,32.200000000000003,616.76800000000003]
["2016-07-13",32.21,32.270000000000003,32.15,619.83699999999999]
["2016-07-12",32.409999999999997,32.42,32.1,484.089]
["2016-07-11",32.340000000000003,32.46,32.42,532.01300000000003]
["2016-07-08",32.06,32.46,32.340000000000003,419.52699999999999]
["2016-07-07",33,33.019799999999996,32.01,573.74800000000005]
["2016-07-06",32.89,33.57,33.08,1705.8489999999999]
["2016-07-05",32.200000000000003,33.14,33.11,1317.41]
["2016-07-01",32.78,33,32.21,1001.066]
["2016-06-30",34.409999999999997,34.435000000000002,32.79,2996.7330000000002]
["2016-06-29",34.590000000000003,34.89,34.479999999999997,454.94900000000001]
["2016-06-28",34.04,34.979999999999997,34.4,819.59299999999996]
["2016-06-27",34,34.270000000000003,34.1,425.262]
["2016-06-24",33.549999999999997,34.39,34.15,449.846]
["2016-06-23",33.840000000000003,34.25,34.22,337.089]
["2016-06-22",33.74,33.92,33.76,289.34500000000003]
["2016-06-21",33.82,33.914999999999999,33.74,182.07499999999999]
["2016-06-20",34.1,34.159999999999997,33.89,236.68]
["2016-06-17",33.659999999999997,34.49,33.950000000000003,763.38400000000001]
["2016-06-16",33.81,33.85,33.78,304.62599999999998]
["2016-06-15",33.770000000000003,33.99,33.71,353.83499999999998]
["2016-06-14",33.51,33.770000000000003,33.770000000000003,169.45400000000001]
["2016-06-13",33.53,33.700000000000003,33.46,219.63399999999999]
["2016-06-10",33.549999999999997,33.770000000000003,33.42,196.846]
["2016-06-09",33.090000000000003,33.5,33.479999999999997,145.46]
["2016-06-08",33.01,33.28,33.19,216.827]
["2016-06-07",33.15,33.26,33.03,154.43899999999999]
["2016-06-06",33.380000000000003,33.6,33.15,197.03100000000001]
["2016-06-03",32.950000000000003,33.450000000000003,33.31,282.38200000000001]
["2016-06-02",32.54,32.94,32.94,258.25200000000001]
["2016-06-01",32.5,32.86,32.64,365.73399999999998]
["2016-05-31",32.590000000000003,33.020000000000003,32.83,363.49200000000002]
["2016-05-27",31.95,32.590000000000003,32.590000000000003,634.68799999999999]
["2016-05-26",32.32,32.76,32.53,298.34899999999999]
["2016-05-25",32.65,32.69,32.67,426.76799999999997]
["2016-05-24",32.44,32.93,32.85,344.64499999999998]
["2016-05-23",32.299999999999997,32.53,32.409999999999997,400.94799999999998]
["2016-05-20",32.200000000000003,32.54,32.299999999999997,617.98599999999999]
["2016-05-19",32.22,32.6,32.200000000000003,216.20500000000001]
["2016-05-18",32.78,33,32.29,312.05500000000001]
["2016-05-17",33.1,33.365000000000002,32.86,320.43900000000002]
["2016-05-16",33.83,33.840000000000003,33.36,358.97399999999999]
["2016-05-13",33.86,34.347999999999999,33.799999999999997,284.46899999999999]
["2016-05-12",33.770000000000003,34.270000000000003,33.979999999999997,298.89499999999998]
["2016-05-11",33.75,34.06,33.770000000000003,310.89299999999997]
["2016-05-10",33.619999999999997,34,33.729999999999997,272.07900000000001]
["2016-05-09",32.89,33.71,33.67,380.29700000000003]
["2016-05-06",32.93,33.32,32.909999999999997,401.48]
["2016-05-05",32.76,33.18,33.01,386.20800000000003]
["2016-05-04",32.869999999999997,33.200000000000003,33.159999999999997,308.63900000000001]
["2016-05-03",32.81,32.82,32.74,155.06]
["2016-05-02",32.72,32.99,32.82,261.529]
["2016-04-29",32.36,32.729999999999997,32.69,196.47300000000001]
["2016-04-28",32.380000000000003,32.64,32.42,188.77099999999999]
["2016-04-27",32.369999999999997,32.74,32.56,278.685]
["2016-04-26",32,32.26,32.24,153.59200000000001]
["2016-04-25",31.97,32,31.92,248.39599999999999]
["2016-04-22",31.9,32.19,31.99,235.94399999999999]
["2016-04-21",32.090000000000003,32.090000000000003,31.71,178.42400000000001]
["2016-04-20",32.630000000000003,32.68,32.1,167.48599999999999]
["2016-04-19",32.81,32.83,32.69,179.52]
["2016-04-18",32.76,32.811999999999998,32.770000000000003,165.40100000000001]
["2016-04-15",32.19,32.799999999999997,32.700000000000003,341.93299999999999]
["2016-04-14",32.06,32.19,32.14,92.555999999999997]
["2016-04-13",32.200000000000003,32.21,32.19,194.36199999999999]
["2016-04-12",31.8,32.08,32.07,194.51499999999999]
["2016-04-11",32.1,32.200000000000003,31.78,139.006]
["2016-04-08",31.91,32.08,32.020000000000003,256.70999999999998]
["2016-04-07",31.59,31.89,31.73,287.238]
["2016-04-06",32.11,32.19,31.66,332.51400000000001]
["2016-04-05",32.659999999999997,32.68,32.130000000000003,1051.0119999999999]
["2016-04-04",32.840000000000003,33.18,32.9,523.79]
["2016-04-01",32.29,32.905000000000001,32.840000000000003,500.56700000000001]
["2016-03-31",32.18,32.49,32.4,234.75800000000001]
["2016-03-30",32.54,32.54,32.299999999999997,165.09299999999999]
["2016-03-29",32.020000000000003,32.69,32.64,402.40499999999997]
["2016-03-28",32.36,32.549999999999997,32.06,231.13300000000001]
["2016-03-24",31.73,32.380000000000003,32.36,284.14100000000002]
["2016-03-23",32.229999999999997,32.340000000000003,31.89,290.29399999999998]
["2016-03-22",32.380000000000003,32.520000000000003,32.299999999999997,364.262]
["2016-03-21",32.28,32.5,32.380000000000003,410.935]
["2016-03-18",31.6,32.47,32.42,973.06700000000001]
["2016-03-17",31.48,31.895,31.81,271.61]
["2016-03-16",31.08,31.58,31.56,339.15699999999998]
["2016-03-15",30.75,31.22,31.21,256.64999999999998]
["2016-03-14",30.77,31.06,30.92,149.678]
["2016-03-11",31.41,31.46,31.22,196.81]
["2016-03-10",31.26,31.28,31.14,157.12799999999999]
["2016-03-09",30.85,31.315000000000001,31.18,253.286]
["2016-03-08",30.67,30.869700000000002,30.73,169.14099999999999]
["2016-03-07",30.57,31,30.69,240.74600000000001]
["2016-03-04",30.01,30.7,30.64,289.137]
["2016-03-03",29.7,30.25,30.11,247.84299999999999]
["2016-03-02",29.53,29.68,29.67,262.94]
["2016-03-01",29.55,29.74,29.52,204.70099999999999]
["2016-02-29",29.2,29.65,29.36,422.08300000000003]
["2016-02-26",29.91,29.91,29.15,209.41300000000001]
["2016-02-25",30.13,30.33,29.92,181.36199999999999]
["2016-02-24",29.85,30.14,30.1,230.05600000000001]
["2016-02-23",29.88,30.24,30,127.568]
["2016-02-22",29.93,30.15,30.07,194.93199999999999]
["2016-02-19",29.34,29.92,29.91,193.011]
["2016-02-18",29,29.68,29.56,242.77]
["2016-02-17",29.7,29.7,29.3,235.42099999999999]
["2016-02-16",29.85,29.95,29.58,252.03100000000001]
["2016-02-12",28.53,29.68,29.6,337.77199999999999]
["2016-02-11",29.45,29.56,28.85,222.602]
["2016-02-10",29.65,29.9,29.52,146.35]
["2016-02-09",29.58,29.98,29.68,399.86900000000003]
["2016-02-08",29.78,30.04,29.77,206.48699999999999]
["2016-02-05",29.99,30.14,29.9,154.809]
["2016-02-04",30.59,30.69,30.1,372.95]
["2016-02-03",30.27,30.69,30.6,454.37799999999999]
["2016-02-02",29.89,30.25,30.15,269.42]
["2016-02-01",29.7,30.24,30.09,313.57799999999997]
["2016-01-29",28.71,29.96,29.92,591.86900000000003]
["2016-01-28",28.15,28.57,28.55,302.39699999999999]
["2016-01-27",27.9,28.22,28.02,150.93600000000001]
["2016-01-26",27.85,28.25,27.94,246.06200000000001]
["2016-01-25",28.35,28.43,27.95,192.036]
["2016-01-22",27.98,28.5,28.49,206.75899999999999]
["2016-01-21",28.14,28.3,27.9,247.71]
["2016-01-20",28.25,28.47,28.13,855.99400000000003]
["2016-01-19",28.08,28.79,28.51,620.96]
["2016-01-15",27.97,28.26,28,424.38400000000001]
["2016-01-14",27.8,28.48,28.41,441.47300000000001]
["2016-01-13",28.5,28.575399999999998,27.74,411.73599999999999]
["2016-01-12",29,29,28.45,398.84]
["2016-01-11",28.87,29.04,28.9,673.94200000000001]
["2016-01-08",28.76,28.93,28.78,238.142]
["2016-01-07",28.52,28.88,28.61,361.66399999999999]
["2016-01-06",28.49,28.98,28.95,406.02300000000002]
["2016-01-05",28.86,28.94,28.78,179.45699999999999]
["2016-01-04",29.01,29.17,28.85,320.14100000000002]
["2015-12-31",29.05,29.33,28.95,243.19399999999999]
["2015-12-30",28.98,29.3,29.16,155.85400000000001]
["2015-12-29",28.8,29.11,29.09,111.919]
["2015-12-28",28.53,28.99,28.78,196.785]
["2015-12-24",28.51,28.76,28.64,93.674000000000007]
["2015-12-23",28.48,28.6,28.51,253.36099999999999]
["2015-12-22",28.41,28.55,28.39,194.541]
["2015-12-21",28.66,28.79,28.37,282.38400000000001]
["2015-12-18",28.92,28.954999999999998,28.48,600.30799999999999]
["2015-12-17",29.14,29.36,29.01,544.35799999999995]
["2015-12-16",28.4,29.16,29.11,366.62700000000001]
["2015-12-15",28.1,28.46,28.31,233.001]
["2015-12-14",28.03,28.25,27.89,232.85300000000001]
["2015-12-11",28.33,28.42,28.02,446.90899999999999]
["2015-12-10",28.6,28.63,28.43,430.428]
["2015-12-09",28.37,28.55,28.49,315.59199999999998]
["2015-12-08",28.35,28.49,28.4,235.67599999999999]
["2015-12-07",28.1,28.52,28.49,300.36700000000002]
["2015-12-04",27.83,28.192499999999999,28.1,258.47800000000001]
["2015-12-03",28.12,28.24,27.77,387.09300000000002]
["2015-12-02",28.66,28.73,28.12,326.98]
["2015-12-01",28.71,28.9,28.72,413.98500000000001]
["2015-11-30",28.39,28.75,28.58,331.40600000000001]
["2015-11-27",27.91,28.52,28.4,111.61]
["2015-11-25",28.16,28.305,27.92,254.739]
["2015-11-24",28.22,28.3825,28.16,294.70800000000003]
["2015-11-23",28.28,28.64,28.4,226.392]
["2015-11-20",27.88,28.545000000000002,28.31,344.86500000000001]
["2015-11-19",28.46,28.61,28.25,287.57]
["2015-11-18",28.54,28.84,28.72,408.82299999999998]
["2015-11-17",29.08,29.18,28.59,187.93]
["2015-11-16",28.79,29.13,29.12,150.28399999999999]
["2015-11-13",28.86,29.071999999999999,28.84,212.12100000000001]
["2015-11-12",28.79,29.14,28.8,229.35300000000001]
["2015-11-11",28.68,28.95,28.92,362.82799999999997]
["2015-11-10",28.09,28.6,28.59,423.70600000000002]
["2015-11-09",28.14,28.33,28.13,226.696]
["2015-11-06",28.5,29,28.24,305.12099999999998]
["2015-11-05",29.28,29.39,29.27,78.567999999999998]
["2015-11-04",29.27,29.475000000000001,29.3,387.03699999999998]
["2015-11-03",29.04,29.29,29.27,236.7]
["2015-11-02",29.26,29.37,29.12,144.34100000000001]
["2015-10-30",29.38,29.38,29.26,356.34699999999998]
["2015-10-29",29.21,29.43,29.07,152.827]
["2015-10-28",29.05,29.475000000000001,29.4,463.15600000000001]
["2015-10-27",28.92,29.1,29.04,392.96199999999999]
["2015-10-26",29.29,29.52,29.05,361.517]
["2015-10-23",29.52,29.62,29.26,489.09500000000003]
["2015-10-22",29.35,29.59,29.52,503.68700000000001]
["2015-10-21",29.59,29.76,29.24,238.51499999999999]
["2015-10-20",29.52,29.75,29.58,163.84399999999999]
["2015-10-19",29.53,29.6799,29.64,109.999]
["2015-10-16",29.73,29.97,29.63,179.74799999999999]
["2015-10-15",29.44,29.85,29.67,267.53199999999998]
["2015-10-14",29.63,29.68,29.32,129.15600000000001]
["2015-10-13",29.7,29.92,29.59,167.29900000000001]
["2015-10-12",29.72,30.29,29.75,620.00900000000001]
["2015-10-09",29.73,29.98,29.72,444.37599999999998]
["2015-10-08",29.51,29.97,29.7,698.13800000000003]
["2015-10-07",29.09,29.56,29.51,345.68400000000003]
["2015-10-06",29.17,29.22,29.04,207.10400000000001]
["2015-10-05",28.71,29.26,29.26,244.726]
["2015-10-02",28.21,28.6,28.59,284.50099999999998]
["2015-10-01",28.68,28.83,28.15,331.423]
["2015-09-30",28.68,28.92,28.69,618.899]
["2015-09-29",28.4,28.63,28.55,342.17700000000002]
["2015-09-28",28.16,28.45,28.35,316.279]
["2015-09-25",27.76,28.52,28.25,287.67399999999998]
["2015-09-24",27.57,27.83,27.66,222.79900000000001]
["2015-09-23",27.67,27.96,27.75,227.34299999999999]
["2015-09-22",27.5,27.77,27.62,247.53100000000001]
["2015-09-21",27.68,27.97,27.69,231.89500000000001]
["2015-09-18",28.06,28.41,27.59,671.80899999999997]
["2015-09-17",28.12,28.63,28.32,418.20100000000002]
["2015-09-16",27.87,28.24,28.19,324.87200000000001]
["2015-09-15",27.46,27.864999999999998,27.8,488.67700000000002]
["2015-09-14",27.69,27.88,27.43,262.77199999999999]
["2015-09-11",27.37,27.708400000000001,27.66,229.298]
["2015-09-10",27.85,28.009899999999998,27.49,568.88099999999997]
["2015-09-09",28,28.22,27.88,611.14599999999996]
["2015-09-08",27.4,27.844999999999999,27.79,243.488]
["2015-09-04",27.13,27.35,27.23,253.922]
["2015-09-03",27.35,27.49,27.25,259.34800000000001]
["2015-09-02",27.52,27.53,27.3,312.92]
["2015-09-01",27.98,28.25,27.31,408.84699999999998]
["2015-08-31",28.56,28.56,28.27,427.483]
["2015-08-28",28.83,28.91,28.69,341.96899999999999]
["2015-08-27",29.13,29.265999999999998,28.92,287.12900000000002]
["2015-08-26",29.01,29.116,29,582.35599999999999]
["2015-08-25",29.31,29.38,28.6,846.89099999999996]
["2015-08-24",28.68,29.64,28.91,442.58699999999999]
["2015-08-21",29.69,29.96,29.56,269.51799999999997]
["2015-08-20",30,30.364999999999998,29.91,206.34100000000001]
["2015-08-19",30.43,30.61,30.51,220.49299999999999]
["2015-08-18",30.75,30.92,30.63,132.71]
["2015-08-17",30.6,30.92,30.87,285]
["2015-08-14",31.01,31.23,30.6,282.58600000000001]
["2015-08-13",30.76,31.23,31.14,123.791]
["2015-08-12",30.5,30.89,30.84,163.203]
["2015-08-11",30.64,31.1,30.62,221.96199999999999]
["2015-08-10",31.21,31.21,30.74,231.66900000000001]
["2015-08-07",30.79,31.2,30.99,187.83500000000001]
["2015-08-06",30.71,31.08,30.85,354.37700000000001]
["2015-08-05",30.32,30.94,30.72,266.60300000000001]
["2015-08-04",30.13,30.4,30.19,162.983]
["2015-08-03",30.03,30.66,30.22,194.38900000000001]
["2015-07-31",29.98,30.22,29.95,201.387]
["2015-07-30",29.58,29.89,29.8,143.16800000000001]
["2015-07-29",29.41,29.774999999999999,29.68,230.66800000000001]
["2015-07-28",29.09,29.57,29.47,290.43200000000002]
["2015-07-27",28.73,29.06,29.06,283.66800000000001]
["2015-07-24",28.99,29.131499999999999,28.8,171.46]
["2015-07-23",28.73,29.06,29.05,352.60199999999998]
["2015-07-22",29.8,29.83,28.8,1191.4780000000001]
["2015-07-21",30.92,30.92,29.88,569.37]
["2015-07-20",30.97,31.02,30.91,166.298]
["2015-07-17",31.14,31.26,30.95,180.18100000000001]
["2015-07-16",30.95,31.28,31.18,266.97899999999998]
["2015-07-15",30.68,30.93,30.86,151.57900000000001]
["2015-07-14",30.7,30.95,30.71,168.20099999999999]
["2015-07-13",30.5,30.829000000000001,30.75,305.56]
["2015-07-10",30.44,30.76,30.45,385.18700000000001]
["2015-07-09",30.75,30.89,30.36,248.25700000000001]
["2015-07-08",30.69,30.88,30.69,240.27]
["2015-07-07",30.3,30.98,30.81,439.517]
["2015-07-06",30.13,30.32,30.2,351.06]
["2015-07-02",29.92,30.329899999999999,30.16,490.13299999999998]
["2015-07-01",29.85,29.9,29.8,311.39100000000002]
["2015-06-30",29.8,29.98,29.73,449.685]
["2015-06-29",29.98,30.21,29.7,419.99]
["2015-06-26",29.79,30.06,30.03,565.52200000000005]
["2015-06-25",30.17,30.17,29.78,420.596]
["2015-06-24",30.31,30.398,30.1,535.226]
["2015-06-23",30.69,30.82,30.33,412.18799999999999]
["2015-06-22",31,31.04,30.72,556.07899999999995]
["2015-06-19",30.99,31.01,30.92,1342.9670000000001]
["2015-06-18",30.64,31.13,30.95,350.01499999999999]
["2015-06-17",30.44,30.79,30.57,365.17599999999999]
["2015-06-16",30.22,30.51,30.43,310.52499999999998]
["2015-06-15",30.38,30.51,30.32,374.41699999999997]
["2015-06-12",30.7,30.76,30.47,485.11900000000003]
["2015-06-11",30.51,31,30.81,738.39300000000003]
["2015-06-10",30.72,30.8,30.32,358.94400000000002]
["2015-06-09",30.64,30.77,30.48,319.935]
["2015-06-08",30.87,30.87,30.67,754.42499999999995]
["2015-06-05",30.54,30.93,30.9,744.64300000000003]
["2015-06-04",30.7,30.94,30.67,451.32799999999997]
["2015-06-03",30.84,30.968,30.8,542.69200000000001]
["2015-06-02",30.66,30.965,30.88,427.10399999999998]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"IDA","index":19,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C20","v":"IDA"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":84.696333333333328},{"$f":"AVERAGE($D$4:$D$93)","v":82.626333333333378},{"$f":"AVERAGE($D$4:$D$183)","v":80.159722222222214},{"$f":"AVERAGE($D$4:$D$363)","v":77.096555555555497},{"$f":"AVERAGE($D$4:$D$507)","v":72.979146825396796}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.2000000000000002},{"$f":"$G3/H2","v":2.5975150439412967E-2},{"$f":"$G3/I2","v":2.6625894085420695E-2},2.7445204886078149E-2,2.8535645777517105E-2,3.0145597690577529E-2]
["2017-06-01",87.32,88.28,88.28,218.93199999999999]
["2017-05-31",86.9,87.5,87.3,164.797]
["2017-05-30",86.53,86.84,86.64,105.57899999999999]
["2017-05-26",86.44,86.54,86.46,176.37100000000001]
["2017-05-25",85.52,86.41,86.31,125.77]
["2017-05-24",85.56,85.9,85.65,128.14099999999999]
["2017-05-23",84.64,85.72,85.25,157.25800000000001]
["2017-05-22",83.65,84.45,84.32,188.05199999999999]
["2017-05-19",83.21,83.83,83.64,213.00700000000001]
["2017-05-18",83.53,83.79,83.32,204.60900000000001]
["2017-05-17",83.09,83.98,83.5,241.08799999999999]
["2017-05-16",83.7,83.99,83.23,141.46]
["2017-05-15",83.5,84.17,83.84,158.774]
["2017-05-12",83.46,84,83.55,151.40799999999999]
["2017-05-11",83.08,83.36,83.26,151.31800000000001]
["2017-05-10",83.11,83.6,83.21,169.07900000000001]
["2017-05-09",84.02,84.42,83.13,287.26900000000001]
["2017-05-08",84.72,85.4499,83.98,186.779]
["2017-05-05",84.47,84.91,84.5,233.69800000000001]
["2017-05-04",83.02,84.33,84.16,211.54300000000001]
["2017-05-03",83.01,83.22,83.01,184.21799999999999]
["2017-05-02",83.7,84.245000000000005,83.85,200.80500000000001]
["2017-05-01",84.71,84.899000000000001,83.79,171.62700000000001]
["2017-04-28",85.58,85.87,84.52,214.23099999999999]
["2017-04-27",85.8,86.46,85.77,113.17400000000001]
["2017-04-26",85.5,86.07,85.66,185.78200000000001]
["2017-04-25",85.03,85.909899999999993,85.48,153.399]
["2017-04-24",84.99,85.73,85.51,200.803]
["2017-04-21",84.48,85.59,85.24,425.06599999999997]
["2017-04-20",84.79,84.88,84.53,203.696]
["2017-04-19",85.42,85.42,84.74,233.875]
["2017-04-18",85.52,85.7,85.36,189.43]
["2017-04-17",84.93,85.45,85.36,175.89400000000001]
["2017-04-13",84.81,85.105000000000004,84.71,323.44]
["2017-04-12",83.88,84.94,84.84,231.417]
["2017-04-11",83,84.04,83.96,226.292]
["2017-04-10",82.98,83.27,83.1,84.563000000000002]
["2017-04-07",83.42,83.8,82.82,174.80099999999999]
["2017-04-06",83.26,83.6,83.39,151.21799999999999]
["2017-04-05",83.25,83.62,83.48,222.73599999999999]
["2017-04-04",82.29,83.51,83.21,186.41499999999999]
["2017-04-03",82.66,82.92,82.58,226.77699999999999]
["2017-03-31",82.92,83.56,82.96,206.72499999999999]
["2017-03-30",83.31,83.31,82.95,317.43200000000002]
["2017-03-29",83.68,83.68,83.26,297.17599999999999]
["2017-03-28",82.89,83.6,83.51,189.55500000000001]
["2017-03-27",83.28,83.52,83.29,224.892]
["2017-03-24",82.8,83.66,83.04,146.47200000000001]
["2017-03-23",82.43,83.405000000000001,82.82,163.66999999999999]
["2017-03-22",82.34,82.9,82.53,267.95]
["2017-03-21",81.260000000000005,82.33,81.93,160.15]
["2017-03-20",82.17,82.17,81.260000000000005,129.97900000000001]
["2017-03-17",81.41,82.72,82.31,425.70600000000002]
["2017-03-16",81.540000000000006,81.790000000000006,81.12,105.61199999999999]
["2017-03-15",80.349999999999994,82.28,81.760000000000005,223.36199999999999]
["2017-03-14",80.34,80.61,80.09,159.31]
["2017-03-13",80.099999999999994,80.540000000000006,80.430000000000007,200.404]
["2017-03-10",80.69,80.92,80.260000000000005,185.22300000000001]
["2017-03-09",80.33,81.034999999999997,80.2,294.92]
["2017-03-08",81.55,81.694999999999993,80.25,161.49299999999999]
["2017-03-07",82.19,82.41,82.03,163.41800000000001]
["2017-03-06",82.95,82.95,82.18,141.18700000000001]
["2017-03-03",82.86,83.04,82.96,227.684]
["2017-03-02",82.74,83.49,83.11,236.73599999999999]
["2017-03-01",82.58,83.953000000000003,83.13,266.601]
["2017-02-28",83.03,83.385000000000005,82.93,326.661]
["2017-02-27",82.44,82.98,82.94,204.108]
["2017-02-24",82.34,83.99,82.77,183.33699999999999]
["2017-02-23",80.97,82.21,82.21,257.68900000000002]
["2017-02-22",80.62,81.19,80.790000000000006,100.884]
["2017-02-21",80,80.884,80.86,114.646]
["2017-02-17",80.31,80.31,80,154.02600000000001]
["2017-02-16",79,79.8,79.8,118.21299999999999]
["2017-02-15",79.150000000000006,79.69,78.959999999999994,119.755]
["2017-02-14",79.260000000000005,79.63,79.55,142.60400000000001]
["2017-02-13",80.08,80.17,79.849999999999994,222.38300000000001]
["2017-02-10",79.400000000000006,80.099999999999994,80.02,113.792]
["2017-02-09",79.47,80.265000000000001,79.430000000000007,115.229]
["2017-02-08",78.95,80.34,79.67,138.357]
["2017-02-07",79.45,79.45,79.069999999999993,117.946]
["2017-02-06",79.72,79.735500000000002,79.12,151.57900000000001]
["2017-02-03",79.5,79.849999999999994,79.38,149.61600000000001]
["2017-02-02",78.5,79.180000000000007,79.05,216.31399999999999]
["2017-02-01",79.489999999999995,80.069999999999993,78.489999999999995,195.20099999999999]
["2017-01-31",78.92,80.11,80.02,246.102]
["2017-01-30",79.36,79.56,79.040000000000006,264.34699999999998]
["2017-01-27",79.41,79.41,79.22,129.542]
["2017-01-26",78.98,79.459999999999994,79.02,112.68300000000001]
["2017-01-25",79.13,79.22,79.03,164.24799999999999]
["2017-01-24",79.14,79.569999999999993,79.33,173.69]
["2017-01-23",79.209999999999994,79.680000000000007,79.02,117.56]
["2017-01-20",78.52,79.31,78.959999999999994,115.85599999999999]
["2017-01-19",79.19,80.05,78.7,148.54499999999999]
["2017-01-18",78.97,79.954999999999998,79.41,131.48699999999999]
["2017-01-17",79.13,79.61,79.28,131.65199999999999]
["2017-01-13",78.739999999999995,79.459999999999994,78.97,119.166]
["2017-01-12",78.989999999999995,79.23,79.09,152.22399999999999]
["2017-01-11",78.260000000000005,79.239999999999995,79.09,127.682]
["2017-01-10",78.069999999999993,78.540000000000006,78.31,163.10900000000001]
["2017-01-09",80.03,80.22,77.98,248.197]
["2017-01-06",79.7,80.209999999999994,79.83,209.49700000000001]
["2017-01-05",80.709999999999994,80.790000000000006,80.06,223.351]
["2017-01-04",80.510000000000005,81.14,80.510000000000005,221.636]
["2017-01-03",80.5,80.5,80.06,139.71600000000001]
["2016-12-30",80.47,81.05,80.55,143.08799999999999]
["2016-12-29",80.14,80.819999999999993,80.78,157.85300000000001]
["2016-12-28",81.34,81.34,79.89,119.86199999999999]
["2016-12-27",80.61,81.5,81.150000000000006,86.010999999999996]
["2016-12-23",80.87,81.319999999999993,81.05,56.411000000000001]
["2016-12-22",80.59,81.23,80.91,111.34699999999999]
["2016-12-21",81.33,81.81,80.56,150.02699999999999]
["2016-12-20",80.75,81.42,81.28,174.14]
["2016-12-19",80.66,81.34,81.13,175.37799999999999]
["2016-12-16",80.06,81.045000000000002,80.27,843.64]
["2016-12-15",78.66,79.790000000000006,79.709999999999994,202.38200000000001]
["2016-12-14",81.3,81.81,78.8,223.845]
["2016-12-13",80.62,81.319999999999993,81.14,208.292]
["2016-12-12",79.430000000000007,80.56,80.31,249.881]
["2016-12-09",79.069999999999993,79.989999999999995,79.92,205.911]
["2016-12-08",77.34,79.12,79.08,260.15600000000001]
["2016-12-07",76.94,78.094999999999999,77.97,239.398]
["2016-12-06",76.39,76.989999999999995,76.8,179.327]
["2016-12-05",76.650000000000006,76.91,76.63,221.22800000000001]
["2016-12-02",76.37,77.28,76.64,184.78700000000001]
["2016-12-01",75.47,76.17,75.8,223.60400000000001]
["2016-11-30",78.33,78.36,76.150000000000006,259.13499999999999]
["2016-11-29",78.67,79.430000000000007,79.03,179.738]
["2016-11-28",78.39,79.2,78.72,220.96]
["2016-11-25",76.849999999999994,77.989999999999995,77.989999999999995,90.003]
["2016-11-23",76.260000000000005,77.209999999999994,76.66,205.32]
["2016-11-22",76.11,77.569999999999993,77.42,178.29499999999999]
["2016-11-21",75.430000000000007,76.08,76.08,242.5]
["2016-11-18",75.12,75.7,75.41,244.26400000000001]
["2016-11-17",74.87,75.44,75.09,185.49]
["2016-11-16",75.400000000000006,76.180000000000007,74.95,212.45400000000001]
["2016-11-15",75.25,75.959999999999994,75.430000000000007,233.77699999999999]
["2016-11-14",76.14,76.739999999999995,75.09,339.44200000000001]
["2016-11-11",75.22,77.02,76.489999999999995,353.43400000000003]
["2016-11-10",75.7,76.64,75.290000000000006,305.536]
["2016-11-09",75.94,77.260000000000005,76.06,332.1]
["2016-11-08",77.72,78.52,77.849999999999994,151.56399999999999]
["2016-11-07",75.739999999999995,77.47,77.34,211.946]
["2016-11-04",75.930000000000007,76.62,75.37,181.06]
["2016-11-03",75.25,75.97,75.55,169.07900000000001]
["2016-11-02",76.22,76.55,76,164.19200000000001]
["2016-11-01",78.19,78.37,76.569999999999993,183.52799999999999]
["2016-10-31",76.97,78.86,78.39,350.85899999999998]
["2016-10-28",75.819999999999993,77.010000000000005,76.67,180.149]
["2016-10-27",75.97,76.91,75.83,243.749]
["2016-10-26",75.680000000000007,76.23,75.98,151.762]
["2016-10-25",75.2,76,75.75,173.64699999999999]
["2016-10-24",76.16,76.290000000000006,75.53,195.29599999999999]
["2016-10-21",75.16,76.17,75.260000000000005,242.261]
["2016-10-20",76.05,76.650000000000006,75.989999999999995,127.675]
["2016-10-19",75.63,76.19,75.98,145.32400000000001]
["2016-10-18",75.930000000000007,76.112899999999996,75.790000000000006,194.011]
["2016-10-17",75.03,75.59,75.209999999999994,201.797]
["2016-10-14",74.459999999999994,75.260000000000005,74.86,183.685]
["2016-10-13",74.23,75.41,74.900000000000006,225.62100000000001]
["2016-10-12",73.59,74.25,74.09,113.02500000000001]
["2016-10-11",74.22,74.3,73.489999999999995,138.65199999999999]
["2016-10-10",73.38,74.84,74.510000000000005,126.22799999999999]
["2016-10-07",74.819999999999993,75.069999999999993,73.37,237.792]
["2016-10-06",73.53,74.66,74.3,140.96600000000001]
["2016-10-05",74.59,74.819999999999993,73.98,200.73699999999999]
["2016-10-04",76.8,76.8,74.510000000000005,179.792]
["2016-10-03",78.02,78.02,76.94,294.351]
["2016-09-30",79.150000000000006,79.150000000000006,78.28,222.26400000000001]
["2016-09-29",79.599999999999994,79.599999999999994,78.64,141.67099999999999]
["2016-09-28",80,80.069999999999993,79.86,131.19300000000001]
["2016-09-27",80.989999999999995,81.510000000000005,79.94,162.63200000000001]
["2016-09-26",81.209999999999994,81.55,80.81,175.63800000000001]
["2016-09-23",80.760000000000005,81.489999999999995,81.28,156.548]
["2016-09-22",81.010000000000005,81.31,81.3,250.90600000000001]
["2016-09-21",78.400000000000006,80.239999999999995,80.2,141.03800000000001]
["2016-09-20",78.739999999999995,79.180000000000007,78.430000000000007,155.56899999999999]
["2016-09-19",77.650000000000006,78.42,78.39,106.65900000000001]
["2016-09-16",76.569999999999993,77.709999999999994,77.58,457.36700000000002]
["2016-09-15",75.47,76.66,76.62,142.309]
["2016-09-14",75.63,76.25,75.540000000000006,136.22399999999999]
["2016-09-13",76.319999999999993,76.53,75.45,190.25399999999999]
["2016-09-12",75.38,76.59,76.56,179.46899999999999]
["2016-09-09",77.06,77.12,75.489999999999995,322.16800000000001]
["2016-09-08",77.92,78.23,77.86,173.24100000000001]
["2016-09-07",77.599999999999994,78.3,78.17,188.899]
["2016-09-06",77.38,77.84,77.510000000000005,154.84]
["2016-09-02",76.22,77.23,77.180000000000007,147.07499999999999]
["2016-09-01",76.17,76.23,75.81,182.25800000000001]
["2016-08-31",75.67,76.17,76.069999999999993,139.43100000000001]
["2016-08-30",76.150000000000006,76.69,75.819999999999993,176.73400000000001]
["2016-08-29",75.63,76.52,76.209999999999994,126.23]
["2016-08-26",77.540000000000006,77.849999999999994,75.5,140.55099999999999]
["2016-08-25",77.19,77.64,77.430000000000007,119.91800000000001]
["2016-08-24",77.25,77.41,77.150000000000006,117.699]
["2016-08-23",77.88,78.17,77.3,103.004]
["2016-08-22",76.87,77.88,77.61,143.60599999999999]
["2016-08-19",77.7,78.415000000000006,76.78,195.178]
["2016-08-18",76.64,78.12,77.97,238.27600000000001]
["2016-08-17",75.91,77.02,76.81,327.17599999999999]
["2016-08-16",77.2,77.344999999999999,76.13,162.51]
["2016-08-15",78.709999999999994,78.709999999999994,77.459999999999994,117.953]
["2016-08-12",78.760000000000005,79.180000000000007,78.5,134.79]
["2016-08-11",78.8,78.94,78.55,167.643]
["2016-08-10",78.83,78.83,78.69,123.651]
["2016-08-09",78.66,79.16,78.650000000000006,203.24]
["2016-08-08",78.650000000000006,79.16,78.569999999999993,159.62299999999999]
["2016-08-05",79.59,79.59,78.63,150.52000000000001]
["2016-08-04",79.430000000000007,80.44,79.709999999999994,144.73500000000001]
["2016-08-03",80.09,80.479900000000001,79.489999999999995,219.93299999999999]
["2016-08-02",81.31,81.61,80.709999999999994,210.48500000000001]
["2016-08-01",80.62,81.709999999999994,81.58,198.584]
["2016-07-29",80.48,81.400000000000006,80.849999999999994,209.364]
["2016-07-28",80.34,80.87,80.48,218.733]
["2016-07-27",80.69,80.77,79.84,246.83600000000001]
["2016-07-26",81.39,81.55,80.86,175.77099999999999]
["2016-07-25",81.400000000000006,81.8,81.349999999999994,159.96100000000001]
["2016-07-22",80.2,81.900000000000006,81.59,160.64400000000001]
["2016-07-21",79.87,80.52,80.42,150.94900000000001]
["2016-07-20",80.42,80.45,79.89,195.48099999999999]
["2016-07-19",80.430000000000007,80.56,80.39,206.441]
["2016-07-18",80.39,80.94,80.260000000000005,249.15899999999999]
["2016-07-15",80.66,81.17,80.489999999999995,231.078]
["2016-07-14",80.709999999999994,81.239999999999995,80.569999999999993,451.13]
["2016-07-13",81.3,81.569999999999993,81.37,251.624]
["2016-07-12",80.92,81.3,80.89,427.05399999999997]
["2016-07-11",81.05,81.42,81.3,367.26100000000002]
["2016-07-08",80.349999999999994,81.42,81.31,307.13]
["2016-07-07",81.489999999999995,81.489999999999995,80.540000000000006,416.86500000000001]
["2016-07-06",81.78,82.3,81.87,278.10300000000001]
["2016-07-05",81.47,81.99,81.87,318.64999999999998]
["2016-07-01",81.64,83.4,81.44,359.19900000000001]
["2016-06-30",79.36,81.36,81.349999999999994,533.43799999999999]
["2016-06-29",78.180000000000007,79.12,79.099999999999994,429.33]
["2016-06-28",77.069999999999993,78.23,78.13,521.88499999999999]
["2016-06-27",75.5,77.319999999999993,77.09,366.61399999999998]
["2016-06-24",74.17,76.150000000000006,75.61,443.94200000000001]
["2016-06-23",74.510000000000005,75.290000000000006,75.27,361.12900000000002]
["2016-06-22",75.260000000000005,75.405000000000001,74.459999999999994,297.57900000000001]
["2016-06-21",75.11,75.58,75.260000000000005,411.81799999999998]
["2016-06-20",75.06,75.44,75.02,356.05]
["2016-06-17",75,75.069999999999993,75,542.12]
["2016-06-16",74.58,75.239999999999995,75.099999999999994,325.26600000000002]
["2016-06-15",75.5,75.83,74.64,201.119]
["2016-06-14",74.95,75.569999999999993,75.5,260.60700000000003]
["2016-06-13",75.44,75.94,74.959999999999994,162.41399999999999]
["2016-06-10",75.05,75.569999999999993,75.38,311.04300000000001]
["2016-06-09",74.5,75.03,74.98,497.35399999999998]
["2016-06-08",74.069999999999993,74.58,74.459999999999994,220.55699999999999]
["2016-06-07",74.069999999999993,74.25,74,113.81100000000001]
["2016-06-06",74.2,74.599999999999994,73.989999999999995,199.87200000000001]
["2016-06-03",74.37,74.709999999999994,74.23,370.18599999999998]
["2016-06-02",73.23,73.89,73.87,119.627]
["2016-06-01",73.16,73.930000000000007,73.510000000000005,132.22900000000001]
["2016-05-31",72.8,73.39,73.209999999999994,325.76]
["2016-05-27",72.33,72.94,72.89,151.577]
["2016-05-26",71.400000000000006,72.53,72.31,161.63300000000001]
["2016-05-25",71.61,71.75,71.319999999999993,195.83]
["2016-05-24",70.61,71.760000000000005,71.75,241.494]
["2016-05-23",71.12,71.41,70.56,140.06100000000001]
["2016-05-20",71.260000000000005,71.319999999999993,70.930000000000007,238.642]
["2016-05-19",69.83,71.11,71.069999999999993,172.43]
["2016-05-18",71.069999999999993,72.09,70.17,225.22399999999999]
["2016-05-17",73.650000000000006,73.78,71.56,270.01100000000002]
["2016-05-16",73.78,74.040000000000006,73.94,122.684]
["2016-05-13",73.84,74.11,73.91,221.47399999999999]
["2016-05-12",73.66,74.14,73.91,185.75800000000001]
["2016-05-11",74,74.16,73.58,140.453]
["2016-05-10",74.14,74.174999999999997,73.95,150.304]
["2016-05-09",73.05,73.95,73.91,132.447]
["2016-05-06",73.239999999999995,73.599999999999994,72.97,162.66200000000001]
["2016-05-05",73.650000000000006,74.47,73.36,231.24100000000001]
["2016-05-04",72.72,74.08,73.790000000000006,225.47399999999999]
["2016-05-03",72.680000000000007,73.42,72.77,172.06200000000001]
["2016-05-02",72.67,73.819999999999993,73.41,318.529]
["2016-04-29",72.52,73.075000000000003,72.73,212.28399999999999]
["2016-04-28",71.709999999999994,73.11,72.8,211.52799999999999]
["2016-04-27",72.09,72.83,72.709999999999994,239.22499999999999]
["2016-04-26",71.8,72.38,71.760000000000005,191.84700000000001]
["2016-04-25",71,71.959900000000005,71.77,391.178]
["2016-04-22",71.239999999999995,71.77,71.08,243.96600000000001]
["2016-04-21",72.650000000000006,72.650000000000006,71.14,351.55099999999999]
["2016-04-20",74.180000000000007,74.319999999999993,72.819999999999993,255.369]
["2016-04-19",74.180000000000007,74.3,74,232.483]
["2016-04-18",73.989999999999995,74.150000000000006,74.08,316.73]
["2016-04-15",73.37,74.23,74,263.62700000000001]
["2016-04-14",73.33,73.760000000000005,73.33,282.875]
["2016-04-13",73.650000000000006,73.650000000000006,73.510000000000005,249.203]
["2016-04-12",72.95,73.66,73.48,147.60499999999999]
["2016-04-11",73.239999999999995,73.680000000000007,73.010000000000005,232.49799999999999]
["2016-04-08",73.13,73.67,73.09,178.68799999999999]
["2016-04-07",72.180000000000007,73.08,72.819999999999993,369.54599999999999]
["2016-04-06",72.53,72.63,72.349999999999994,222.97499999999999]
["2016-04-05",74.510000000000005,74.510000000000005,72.62,209.27699999999999]
["2016-04-04",74.75,74.89,74.489999999999995,181.75200000000001]
["2016-04-01",74.19,74.984999999999999,74.790000000000006,232.785]
["2016-03-31",74.7,74.959999999999994,74.59,210.83500000000001]
["2016-03-30",74.75,74.91,74.650000000000006,247.12299999999999]
["2016-03-29",74.16,74.95,74.83,502.49]
["2016-03-28",74.27,74.56,74,182.804]
["2016-03-24",73.819999999999993,74.369699999999995,74.11,260.09500000000003]
["2016-03-23",74.03,74.489999999999995,74.03,223.81800000000001]
["2016-03-22",74.069999999999993,74.47,74.03,168.828]
["2016-03-21",73.05,74.290000000000006,74.17,234.90700000000001]
["2016-03-18",74.45,74.680000000000007,73.290000000000006,860.17100000000005]
["2016-03-17",73.88,74.3,74.150000000000006,529.59100000000001]
["2016-03-16",73.55,74.010000000000005,73.75,316.07299999999998]
["2016-03-15",73.180000000000007,73.959999999999994,73.55,160.072]
["2016-03-14",73.52,73.84,73.430000000000007,156.65]
["2016-03-11",74.08,74.42,73.989999999999995,179.4]
["2016-03-10",73.89,74.14,73.59,177.56700000000001]
["2016-03-09",73.36,74.069999999999993,73.83,195.304]
["2016-03-08",72.81,73.69,73.489999999999995,233.887]
["2016-03-07",71.98,72.8,72.61,221.44300000000001]
["2016-03-04",71.010000000000005,72.36,72.14,236.62299999999999]
["2016-03-03",71.2,71.454999999999998,71.44,228.149]
["2016-03-02",70.44,71.17,71.150000000000006,220.43899999999999]
["2016-03-01",71.3,71.569999999999993,70.510000000000005,297.12799999999999]
["2016-02-29",71.290000000000006,71.78,70.959999999999994,513.32799999999997]
["2016-02-26",73.099999999999994,73.27,71.290000000000006,246.727]
["2016-02-25",73.44,73.819999999999993,73.44,312.26799999999997]
["2016-02-24",72.34,73.17,73.02,290.13499999999999]
["2016-02-23",72,72.83,72.16,208.34899999999999]
["2016-02-22",72.05,72.569999999999993,72.19,209.04]
["2016-02-19",71.75,72.37,71.78,253.71]
["2016-02-18",69.23,71.5,71.319999999999993,310.17200000000003]
["2016-02-17",69.97,69.97,69.61,274.09100000000001]
["2016-02-16",69.94,70.53,69.84,219.55500000000001]
["2016-02-12",70.540000000000006,70.540000000000006,69.59,257.79399999999998]
["2016-02-11",70.16,70.63,70.28,289.90800000000002]
["2016-02-10",70.37,70.59,70.25,468.04300000000001]
["2016-02-09",69.37,70.540000000000006,70.48,467.13499999999999]
["2016-02-08",69.239999999999995,69.89,69.680000000000007,446.75599999999997]
["2016-02-05",69.05,70.040000000000006,69.349999999999994,314.26100000000002]
["2016-02-04",69.8,70,69.42,304.303]
["2016-02-03",69.37,70.16,69.87,683.54300000000001]
["2016-02-02",69.38,69.83,69.75,516.86599999999999]
["2016-02-01",69.430000000000007,69.92,69.64,894.51499999999999]
["2016-01-29",69.150000000000006,69.959999999999994,69.59,539.673]
["2016-01-28",66.959999999999994,68.77,68.459999999999994,172.99]
["2016-01-27",66.66,67.540000000000006,66.86,141.18700000000001]
["2016-01-26",66.42,67.64,66.92,131.36500000000001]
["2016-01-25",67.430000000000007,67.430000000000007,66.14,184.33799999999999]
["2016-01-22",65.88,67.489999999999995,67.47,262.00099999999998]
["2016-01-21",66.52,66.709999999999994,65.73,208.99]
["2016-01-20",67.23,67.37,66.5,274.13600000000002]
["2016-01-19",66.849999999999994,67.84,67.59,204.59800000000001]
["2016-01-15",66.459999999999994,68.42,66.489999999999995,257.90699999999998]
["2016-01-14",66.900000000000006,68.19,67.680000000000007,304.65699999999998]
["2016-01-13",67.47,67.849999999999994,66.81,201.78]
["2016-01-12",68.28,68.28,67.33,242.65]
["2016-01-11",67.28,68.150000000000006,67.959999999999994,217.74299999999999]
["2016-01-08",67.680000000000007,68.150000000000006,67.28,389.88900000000001]
["2016-01-07",66.73,67.930000000000007,67.52,326.53399999999999]
["2016-01-06",66.92,67.599999999999994,67.52,170.428]
["2016-01-05",67.290000000000006,67.569999999999993,67.41,236.489]
["2016-01-04",67.73,67.94,67.290000000000006,429.101]
["2015-12-31",69.48,69.48,68,331.512]
["2015-12-30",69.709999999999994,69.959999999999994,69.5,212.10499999999999]
["2015-12-29",69.87,69.989999999999995,69.67,239.24299999999999]
["2015-12-28",68.66,69.650000000000006,69.55,212.51499999999999]
["2015-12-24",68.66,69.05,68.81,92.789000000000001]
["2015-12-23",68.23,69.08,68.819999999999993,138.768]
["2015-12-22",67.63,68.17,68,199.95500000000001]
["2015-12-21",68.81,68.959999999999994,67.48,287.02499999999998]
["2015-12-18",68.87,68.94,68.45,567.226]
["2015-12-17",69.14,69.439899999999994,69.010000000000005,311.524]
["2015-12-16",67.83,69.290000000000006,68.97,305.67899999999997]
["2015-12-15",66.86,68.150000000000006,67.55,239.16499999999999]
["2015-12-14",66.12,66.954999999999998,66.83,223.65199999999999]
["2015-12-11",65.86,67.22,66.150000000000006,360.71100000000001]
["2015-12-10",67.83,67.83,66.349999999999994,399.04300000000001]
["2015-12-09",68.31,68.98,67.790000000000006,186.78200000000001]
["2015-12-08",68.5,68.92,68.58,157.215]
["2015-12-07",68.33,68.739999999999995,68.66,226.37100000000001]
["2015-12-04",67.14,68.36,68.33,143.08199999999999]
["2015-12-03",67.63,67.749899999999997,67,490.37099999999998]
["2015-12-02",68.03,68.28,67.81,376.36099999999999]
["2015-12-01",68.180000000000007,68.75,68.22,234.10900000000001]
["2015-11-30",67.38,68.430000000000007,68.040000000000006,416.154]
["2015-11-27",66.8,67.680000000000007,67.39,103.84699999999999]
["2015-11-25",66.739999999999995,66.930000000000007,66.819999999999993,174.703]
["2015-11-24",66.36,67,66.77,191.655]
["2015-11-23",67.45,67.64,66.709999999999994,123.5]
["2015-11-20",67.34,67.900000000000006,67.39,281.61399999999998]
["2015-11-19",65.67,67.03,66.930000000000007,222.40899999999999]
["2015-11-18",64.959999999999994,65.569999999999993,65.48,238.54499999999999]
["2015-11-17",66.11,66.6999,64.930000000000007,210.09200000000001]
["2015-11-16",65.16,66.34,66.28,266.39]
["2015-11-13",65.819999999999993,66.78,65.08,284.18599999999998]
["2015-11-12",66.959999999999994,67.790000000000006,65.89,230.18299999999999]
["2015-11-11",66.42,67.53,67.150000000000006,378.9]
["2015-11-10",65.569999999999993,66.59,66.17,267.93]
["2015-11-09",64.849999999999994,65.784999999999997,65.61,507.78199999999998]
["2015-11-06",66.12,66.540000000000006,65.11,462.66]
["2015-11-05",66.959999999999994,67.540000000000006,67.16,193.852]
["2015-11-04",66.75,67.349999999999994,66.94,190.53700000000001]
["2015-11-03",66.44,66.86,66.75,246.38200000000001]
["2015-11-02",66.8,67.180000000000007,67.040000000000006,386.589]
["2015-10-30",66.88,67.260000000000005,66.849999999999994,226.06299999999999]
["2015-10-29",67.36,67.36,66.44,417.31700000000001]
["2015-10-28",69.69,70.3,68.12,727.81100000000004]
["2015-10-27",69.760000000000005,70.33,69.709999999999994,280.13299999999998]
["2015-10-26",69.010000000000005,70.105000000000004,69.89,248.023]
["2015-10-23",69.94,70,68.930000000000007,254.845]
["2015-10-22",69.17,70.099999999999994,70,366.04199999999997]
["2015-10-21",69.3,69.78,69.05,266.22199999999998]
["2015-10-20",68.510000000000005,69.45,69,175.26599999999999]
["2015-10-19",68.19,68.95,68.77,318.46899999999999]
["2015-10-16",69.72,70.02,68.290000000000006,879.18600000000004]
["2015-10-15",67.8,69.360100000000003,69.34,360.32400000000001]
["2015-10-14",67.78,68.25,67.73,256.791]
["2015-10-13",67.22,68,67.599999999999994,344.53899999999999]
["2015-10-12",66.239999999999995,67.422499999999999,67.349999999999994,302.52999999999997]
["2015-10-09",65.98,66.209999999999994,66.12,237.423]
["2015-10-08",64.64,65.98,65.819999999999993,224.68799999999999]
["2015-10-07",64.66,64.819999999999993,64.7,235.49700000000001]
["2015-10-06",65.03,65.27,64.58,336.65]
["2015-10-05",65.03,65.239999999999995,65.150000000000006,244.191]
["2015-10-02",64.03,64.63,64.63,199.95099999999999]
["2015-10-01",64.819999999999993,64.914000000000001,63.77,326.13499999999999]
["2015-09-30",63.81,64.849999999999994,64.709999999999994,349.90100000000001]
["2015-09-29",63.71,64.150000000000006,63.71,244.071]
["2015-09-28",63.59,64.13,63.62,277.68]
["2015-09-25",63.35,64.94,63.63,366.16399999999999]
["2015-09-24",61.5,63.38,63.25,350.76499999999999]
["2015-09-23",61.4,61.83,61.7,196.441]
["2015-09-22",61.15,61.72,61.23,216.52699999999999]
["2015-09-21",61.59,62.11,61.42,197.84899999999999]
["2015-09-18",60.35,61.65,61.35,822.78300000000002]
["2015-09-17",59.92,61.42,60.75,188.03200000000001]
["2015-09-16",58.96,60.11,60.01,286.399]
["2015-09-15",58.9,59.22,58.75,416.15800000000002]
["2015-09-14",59.03,59.35,59,130.14500000000001]
["2015-09-11",57.81,58.71,58.7,153.81800000000001]
["2015-09-10",58.24,58.74,57.99,188.66300000000001]
["2015-09-09",58.88,59.57,58.28,207.21299999999999]
["2015-09-08",58.23,58.94,58.79,301.87400000000002]
["2015-09-04",57.42,57.85,57.6,232.636]
["2015-09-03",58.08,58.309899999999999,58.05,168.631]
["2015-09-02",58.17,58.43,57.78,177.916]
["2015-09-01",58.5,58.79,57.61,227.26300000000001]
["2015-08-31",60.01,60.5,59.37,230.91200000000001]
["2015-08-28",60.52,60.61,60.19,174.48400000000001]
["2015-08-27",60.08,60.51,60.47,221.13]
["2015-08-26",59.79,59.98,59.8,284.584]
["2015-08-25",61.97,61.97,58.84,366.80700000000002]
["2015-08-24",61.42,62.49,60.58,531.05399999999997]
["2015-08-21",62.82,63.86,63.17,445.92599999999999]
["2015-08-20",63.55,64.42,63.71,269.57900000000001]
["2015-08-19",63.56,64.23,63.96,227.36199999999999]
["2015-08-18",64.06,64.319999999999993,63.89,158.91300000000001]
["2015-08-17",63.67,64.52,64.37,235.40799999999999]
["2015-08-14",63.25,63.814999999999998,63.69,178.61500000000001]
["2015-08-13",62.96,63.64,63.33,155.95400000000001]
["2015-08-12",62.3,63.17,63.07,179.65299999999999]
["2015-08-11",61.77,62.73,62.46,132.12]
["2015-08-10",61.96,62.41,61.92,332.51600000000002]
["2015-08-07",60.7,62.11,61.9,277.33199999999999]
["2015-08-06",60.97,61.21,61.02,233.566]
["2015-08-05",60.9,61.43,60.98,207.375]
["2015-08-04",61.81,61.81,60.61,285.31200000000001]
["2015-08-03",61.85,62.328000000000003,61.75,270.18799999999999]
["2015-07-31",62.01,62.63,62.11,257.45400000000001]
["2015-07-30",60.46,62.2,61.32,735.73]
["2015-07-29",59.42,60.57,60.46,379.93400000000003]
["2015-07-28",59.18,59.74,59.68,242.214]
["2015-07-27",57.97,59.2,59.18,181.03899999999999]
["2015-07-24",57.91,58.49,58.08,298.12400000000002]
["2015-07-23",58.43,58.72,58.13,407.238]
["2015-07-22",57.95,58.98,58.63,244.32499999999999]
["2015-07-21",58.27,58.604999999999997,57.88,246.97800000000001]
["2015-07-20",58.37,58.45,58.13,149.30699999999999]
["2015-07-17",58.83,59.21,58.5,167.327]
["2015-07-16",58.16,59.09,59,174.64599999999999]
["2015-07-15",57.94,58.2,58.2,120.146]
["2015-07-14",58.2,58.43,57.99,151.03899999999999]
["2015-07-13",58.06,58.6,58.14,248.71600000000001]
["2015-07-10",57.5,58.53,58.07,316.548]
["2015-07-09",58.94,59.1,57.55,373.08600000000001]
["2015-07-08",58.98,59.49,58.94,238.07900000000001]
["2015-07-07",58.2,59.4,59.21,219.035]
["2015-07-06",57.12,57.93,57.83,247.58699999999999]
["2015-07-02",57.03,57.49,57.34,185.95599999999999]
["2015-07-01",56.26,56.62,56.59,207.68100000000001]
["2015-06-30",56.67,56.79,56.14,289.709]
["2015-06-29",56.79,57.555,56.41,190.49799999999999]
["2015-06-26",56.22,56.91,56.78,393.40300000000002]
["2015-06-25",56.7,56.9,56.26,221.548]
["2015-06-24",56.66,56.86,56.53,284.71800000000002]
["2015-06-23",57.27,57.93,56.68,158.49799999999999]
["2015-06-22",57.78,57.84,57.33,141.18600000000001]
["2015-06-19",58.17,58.29,57.45,289.07799999999997]
["2015-06-18",56.99,58.15,58,226.12100000000001]
["2015-06-17",56.7,56.99,56.82,120.58499999999999]
["2015-06-16",55.95,56.66,56.51,147.643]
["2015-06-15",55.95,56.44,56.06,198.71600000000001]
["2015-06-12",56.81,56.81,56.04,125.249]
["2015-06-11",56.72,57,56.94,163.10599999999999]
["2015-06-10",56.12,56.79,56.41,220.18299999999999]
["2015-06-09",56.49,56.835000000000001,55.77,257.404]
["2015-06-08",56.44,56.69,56.55,196.10900000000001]
["2015-06-05",57.1,57.1,56.51,189.30799999999999]
["2015-06-04",57.41,58.27,57.39,167.88800000000001]
["2015-06-03",58.42,58.44,57.89,196.77799999999999]
["2015-06-02",58.91,58.91,58.48,289.28300000000002]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"MGEE","index":20,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C21","v":"MGEE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":64.435000000000002},{"$f":"AVERAGE($D$4:$D$93)","v":63.907777777777746},{"$f":"AVERAGE($D$4:$D$183)","v":61.908138888888892},{"$f":"AVERAGE($D$4:$D$363)","v":56.969055555555549},{"$f":"AVERAGE($D$4:$D$507)","v":52.309434523809557}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.23},{"$f":"$G3/H2","v":1.9089004423061998E-2},{"$f":"$G3/I2","v":1.9246483648312683E-2},1.9868146936343405E-2,2.1590668618343488E-2,2.3513922702416978E-2]
["2017-06-01",65,66.099999999999994,66,72.519000000000005]
["2017-05-31",64.95,65.325000000000003,65.099999999999994,62.185000000000002]
["2017-05-30",64.150000000000006,64.900000000000006,64.8,43.518999999999998]
["2017-05-26",64.95,65.174999999999997,64.599999999999994,44.701999999999998]
["2017-05-25",64.599999999999994,65.325000000000003,64.95,53.323]
["2017-05-24",64.3,64.75,64.25,36.926000000000002]
["2017-05-23",63.65,64.25,64.099999999999994,69.587000000000003]
["2017-05-22",63.55,64.400000000000006,63.6,109.077]
["2017-05-19",63.3,63.75,63.4,93.616]
["2017-05-18",64.05,64.099999999999994,63.3,103.001]
["2017-05-17",63.7,64.349999999999994,63.85,72.546999999999997]
["2017-05-16",64.8,64.8,64.150000000000006,47.22]
["2017-05-15",64.599999999999994,65.25,64.900000000000006,42.106000000000002]
["2017-05-12",64.2,64.7,64.400000000000006,53.802999999999997]
["2017-05-11",64.05,64.400000000000006,64.25,44.780999999999999]
["2017-05-10",64.05,64.5,64.2,64.97]
["2017-05-09",64.650000000000006,64.650000000000006,64,74.900999999999996]
["2017-05-08",64.849999999999994,65.099999999999994,64.75,44.207000000000001]
["2017-05-05",64.650000000000006,65,64.900000000000006,63.73]
["2017-05-04",64.05,64.7,64.599999999999994,53.829000000000001]
["2017-05-03",63.7,64.349999999999994,64,74.561000000000007]
["2017-05-02",64.150000000000006,64.650000000000006,64.05,73.576999999999998]
["2017-05-01",64.5,64.5,64.099999999999994,82.971000000000004]
["2017-04-28",64.75,65.45,64.3,83.575000000000003]
["2017-04-27",65.150000000000006,65.849999999999994,64.75,62.167000000000002]
["2017-04-26",63.95,65.349999999999994,64.95,464.71]
["2017-04-25",65.400000000000006,65.400000000000006,63.9,374.72899999999998]
["2017-04-24",65.55,66.099999999999994,65.400000000000006,104.23]
["2017-04-21",64.349999999999994,65.2,65,102.199]
["2017-04-20",64.849999999999994,64.849999999999994,64.5,95.501999999999995]
["2017-04-19",65.3,65.3,64.599999999999994,64.001999999999995]
["2017-04-18",64.8,65.349999999999994,65.099999999999994,53.064999999999998]
["2017-04-17",64.55,65.05,64.95,72.831000000000003]
["2017-04-13",65.599999999999994,65.650000000000006,64.5,122.566]
["2017-04-12",65.05,65.849999999999994,65.8,50.621000000000002]
["2017-04-11",64.45,65.599999999999994,65.150000000000006,69.177999999999997]
["2017-04-10",64.8,64.8,64.7,47.790999999999997]
["2017-04-07",64.650000000000006,65.3,64.7,76.994]
["2017-04-06",64.55,64.900000000000006,64.75,78.953000000000003]
["2017-04-05",65.400000000000006,65.849999999999994,64.7,123.526]
["2017-04-04",64.3,65.275000000000006,65.150000000000006,81.204999999999998]
["2017-04-03",65.150000000000006,65.25,64.400000000000006,146.529]
["2017-03-31",65.650000000000006,66.25,65,127.86799999999999]
["2017-03-30",65.650000000000006,65.7,65.400000000000006,99.001000000000005]
["2017-03-29",66.599999999999994,66.849999999999994,65.650000000000006,790.06399999999996]
["2017-03-28",63.45,67.2,66.900000000000006,321.64]
["2017-03-27",62.35,63.5,63.3,73.116]
["2017-03-24",62.85,63.45,62.9,48.048000000000002]
["2017-03-23",62.3,63.8,62.8,58.000999999999998]
["2017-03-22",62.35,62.8,62.35,59.643000000000001]
["2017-03-21",62.4,62.85,62.2,80.914000000000001]
["2017-03-20",62.65,62.7,62.15,59.066000000000003]
["2017-03-17",61.85,63.2,62.6,235.58]
["2017-03-16",62.55,63.2,62.25,97.603999999999999]
["2017-03-15",61.4,62.875,62.65,90.346999999999994]
["2017-03-14",61.75,61.9,60.95,65.302999999999997]
["2017-03-13",61.35,62.3,62.2,58.5]
["2017-03-10",61.4,61.95,61.65,88.745000000000005]
["2017-03-09",61.65,62.2,61.25,61.173000000000002]
["2017-03-08",63.6,63.6,61.85,54.957000000000001]
["2017-03-07",63.6,64.2,63.65,52.091999999999999]
["2017-03-06",63.75,64.349999999999994,63.95,48.805999999999997]
["2017-03-03",65.05,65.05,64.2,82.805999999999997]
["2017-03-02",64.75,65.349999999999994,64.95,50.433]
["2017-03-01",64.25,65.099999999999994,64.75,125.97199999999999]
["2017-02-28",64.349999999999994,64.75,63.95,99.453999999999994]
["2017-02-27",64.349999999999994,64.849999999999994,64.7,133.417]
["2017-02-24",63.65,65.174999999999997,64.95,108.399]
["2017-02-23",62.6,64.099999999999994,63.7,922.94200000000001]
["2017-02-22",63.5,63.55,62.45,222.21799999999999]
["2017-02-21",63.45,64.349999999999994,64.099999999999994,64.712999999999994]
["2017-02-17",63.75,63.9,63.45,79.073999999999998]
["2017-02-16",62.7,63.55,63.4,37.975000000000001]
["2017-02-15",62.65,62.9,62.85,40.944000000000003]
["2017-02-14",63.05,63.2,63.15,80.043999999999997]
["2017-02-13",63.7,63.85,63.4,66.328000000000003]
["2017-02-10",62.7,63.6,63.5,56.811]
["2017-02-09",62.2,62.75,62.55,51.103999999999999]
["2017-02-08",62.6,63.2,62.4,68.477000000000004]
["2017-02-07",62.7,62.95,62.6,67.733000000000004]
["2017-02-06",62.7,62.85,62.55,46.926000000000002]
["2017-02-03",62.95,63.05,62.7,55.392000000000003]
["2017-02-02",62.6,62.774000000000001,62.45,62.8]
["2017-02-01",63.9,63.9,62.45,67.064999999999998]
["2017-01-31",62.5,63.9,63.65,82.936000000000007]
["2017-01-30",63.65,64.2,62.65,61.161000000000001]
["2017-01-27",63.8,64.05,63.85,62.616]
["2017-01-26",64.25,64.45,63.8,87.885999999999996]
["2017-01-25",65.25,65.849999999999994,64.2,729.43]
["2017-01-24",61,65.400000000000006,65.150000000000006,279.25700000000001]
["2017-01-23",60.5,61.25,60.65,62.363999999999997]
["2017-01-20",60.65,61,60.8,91.043000000000006]
["2017-01-19",62.2,62.2,60.6,53.378]
["2017-01-18",62.3,62.75,62.5,77.875]
["2017-01-17",62.8,62.9,62.35,69.188999999999993]
["2017-01-13",62,63.05,62.65,71.733999999999995]
["2017-01-12",63.6,63.85,62.45,109.748]
["2017-01-11",63.8,64.150000000000006,63.7,79.984999999999999]
["2017-01-10",63.25,64.150000000000006,63.9,90.111000000000004]
["2017-01-09",64.849999999999994,64.95,63.5,76.364000000000004]
["2017-01-06",64.45,65.150000000000006,64.599999999999994,51.499000000000002]
["2017-01-05",65.55,65.55,64.55,46.164999999999999]
["2017-01-04",64.099999999999994,65.849999999999994,65.5,103.32]
["2017-01-03",65.25,65.25,64,107.999]
["2016-12-30",65.45,65.650000000000006,65.3,69.168999999999997]
["2016-12-29",65,65.55,65.5,40.018000000000001]
["2016-12-28",65.099999999999994,65.400000000000006,64.650000000000006,45.43]
["2016-12-27",64.95,65.45,65.3,57.837000000000003]
["2016-12-23",64.55,65,64.900000000000006,43.100999999999999]
["2016-12-22",64.400000000000006,64.849999999999994,64.55,56.716000000000001]
["2016-12-21",65.05,66,64.400000000000006,60.951000000000001]
["2016-12-20",65.45,65.849999999999994,65.3,93.435000000000002]
["2016-12-19",65.150000000000006,65.900000000000006,65.2,76.393000000000001]
["2016-12-16",65.349999999999994,66.3,65.2,351.93099999999998]
["2016-12-15",64.349999999999994,65.7,65.25,108.687]
["2016-12-14",65.55,66.25,64,68.900999999999996]
["2016-12-13",65.75,66.849999999999994,65.5,107.48099999999999]
["2016-12-12",63.25,65.7,65.400000000000006,108.699]
["2016-12-09",62.95,64.5,64.349999999999994,105.114]
["2016-12-08",61.1,63.5,63.475000000000001,115.90900000000001]
["2016-12-07",60.5,61.8,61.5,86.102000000000004]
["2016-12-06",60.1,61,60.5,70.715999999999994]
["2016-12-05",59.6,60.2,60.2,61.956000000000003]
["2016-12-02",59.4,60.15,59.3,38.265000000000001]
["2016-12-01",59.05,59.85,59.15,64.926000000000002]
["2016-11-30",60.6,60.85,59.2,96.763999999999996]
["2016-11-29",60.85,61.75,61.15,74.721999999999994]
["2016-11-28",60.5,62.6,61.2,198.214]
["2016-11-25",58.8,60.5,60.45,100.881]
["2016-11-23",61.9,62.35,59.2,541.40499999999997]
["2016-11-22",63.15,63.5,62.4,169.53]
["2016-11-21",62.85,63.55,63.3,66.938000000000002]
["2016-11-18",62.9,63.3,63.1,97.283000000000001]
["2016-11-17",61.65,63,62.7,83.156000000000006]
["2016-11-16",61.5,62.25,62.15,61.875]
["2016-11-15",61.55,62.899500000000003,61.5,79.007999999999996]
["2016-11-14",60.3,61.75,61.3,113.443]
["2016-11-11",58.85,60.25,60.15,228.45699999999999]
["2016-11-10",58.3,59.75,58.65,130.745]
["2016-11-09",57.05,58.65,58.55,109.697]
["2016-11-08",57.65,58.9,58.15,66.95]
["2016-11-07",57.3,58.05,57.95,70.67]
["2016-11-04",57.3,58.1,56.8,65.492000000000004]
["2016-11-03",56.25,57.2,56.6,49.155000000000001]
["2016-11-02",56.8,57.2,56.35,65.524000000000001]
["2016-11-01",58.65,58.7,56.7,65.555999999999997]
["2016-10-31",57.6,59.25,58.45,127.288]
["2016-10-28",57.09,57.93,57.76,79.314999999999998]
["2016-10-27",57,57.41,57.12,72.251000000000005]
["2016-10-26",56.6,56.95,56.78,62.183]
["2016-10-25",55.87,56.74,56.68,51.218000000000004]
["2016-10-24",55.57,56.34,55.95,43.552]
["2016-10-21",55.3,55.57,55.38,32.729999999999997]
["2016-10-20",55.91,56.16,55.64,45.822000000000003]
["2016-10-19",55.88,56.25,55.9,43.503]
["2016-10-18",55.81,56.41,55.81,66.655000000000001]
["2016-10-17",55.9,56.26,55.75,63.615000000000002]
["2016-10-14",55.86,56.3,55.68,59.127000000000002]
["2016-10-13",55.45,56.28,55.79,57.701999999999998]
["2016-10-12",54.51,55.579900000000002,55.41,50.302999999999997]
["2016-10-11",54.88,54.98,54.68,127.29]
["2016-10-10",54.17,55,54.87,65.313999999999993]
["2016-10-07",54.06,54.82,54.01,99.116]
["2016-10-06",53.48,54.29,53.82,78.474000000000004]
["2016-10-05",54.65,54.65,53.83,84.323999999999998]
["2016-10-04",55.61,55.61,54.37,80.347999999999999]
["2016-10-03",56.4,56.4,55.61,76.457999999999998]
["2016-09-30",56.88,57.35,56.51,150.63900000000001]
["2016-09-29",57.44,57.598999999999997,56.88,63.002000000000002]
["2016-09-28",57.81,58.03,57.67,75.308999999999997]
["2016-09-27",58.62,59.49,57.75,118.91200000000001]
["2016-09-26",58.75,59.14,58.87,74.135000000000005]
["2016-09-23",58.7,59.19,58.81,57.31]
["2016-09-22",58.45,59,58.99,52.826999999999998]
["2016-09-21",57.12,58.21,58.17,59.009]
["2016-09-20",57,57.5,56.99,68.001000000000005]
["2016-09-19",56.76,56.8,56.78,71.194000000000003]
["2016-09-16",55.71,56.58,56.21,214.36699999999999]
["2016-09-15",55.06,55.5,55.45,55.293999999999997]
["2016-09-14",55.04,55.46,55.17,53.404000000000003]
["2016-09-13",55.24,55.32,54.76,101.58799999999999]
["2016-09-12",54.1,55.6,55.6,118.89]
["2016-09-09",55.88,55.88,53.89,74.893000000000001]
["2016-09-08",56.27,56.65,56.3,47.13]
["2016-09-07",55.57,56.63,56.45,134.01300000000001]
["2016-09-06",55.62,56.18,55.63,95.100999999999999]
["2016-09-02",54.28,55.703400000000002,55.61,47.844999999999999]
["2016-09-01",55.01,55.01,54.6,69.066999999999993]
["2016-08-31",54.71,55.1,54.94,81.899000000000001]
["2016-08-30",55.28,55.32,54.78,87.308999999999997]
["2016-08-29",55.26,55.93,55.49,52.003]
["2016-08-26",56.88,57.32,55.22,56.731999999999999]
["2016-08-25",56.33,56.89,56.82,70.647999999999996]
["2016-08-24",56.58,56.62,56.57,80.793999999999997]
["2016-08-23",56.59,57.48,56.73,102.884]
["2016-08-22",56.55,57.12,56.73,48.337000000000003]
["2016-08-19",56.92,56.92,56.55,75.34]
["2016-08-18",56,57.06,57.06,64.369]
["2016-08-17",55.02,56.024999999999999,55.88,68.88]
["2016-08-16",55.93,55.93,55.25,70.474000000000004]
["2016-08-15",57.27,57.27,56.02,60.152999999999999]
["2016-08-12",56.75,57.01,56.96,49.968000000000004]
["2016-08-11",56.16,56.66,56.65,65.242000000000004]
["2016-08-10",56.14,56.297400000000003,56.12,48.292000000000002]
["2016-08-09",55.65,56.43,56.08,63.033000000000001]
["2016-08-08",56.23,56.35,55.84,71.552000000000007]
["2016-08-05",55.74,56.88,56.26,105.264]
["2016-08-04",55.94,56.664999999999999,55.67,41.67]
["2016-08-03",56.54,56.54,55.97,36.262]
["2016-08-02",56.34,56.78,56.57,64.308999999999997]
["2016-08-01",56.02,56.79,56.65,45.22]
["2016-07-29",55.81,56.5505,56.15,70.430000000000007]
["2016-07-28",55.68,56.11,55.93,63.648000000000003]
["2016-07-27",56,56.38,55.86,104.705]
["2016-07-26",56.69,56.69,56.33,63.162999999999997]
["2016-07-25",56.47,56.57,56.54,30.661000000000001]
["2016-07-22",55.94,56.91,56.69,44.802999999999997]
["2016-07-21",55.97,56.27,56.11,73.361999999999995]
["2016-07-20",56.1,56.34,56.22,50.79]
["2016-07-19",56.44,56.5,56.26,68.316999999999993]
["2016-07-18",56.47,56.76,56.25,39.780999999999999]
["2016-07-15",56.4,56.69,56.3,58.09]
["2016-07-14",56.37,56.92,56.14,74.302000000000007]
["2016-07-13",56.26,56.82,56.56,75.456999999999994]
["2016-07-12",56.55,56.8,55.91,146.67500000000001]
["2016-07-11",56.66,56.94,56.71,100.17400000000001]
["2016-07-08",56.07,56.98,56.9,91.66]
["2016-07-07",57.34,57.34,56.09,61.959000000000003]
["2016-07-06",56.8,57.37,57.08,71.790999999999997]
["2016-07-05",56.66,57.34,56.97,100.76600000000001]
["2016-07-01",56.89,57.15,56.32,69.206000000000003]
["2016-06-30",55.18,56.54,56.515000000000001,100.52800000000001]
["2016-06-29",55.55,55.94,55.19,66.661000000000001]
["2016-06-28",55.62,55.78,55.17,102.163]
["2016-06-27",54.51,55.72,55.45,99.426000000000002]
["2016-06-24",54,55.27,54.54,665.42200000000003]
["2016-06-23",54.25,54.7,54.65,91.774000000000001]
["2016-06-22",54.47,54.88,54.16,96.655000000000001]
["2016-06-21",54.7,54.93,54.65,126.437]
["2016-06-20",54.81,55.05,54.81,103.729]
["2016-06-17",54.75,55.08,54.71,212.69499999999999]
["2016-06-16",54.74,55.27,54.99,104.277]
["2016-06-15",55.68,55.715000000000003,54.72,92.994]
["2016-06-14",54.99,55.86,55.44,102.95699999999999]
["2016-06-13",55.42,55.664999999999999,55,79.072999999999993]
["2016-06-10",54.72,55.4,55.24,92.971999999999994]
["2016-06-09",54,54.73,54.63,77.266999999999996]
["2016-06-08",52.92,54.18,54.06,71.569999999999993]
["2016-06-07",52.72,53.28,52.94,90.536000000000001]
["2016-06-06",52.11,52.87,52.51,85.594999999999999]
["2016-06-03",51.63,52.51,52.23,63.942]
["2016-06-02",51.53,51.53,51.27,84.021000000000001]
["2016-06-01",50.71,51.67,51.46,152.75]
["2016-05-31",51.58,51.9,50.71,179.21199999999999]
["2016-05-27",50.77,51.57,51.57,86.796000000000006]
["2016-05-26",50.4,51.02,50.88,86.814999999999998]
["2016-05-25",50.86,50.86,50.28,111.235]
["2016-05-24",50.15,51.03,50.82,106.82899999999999]
["2016-05-23",50.42,50.95,49.94,53.832000000000001]
["2016-05-20",50.27,50.38,50.36,61.825000000000003]
["2016-05-19",49.58,50.24,50.04,64.460999999999999]
["2016-05-18",50.04,51,49.81,64.995000000000005]
["2016-05-17",52.36,52.36,50.31,109.407]
["2016-05-16",52.04,52.4,52.31,109.943]
["2016-05-13",52.35,52.515000000000001,52.24,51.054000000000002]
["2016-05-12",52.18,52.73,52.39,61.335999999999999]
["2016-05-11",52.21,52.38,52.08,70.013000000000005]
["2016-05-10",52.08,52.37,52.11,81.039000000000001]
["2016-05-09",51.28,52.02,51.85,82.147999999999996]
["2016-05-06",51.21,51.38,51.38,75.745000000000005]
["2016-05-05",51.86,52.3,51.25,66.241]
["2016-05-04",50.88,52.08,51.7,79.923000000000002]
["2016-05-03",50.49,51.21,50.91,76.825999999999993]
["2016-05-02",50.01,51.15,50.83,70.727999999999994]
["2016-04-29",49.38,50.17,49.85,66.3]
["2016-04-28",49.33,50.185000000000002,49.64,115.129]
["2016-04-27",49.24,49.75,49.49,110.429]
["2016-04-26",48.78,49.3,49.06,99.69]
["2016-04-25",48.41,48.68,48.6,87.926000000000002]
["2016-04-22",48.29,48.83,48.44,103.892]
["2016-04-21",49.01,49.27,48.28,105.461]
["2016-04-20",50.58,50.58,48.9,68.146000000000001]
["2016-04-19",50.46,51.03,50.42,65.052999999999997]
["2016-04-18",50.18,50.58,50.57,69.081000000000003]
["2016-04-15",49.5,50.48,50.04,93.5]
["2016-04-14",50.27,50.27,49.68,65.204999999999998]
["2016-04-13",50.21,50.21,50.17,95.378]
["2016-04-12",49.65,50.92,50.05,97.986999999999995]
["2016-04-11",49.94,50.26,49.68,66.751999999999995]
["2016-04-08",50.05,50.21,49.76,62.061999999999998]
["2016-04-07",49.56,50.38,49.78,133.51400000000001]
["2016-04-06",49.96,50.43,49.91,93.927000000000007]
["2016-04-05",51,51.26,49.98,128.38200000000001]
["2016-04-04",51.47,51.51,51.31,162.72399999999999]
["2016-04-01",52.07,52.66,51.6,198.822]
["2016-03-31",52.15,52.61,52.25,329.517]
["2016-03-30",52.69,52.69,52.29,79.290000000000006]
["2016-03-29",50.67,52.55,52.53,104.791]
["2016-03-28",50.91,51.64,50.79,99.009]
["2016-03-24",50.16,50.79,50.63,47.664000000000001]
["2016-03-23",50.07,50.66,50.15,122.78400000000001]
["2016-03-22",50.19,50.799100000000003,50.03,80.616]
["2016-03-21",50.25,50.82,50.5,107.301]
["2016-03-18",51.19,51.19,50.48,337.31700000000001]
["2016-03-17",50.19,50.96,50.91,77.471000000000004]
["2016-03-16",49.49,50.3,50.22,149.16]
["2016-03-15",49.96,50.621000000000002,49.52,111.03400000000001]
["2016-03-14",50.27,50.64,50.04,100.261]
["2016-03-11",50.5,50.57,50.48,137.684]
["2016-03-10",50.57,50.84,50.24,76.575000000000003]
["2016-03-09",50.21,51.03,50.28,146.893]
["2016-03-08",49.26,50.45,50.12,122.637]
["2016-03-07",49.29,49.65,49.41,131.65600000000001]
["2016-03-04",48.84,49.77,49.41,104.57]
["2016-03-03",49.06,49.24,49.24,103.669]
["2016-03-02",48.89,49.27,49.23,127.00700000000001]
["2016-03-01",48.92,49.225999999999999,48.75,100.178]
["2016-02-29",49.01,49.62,48.54,177.70599999999999]
["2016-02-26",52.41,52.814999999999998,49.24,163.92]
["2016-02-25",52.7,53.479900000000001,52.91,99.504000000000005]
["2016-02-24",51.82,52.92,52.71,111.59399999999999]
["2016-02-23",51.12,52.42,52.02,160.55600000000001]
["2016-02-22",50.78,51.23,50.92,104.98399999999999]
["2016-02-19",51.44,51.44,50.83,83.997]
["2016-02-18",50.42,51.74,51.4,122.611]
["2016-02-17",50.73,50.86,50.49,96.429000000000002]
["2016-02-16",51.28,51.74,50.37,129.821]
["2016-02-12",50.61,51.19,50.71,111.06100000000001]
["2016-02-11",50.56,51.13,50.66,59.83]
["2016-02-10",51.52,51.8996,50.95,88.212999999999994]
["2016-02-09",50.73,51.88,51.36,111.86799999999999]
["2016-02-08",48.73,51.14,50.95,128.70099999999999]
["2016-02-05",49.06,49.54,48.88,115.819]
["2016-02-04",49.69,50,49.14,67.686999999999998]
["2016-02-03",49.68,50.17,49.68,76.340999999999994]
["2016-02-02",48.73,49.72,49.44,97.71]
["2016-02-01",48.33,49.26,48.97,71.531999999999996]
["2016-01-29",47.61,48.87,48.45,254.24]
["2016-01-28",47.3,48.47,47.67,196.36]
["2016-01-27",46.77,47.49,46.95,90.221999999999994]
["2016-01-26",47.24,47.94,47.05,94.968999999999994]
["2016-01-25",47.51,47.55,47.02,64.605000000000004]
["2016-01-22",46.89,47.75,47.68,89.236999999999995]
["2016-01-21",46.67,46.98,46.57,100.46299999999999]
["2016-01-20",47.34,47.64,46.65,147.196]
["2016-01-19",46.69,47.779899999999998,47.55,112.151]
["2016-01-15",46.03,46.69,46.45,108.916]
["2016-01-14",46.35,47.42,47.05,88.581999999999994]
["2016-01-13",46.51,46.65,46.24,110.12]
["2016-01-12",46.79,46.93,46.28,142.31100000000001]
["2016-01-11",45.92,46.71,46.62,76.906000000000006]
["2016-01-08",45.54,46.22,45.72,88.183999999999997]
["2016-01-07",45.38,45.79,45.52,58.381]
["2016-01-06",45.28,45.98,45.97,90.460999999999999]
["2016-01-05",45.36,45.76,45.74,99.501999999999995]
["2016-01-04",46.01,46.01,45.34,177.59299999999999]
["2015-12-31",46.8,46.8,46.4,134.73599999999999]
["2015-12-30",47.06,47.23,46.81,73.06]
["2015-12-29",47,47.23,47.02,100.20399999999999]
["2015-12-28",45.55,46.75,46.69,294.44600000000003]
["2015-12-24",45.66,45.98,45.76,39.746000000000002]
["2015-12-23",45.29,45.79,45.63,82.253]
["2015-12-22",44.81,45.46,45.29,74.242000000000004]
["2015-12-21",45.37,45.37,44.7,73.027000000000001]
["2015-12-18",45.16,46,45.28,325.22699999999998]
["2015-12-17",45.3,45.74,45.43,67.33]
["2015-12-16",44.5,45.38,45.3,71.242000000000004]
["2015-12-15",43.69,44.43,44.17,86.962999999999994]
["2015-12-14",42.71,43.48,43.38,84.924999999999997]
["2015-12-11",42.2,43.6,42.78,106.25700000000001]
["2015-12-10",43.02,43.05,42.66,67.447999999999993]
["2015-12-09",43.33,43.85,43.02,48.320999999999998]
["2015-12-08",42.99,43.69,43.37,55.353000000000002]
["2015-12-07",42.82,43.225000000000001,43.09,53.183]
["2015-12-04",42.41,43.33,43.19,73.855999999999995]
["2015-12-03",43.09,43.19,42.39,47.438000000000002]
["2015-12-02",43.89,43.89,43.09,76.802000000000007]
["2015-12-01",43.56,43.99,43.95,72.051000000000002]
["2015-11-30",42.63,43.7,43.47,116.117]
["2015-11-27",42.36,42.98,42.65,27.297000000000001]
["2015-11-25",43.27,43.27,42.84,89.441999999999993]
["2015-11-24",42.97,43.55,43.29,48.22]
["2015-11-23",43.28,43.652700000000003,43.33,63.985999999999997]
["2015-11-20",43.1,43.69,43.45,58.223999999999997]
["2015-11-19",42.63,43.05,43.02,42.168999999999997]
["2015-11-18",41.87,42.72,42.65,78.787999999999997]
["2015-11-17",42.9,43.09,42.06,73.221000000000004]
["2015-11-16",41.94,43.04,42.94,79.254999999999995]
["2015-11-13",41.4,42.61,41.84,50.564999999999998]
["2015-11-12",42.49,43.05,41.83,64.135000000000005]
["2015-11-11",42.75,43.1,42.64,67.754000000000005]
["2015-11-10",41.58,42.81,42.74,64.444999999999993]
["2015-11-09",41.39,41.96,41.59,79.043000000000006]
["2015-11-06",41.13,41.4,41.39,98.441000000000003]
["2015-11-05",41.98,42.08,41.81,61.706000000000003]
["2015-11-04",41.34,42.0199,41.79,48.156999999999996]
["2015-11-03",41.26,42.02,41.46,60.554000000000002]
["2015-11-02",41.24,41.75,41.48,54.523000000000003]
["2015-10-30",41.42,41.59,41.27,56.24]
["2015-10-29",41.78,41.78,41.27,52.65]
["2015-10-28",41.96,42.51,42.01,145.042]
["2015-10-27",42,42.4,41.92,79.519000000000005]
["2015-10-26",42.23,42.95,42.32,40.662999999999997]
["2015-10-23",42.72,42.72,42.17,40.155999999999999]
["2015-10-22",42.01,42.86,42.61,52.524999999999999]
["2015-10-21",42.57,42.63,41.85,34.345999999999997]
["2015-10-20",42.02,42.64,42.46,49.606000000000002]
["2015-10-19",42.24,42.39,42.15,40.771000000000001]
["2015-10-16",42.63,42.76,42.39,50.825000000000003]
["2015-10-15",41.64,42.5,42.46,65.456000000000003]
["2015-10-14",41.79,42.44,41.69,60.231999999999999]
["2015-10-13",41.8,42.04,41.84,88.441999999999993]
["2015-10-12",41.45,42.05,41.92,52.393999999999998]
["2015-10-09",41.45,41.46,41.32,72.718000000000004]
["2015-10-08",40.520000000000003,41.45,41.38,77.233000000000004]
["2015-10-07",40.33,40.536000000000001,40.47,55.155000000000001]
["2015-10-06",41.08,41.08,40.299999999999997,83.48]
["2015-10-05",40.409999999999997,41.17,41.09,76.561000000000007]
["2015-10-02",40.130000000000003,40.409999999999997,40.284999999999997,87.328999999999994]
["2015-10-01",41.1,41.26,40.200000000000003,104.45399999999999]
["2015-09-30",41.16,41.49,41.19,152.357]
["2015-09-29",41.71,41.74,41.07,74.847999999999999]
["2015-09-28",41.11,41.79,41.61,79.241]
["2015-09-25",41.44,41.97,41.25,111.626]
["2015-09-24",39.909999999999997,41.4,41.16,76.635000000000005]
["2015-09-23",39.9,40.18,40.159999999999997,122.914]
["2015-09-22",39.83,40.35,39.71,74.453000000000003]
["2015-09-21",40.270000000000003,40.68,40.24,38.421999999999997]
["2015-09-18",39.72,40.6,40.01,179.30699999999999]
["2015-09-17",39.69,40.799999999999997,40.31,66.13]
["2015-09-16",39.65,40.25,39.799999999999997,53.024000000000001]
["2015-09-15",40.130000000000003,40.44,39.56,59.597000000000001]
["2015-09-14",39.5,39.99,39.869999999999997,63.610999999999997]
["2015-09-11",38.53,39.549999999999997,39.380000000000003,100.97199999999999]
["2015-09-10",38.369999999999997,39.06,38.79,72.450999999999993]
["2015-09-09",39.33,39.33,38.19,79.727999999999994]
["2015-09-08",38.57,39.22,39.08,72.326999999999998]
["2015-09-04",38.08,38.479900000000001,38.1,67.575999999999993]
["2015-09-03",38.450000000000003,38.729999999999997,38.56,81.995999999999995]
["2015-09-02",38.42,38.72,38.369999999999997,118.93]
["2015-09-01",37.909999999999997,38.229999999999997,38.04,133.43700000000001]
["2015-08-31",38.46,38.74,38.46,84.79]
["2015-08-28",38,38.67,38.6,118.449]
["2015-08-27",37.97,38.549999999999997,38.54,115.813]
["2015-08-26",37.630000000000003,38.32,37.82,113.038]
["2015-08-25",39.03,39.03,37,151.50399999999999]
["2015-08-24",38.82,39.46,38.03,148.184]
["2015-08-21",38.28,39.549999999999997,39.24,113.97499999999999]
["2015-08-20",39.200000000000003,39.659999999999997,38.94,70.518000000000001]
["2015-08-19",39.5,39.904299999999999,39.56,38.393999999999998]
["2015-08-18",40.11,40.270000000000003,39.81,51.764000000000003]
["2015-08-17",40.01,40.520000000000003,40.33,45.073999999999998]
["2015-08-14",39.42,40.229999999999997,40.14,41.844999999999999]
["2015-08-13",39.75,40.119999999999997,39.619999999999997,33.200000000000003]
["2015-08-12",39.270000000000003,40.11,39.99,26.044]
["2015-08-11",38.909999999999997,39.700000000000003,39.51,69.012]
["2015-08-10",39.72,39.878,39.159999999999997,82.055000000000007]
["2015-08-07",38.950000000000003,39.99,39.61,48.079000000000001]
["2015-08-06",39.630000000000003,39.79,39.68,33.796999999999997]
["2015-08-05",39.03,39.6,39.49,57.569000000000003]
["2015-08-04",39.729999999999997,39.729999999999997,38.950000000000003,54.593000000000004]
["2015-08-03",39.700000000000003,40.19,39.700000000000003,48.098999999999997]
["2015-07-31",39.47,40.07,39.68,61.261000000000003]
["2015-07-30",39.07,39.799900000000001,39.299999999999997,56.326000000000001]
["2015-07-29",39.29,39.51,39.24,53.244]
["2015-07-28",39.270000000000003,39.46,39.369999999999997,67.704999999999998]
["2015-07-27",38.44,39.479999999999997,39.26,51.917000000000002]
["2015-07-24",38.71,38.9893,38.590000000000003,80.322000000000003]
["2015-07-23",39.21,39.380000000000003,38.770000000000003,46.231999999999999]
["2015-07-22",39.26,39.729999999999997,39.340000000000003,20.661000000000001]
["2015-07-21",39.44,39.630000000000003,39.299999999999997,62.052]
["2015-07-20",40.200000000000003,40.200000000000003,39.450000000000003,51.643999999999998]
["2015-07-17",40.79,40.79,40.26,47.363999999999997]
["2015-07-16",40.200000000000003,40.729999999999997,40.64,40.707000000000001]
["2015-07-15",39.94,40.15,40.08,26.023]
["2015-07-14",40.338000000000001,40.43,40.06,82.649000000000001]
["2015-07-13",40.25,40.51,40.380000000000003,56.087000000000003]
["2015-07-10",39.96,40.39,40.24,60.139000000000003]
["2015-07-09",40.46,40.520000000000003,39.700000000000003,71.908000000000001]
["2015-07-08",40.21,40.659999999999997,40.08,77.421000000000006]
["2015-07-07",39.47,40.65,40.43,95.293999999999997]
["2015-07-06",39.29,39.76,39.61,66.066000000000003]
["2015-07-02",39.090000000000003,39.700000000000003,39.380000000000003,50.716999999999999]
["2015-07-01",38.909999999999997,39.01,38.880000000000003,68.177000000000007]
["2015-06-30",39.28,39.28,38.729999999999997,90.203999999999994]
["2015-06-29",39.200000000000003,39.979999999999997,39.18,76.484999999999999]
["2015-06-26",39.15,39.520000000000003,39.35,281.26499999999999]
["2015-06-25",39.5,39.5,39.14,53.584000000000003]
["2015-06-24",39.36,39.44,39.24,83.96]
["2015-06-23",39.72,39.72,39.36,62.164999999999999]
["2015-06-22",40.11,40.161999999999999,39.68,59.225000000000001]
["2015-06-19",40.25,40.369999999999997,39.97,211.86500000000001]
["2015-06-18",38.979999999999997,40.25,40.159999999999997,115.636]
["2015-06-17",38.85,39.1,38.9,83.403000000000006]
["2015-06-16",37.5,38.69,38.630000000000003,135.631]
["2015-06-15",37.99,38.08,37.590000000000003,113.154]
["2015-06-12",38.159999999999997,38.19,37.93,58.341000000000001]
["2015-06-11",37.69,38.21,38.159999999999997,70.073999999999998]
["2015-06-10",37.5,38.087000000000003,37.64,85.712000000000003]
["2015-06-09",37.130000000000003,37.450000000000003,37.200000000000003,70.352999999999994]
["2015-06-08",37.21,37.479999999999997,37.25,70.953000000000003]
["2015-06-05",37.15,37.32,37.24,89.658000000000001]
["2015-06-04",37.56,37.79,37.32,57.725000000000001]
["2015-06-03",38.06,38.51,37.630000000000003,68.027000000000001]
["2015-06-02",38.229999999999997,38.31,38.07,99.668999999999997]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"NEE","index":21,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C41","v":"NEE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":135.90700000000001},{"$f":"AVERAGE($D$4:$D$93)","v":130.76044444444446},{"$f":"AVERAGE($D$4:$D$183)","v":125.50866666666671},{"$f":"AVERAGE($D$4:$D$363)","v":122.17316666666676},{"$f":"AVERAGE($D$4:$D$507)","v":116.14869047619055}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.93},{"$f":"$G3/H2","v":2.8916832834217514E-2},{"$f":"$G3/I2","v":3.0054960555519677E-2},3.1312578679825551E-2,3.2167456301779279E-2,3.3835938949355743E-2]
["2017-06-01",141.35,141.9,141.9,1611.5920000000001]
["2017-05-31",140.72,141.83000000000001,141.44,3316.913]
["2017-05-30",140.53,141.05000000000001,140.65,2750.13]
["2017-05-26",140.79,141.06,140.71,1107.508]
["2017-05-25",139.72999999999999,140.87,140.69999999999999,1191.3140000000001]
["2017-05-24",139.18,140.43,140.15,1564.123]
["2017-05-23",138.52000000000001,140.06,138.96,1947.171]
["2017-05-22",137.36000000000001,138.58000000000001,138.35,2137.3820000000001]
["2017-05-19",137.03,137.6,137.29,1728.7149999999999]
["2017-05-18",136.63,137.72999999999999,136.94,2219.5]
["2017-05-17",136.12,137.16999999999999,136.44999999999999,1871.1759999999999]
["2017-05-16",136.13,136.81,135.9,1359.511]
["2017-05-15",135.24,136.63999999999999,136.13,1928.1310000000001]
["2017-05-12",134.72999999999999,135.83000000000001,135.55000000000001,1528.7570000000001]
["2017-05-11",134.08000000000001,134.66,134.63999999999999,895.34199999999998]
["2017-05-10",133.82,134.46,134.16999999999999,1874.7270000000001]
["2017-05-09",134.44,134.93,133.77000000000001,1547.471]
["2017-05-08",134.5,135.16,134.94999999999999,1451.193]
["2017-05-05",134.78,135.21,134.33000000000001,1828.0889999999999]
["2017-05-04",133.11000000000001,134.5,134.34,1753.2929999999999]
["2017-05-03",133.86000000000001,134.25,133.36000000000001,1644.1859999999999]
["2017-05-02",133.24,134.04,134.02000000000001,1714.711]
["2017-05-01",134.13999999999999,134.32,133.04,1801.06]
["2017-04-28",133.35,134.12,133.56,1663.1590000000001]
["2017-04-27",132.66,134.19999999999999,133.52000000000001,1406.2360000000001]
["2017-04-26",133,133.83000000000001,132.83000000000001,1491.7739999999999]
["2017-04-25",132.61000000000001,133,132.91999999999999,1291.835]
["2017-04-24",132.62,133.11000000000001,132.75,2436.145]
["2017-04-21",131.26,134.33000000000001,133.02000000000001,2620.1619999999998]
["2017-04-20",131.08000000000001,131.44,130.87,2013.662]
["2017-04-19",131.93,131.99,131.5,2080.0079999999998]
["2017-04-18",130.9,132.07,131.94,1955.61]
["2017-04-17",130.66999999999999,131.27000000000001,130.91,1127.058]
["2017-04-13",130.09,131.5,130.77000000000001,1936.626]
["2017-04-12",128.61000000000001,130.54,130.51,1468.731]
["2017-04-11",129.13,129.57,129.32,1053.55]
["2017-04-10",128.94999999999999,129.63999999999999,129.43,1051.9390000000001]
["2017-04-07",130.03,130.35,128.93,1766.8330000000001]
["2017-04-06",130.06,130.4485,129.76,1529.4680000000001]
["2017-04-05",129.41,130.84,130.63999999999999,1786.559]
["2017-04-04",128.93,129.91999999999999,129.54,1359.94]
["2017-04-03",128.5,128.77000000000001,128.72,1742.5409999999999]
["2017-03-31",128.06,129.28,128.37,2336.5369999999998]
["2017-03-30",130.04,130.58000000000001,128.13,3398.0740000000001]
["2017-03-29",130.55000000000001,131.03,130.55000000000001,1106.6969999999999]
["2017-03-28",130.75,131.56,131.26,1377.7739999999999]
["2017-03-27",133.05000000000001,133.10499999999999,131.1,2040.078]
["2017-03-24",131.97,133.28,132.80000000000001,1431.9839999999999]
["2017-03-23",132.49,133.12,132.09,1550.231]
["2017-03-22",132.01,133.19999999999999,132.41,1383.759]
["2017-03-21",130.22,132.34,131.85,2384.1280000000002]
["2017-03-20",130.72,131.18,129.88999999999999,1891.6959999999999]
["2017-03-17",130.12,131.78,130.22999999999999,4662.0969999999998]
["2017-03-16",131.61000000000001,131.77000000000001,129.9,2610.6689999999999]
["2017-03-15",130.84,132.625,131.9,2030.3050000000001]
["2017-03-14",130.33000000000001,130.97,130.57,1342.431]
["2017-03-13",130.09,130.66999999999999,130.46,1459.3150000000001]
["2017-03-10",129.80000000000001,130.16999999999999,130.06,1481.28]
["2017-03-09",129.66,130.18,128.75,1261.067]
["2017-03-08",129.57,130.12,129.44,1582.549]
["2017-03-07",130.37,131.12,130.65,1991.144]
["2017-03-06",130.5,130.99,130.63999999999999,2052.0500000000002]
["2017-03-03",130.69999999999999,131,130.80000000000001,1322.085]
["2017-03-02",129.31,131.63999999999999,130.94,1530.144]
["2017-03-01",129.56,130.2577,129.41,2268]
["2017-02-28",129.96,131.47999999999999,131,2248.58]
["2017-02-27",131.07,131.07,129.87,1833.239]
["2017-02-24",128.85,130.96,130.96,2567.9430000000002]
["2017-02-23",128.75,129.65,129.16999999999999,1901.5909999999999]
["2017-02-22",127.98,128.68,128.44,2136.0639999999999]
["2017-02-21",126.42,128.49,128.26,1576.6579999999999]
["2017-02-17",126.69,126.97,126.86,2338.6039999999998]
["2017-02-16",125.5,126.21,126.19,1247.4939999999999]
["2017-02-15",125.05,125.95,125.29,1765.539]
["2017-02-14",125.02,126.09,126,1612.7529999999999]
["2017-02-13",125.5,126.12,126,886.11300000000006]
["2017-02-10",124.5,125.55,125.47,1205.9570000000001]
["2017-02-09",125.7,126.1631,124.65,1606.45]
["2017-02-08",124.24,126.42,126.3,2148.605]
["2017-02-07",124.07,124.64,124.33,1564.723]
["2017-02-06",124.4,124.825,123.86,1048.152]
["2017-02-03",123.9,124.88500000000001,124.21,2056.808]
["2017-02-02",122.96,123.52,123.46,1251.242]
["2017-02-01",122.72,123.63,122.62,2055.2150000000001]
["2017-01-31",122.44,124.31,123.72,2195.31]
["2017-01-30",121.67,123.62,122.45,2820.0320000000002]
["2017-01-27",119.96,121.84,121.37,3135.1019999999999]
["2017-01-26",118.7,119.29,118.75,1377.3989999999999]
["2017-01-25",118.24,119.09,119.02,1720.12]
["2017-01-24",118.74,119.26,118.81,1212.635]
["2017-01-23",119.53,119.9234,118.78,2278.6779999999999]
["2017-01-20",119.48,119.63,119.26,1276.4960000000001]
["2017-01-19",119.37,120.24,119.28,1181.4259999999999]
["2017-01-18",120.22,120.97,120.03,1446.5909999999999]
["2017-01-17",119.4,120.29,120.22,1740.471]
["2017-01-13",119.3,119.41500000000001,119.05,1443.7850000000001]
["2017-01-12",119.59,119.93,119.5,1633.481]
["2017-01-11",118.24,119.61,119.41,1400.0450000000001]
["2017-01-10",118.13,118.71,118.58,1593.2439999999999]
["2017-01-09",119.12,119.51,118.35,1515.828]
["2017-01-06",118.41,119.128,118.65,2202.5419999999999]
["2017-01-05",119.78,119.78,119,1538.818]
["2017-01-04",119.23,119.81,119.07,2135.4490000000001]
["2017-01-03",119.54,119.6489,118.72,1525.797]
["2016-12-30",120.21,120.75,119.46,1423.9649999999999]
["2016-12-29",119.23,120.26,120.18,1011.962]
["2016-12-28",119.32,119.67,118.65,1303.338]
["2016-12-27",119.08,119.58,119.25,655.43700000000001]
["2016-12-23",118.89,119.26,119.23,892.62900000000002]
["2016-12-22",118.64,119.02,118.9,1250.711]
["2016-12-21",119.09,119.798,118.6,1518.2539999999999]
["2016-12-20",119.24,119.9,119.3,1541.49]
["2016-12-19",119.5,119.69,119.22,1286.1410000000001]
["2016-12-16",117.24,119.19,118.9,3923.7849999999999]
["2016-12-15",115.98,117.05,117.03,2707.7040000000002]
["2016-12-14",119.69,120.43,116.03,2628.3530000000001]
["2016-12-13",117.51,119.18,119.02,2401.6860000000001]
["2016-12-12",116.09,117.79,117.45,4181.5010000000002]
["2016-12-09",116.99,117.38,116.49,2978.9749999999999]
["2016-12-08",116.78,117.63,116.87,2247.5239999999999]
["2016-12-07",115.02,117.7,117.68,2697.1550000000002]
["2016-12-06",114.82,115.62,114.75,2942.86]
["2016-12-05",114.31,115.4,115,2540.6909999999998]
["2016-12-02",113.7,114.91,114.41,2115.7370000000001]
["2016-12-01",113.52,113.92,112.95,3022.23]
["2016-11-30",115.88,115.99,114.23,3338.2840000000001]
["2016-11-29",116.3,118.53,117.27,3170.8209999999999]
["2016-11-28",115.25,116.66,116.3,4640.2860000000001]
["2016-11-25",113.92,115.17,114.76,1152.326]
["2016-11-23",112.9,113.83,113.42,2374.7289999999998]
["2016-11-22",113.83,114.73,113.83,2581.2089999999998]
["2016-11-21",114.44,114.63,114.35,2300.0419999999999]
["2016-11-18",115.65,115.65,114.09,3067.6280000000002]
["2016-11-17",113.91,115.14,114.78,2173.6030000000001]
["2016-11-16",115.28,115.6,114.29,4247.4610000000002]
["2016-11-15",114.3,115.34,115.03,4499.902]
["2016-11-14",112.91,114.56,114.44,6653.0349999999999]
["2016-11-11",114.56,115.53,113.54,4240.4859999999999]
["2016-11-10",116.79,116.92,115.06,7464.0389999999998]
["2016-11-09",121.17,121.17,117.49,7044.826]
["2016-11-08",124.71,125.43,125.17,2122.9609999999998]
["2016-11-07",123.8,124.67,124.66,2845.36]
["2016-11-04",124.43,124.7,123.18,2185.4360000000001]
["2016-11-03",123.7,124.39,123.84,2223.5239999999999]
["2016-11-02",123.3,124.28,123.68,6036.0810000000001]
["2016-11-01",128.19,128.28,125.89,1653.846]
["2016-10-31",127.05,128.46,128,3050.3240000000001]
["2016-10-28",125.33,126.45,125.73,1993.8050000000001]
["2016-10-27",125.85,126.395,125.12,1518.0650000000001]
["2016-10-26",125.57,126.52,126.2,1315.999]
["2016-10-25",124.14,125.6,125.52,1386.664]
["2016-10-24",124.21,124.54,124.38,1486.999]
["2016-10-21",123.53,124.19,123.71,1126.152]
["2016-10-20",124.58,125.61,124.13,1856.5350000000001]
["2016-10-19",124.9,125.36499999999999,124.58,1556.5740000000001]
["2016-10-18",125.01,125.45,125.11,1315.749]
["2016-10-17",124.35,124.47,124.06,1132.9269999999999]
["2016-10-14",124.35,125.04,124.03,1384.5139999999999]
["2016-10-13",122.93,125.17,124.63,2033.2670000000001]
["2016-10-12",121.34,123.14,122.98,1920.6179999999999]
["2016-10-11",122.15,122.48,121.15,1913.8779999999999]
["2016-10-10",121.86,122.935,122.78,2056.4369999999999]
["2016-10-07",119.89,123.26,121.74,4835.9859999999999]
["2016-10-06",118.12,119.11,118.03,2744.9169999999999]
["2016-10-05",119.07,120.15,118.54,2067.3159999999998]
["2016-10-04",121.14,121.14,118.9,2301.348]
["2016-10-03",122.46,122.68,121.13,1693.405]
["2016-09-30",124.3,124.88,122.32,3063.7939999999999]
["2016-09-29",125.89,125.94,123.7,2771.2469999999998]
["2016-09-28",127.32,127.45,126.48,1710.777]
["2016-09-27",127.09,128.59,126.79,2455.7869999999998]
["2016-09-26",126.55,126.98,126.23,1385.1790000000001]
["2016-09-23",125.56,127.69,126.75,2452.134]
["2016-09-22",128.41,128.87,128.03,1558.2619999999999]
["2016-09-21",125.18,127.87,127.84,1952.3689999999999]
["2016-09-20",124.84,125.76,125.07,2082.4169999999999]
["2016-09-19",123.65,124.89,124.74,1247.5830000000001]
["2016-09-16",122.25,123.54,123.32,3351.502]
["2016-09-15",122,123.04,122.73,1296.6679999999999]
["2016-09-14",122,122.92,122.1,1970.893]
["2016-09-13",122.8,123.22,121.54,1919.771]
["2016-09-12",121,123.58,123.29,2543.4870000000001]
["2016-09-09",124.35,124.55,120.86,2686.779]
["2016-09-08",124.27,125.77,125.38,1748.3620000000001]
["2016-09-07",126.96,126.96,125.06,2450.5540000000001]
["2016-09-06",123.75,125.29,125.29,2431.0369999999998]
["2016-09-02",122.01,123.69,123.13,2356.4639999999999]
["2016-09-01",120.75,121.24,121,2082.172]
["2016-08-31",121.17,121.6688,120.94,2048.482]
["2016-08-30",122.26,122.94,121.22,1700.913]
["2016-08-29",121.87,123.18729999999999,122.34,2140.0929999999998]
["2016-08-26",123.94,124.93,121.62,1878.1130000000001]
["2016-08-25",124.34,124.851,124.51,1239.3820000000001]
["2016-08-24",123.95,124.48,124.15,1233.3230000000001]
["2016-08-23",125.32,125.73,124.27,1235.403]
["2016-08-22",125.45,125.7,125.04,1536.3150000000001]
["2016-08-19",126.56,126.56,125.08,2449.0500000000002]
["2016-08-18",125.3,127.04,126.96,2651.904]
["2016-08-17",123.98,126,125.8,2019.9690000000001]
["2016-08-16",125.21,125.21,123.99,1608.8109999999999]
["2016-08-15",127.12,127.3,125.32,1185.817]
["2016-08-12",127.3,127.71,126.79,1500.3710000000001]
["2016-08-11",126.37,127.09,127.02,1509.047]
["2016-08-10",126.19,126.535,126.37,1148.1210000000001]
["2016-08-09",126.02,126.61,126.07,1715.3579999999999]
["2016-08-08",126.24,127.01,125.99,1994.126]
["2016-08-05",126.77500000000001,127.16,125.99,1768.162]
["2016-08-04",127.84,128.38999999999999,127.45,2271.4679999999998]
["2016-08-03",127.59,128.46,128.09,5072.8599999999997]
["2016-08-02",127.75,128.32,127.63,1653.287]
["2016-08-01",128.19999999999999,128.81,128.5,2058.9290000000001]
["2016-07-29",127.27,128.51,128.29,2334.9609999999998]
["2016-07-28",127.02,128.1,127.42,1848.1669999999999]
["2016-07-27",128.16,128.69,127.17,2410.9879999999998]
["2016-07-26",129.38999999999999,129.61000000000001,128.43,1785.49]
["2016-07-25",129.30000000000001,129.80000000000001,129.49,1275.3969999999999]
["2016-07-22",128.01,130.149,129.81,1688.51]
["2016-07-21",127,128.46,128.26,1655.184]
["2016-07-20",128.57,128.65,127.21,1686.777]
["2016-07-19",127.91,128.31,128.09,1597.1880000000001]
["2016-07-18",127.74,128.66999999999999,128.25,2046.57]
["2016-07-15",127.54,128.29,127.58,1349.0050000000001]
["2016-07-14",127.28,128.1,127.24,2455.7750000000001]
["2016-07-13",127.87,128.55000000000001,128.16999999999999,2071.3719999999998]
["2016-07-12",129.05000000000001,129.98500000000001,127.33,2294.643]
["2016-07-11",129.41,129.74,129.69,1376.9490000000001]
["2016-07-08",128.09,129.97999999999999,129.93,1989.126]
["2016-07-07",130.5,130.81,128.33000000000001,1921.9179999999999]
["2016-07-06",130.66999999999999,131.97999999999999,130.88999999999999,2497.9290000000001]
["2016-07-05",129.72,131.32499999999999,130.87,2521.5]
["2016-07-01",131.27000000000001,131.27000000000001,129.72999999999999,1586.681]
["2016-06-30",127.97,130.43,130.4,3121.2109999999998]
["2016-06-29",128.84,129.285,127.75,2413.7840000000001]
["2016-06-28",127.53,128.56,128.46,2559.1260000000002]
["2016-06-27",123.85,128.22,127.88,3419.7739999999999]
["2016-06-24",122.13,125.09,123.8,4077.3539999999998]
["2016-06-23",123.73,123.81,123.81,1396.415]
["2016-06-22",124.4,124.53,123.64,1366.7059999999999]
["2016-06-21",124.54,124.965,124.27,1860.1310000000001]
["2016-06-20",124.9,125.1,124.24,1628.45]
["2016-06-17",125.03,125.23,125.1,2906.105]
["2016-06-16",124.17,125.07,124.85,1533.6769999999999]
["2016-06-15",124.63,124.685,123.84,1917.806]
["2016-06-14",123.72,125.02,124.98,1585.5830000000001]
["2016-06-13",123.87,124.34,123.59,1170.6569999999999]
["2016-06-10",123.92,124.85,123.83,1472.4190000000001]
["2016-06-09",122.97,124.14,123.98,1387.89]
["2016-06-08",120.97,122.99,122.92,1830.8820000000001]
["2016-06-07",122.03,122.48,121.11,1682.921]
["2016-06-06",122.08,122.7,121.75,1409.748]
["2016-06-03",120.85,122.37,121.8,1961.6020000000001]
["2016-06-02",119.83,120.2,119.81,1378.8969999999999]
["2016-06-01",120.12,120.83,120.15,1651.893]
["2016-05-31",119.84,120.87,120.12,3343.8879999999999]
["2016-05-27",119.9,120.09,119.84,1092.29]
["2016-05-26",118.21,119.9,119.82,1154.7270000000001]
["2016-05-25",119.6,119.97,119.1,1421.9770000000001]
["2016-05-24",118.25,120.065,119.89,1866.4929999999999]
["2016-05-23",119.45,119.5,117.99,1237.1120000000001]
["2016-05-20",118.6,119.38,119.33,2241.116]
["2016-05-19",117.13,118.45,118.41,2060.6550000000002]
["2016-05-18",119.19,120.81,118.02,2307.6439999999998]
["2016-05-17",121.1,121.29,119.78,2133.8490000000002]
["2016-05-16",120.34,121.51,121.48,1323.1659999999999]
["2016-05-13",120.91,121.33,120.76,1469.3340000000001]
["2016-05-12",119.87,121.39,121.15,1994.345]
["2016-05-11",119.77,120.35,119.69,1439.6869999999999]
["2016-05-10",119.28,119.99,119.6,1159.3330000000001]
["2016-05-09",118.64,119.09,118.89,1231.2370000000001]
["2016-05-06",119.06,119.1,118.49,1462.203]
["2016-05-05",119.42,120.44,118.85,2096.6480000000001]
["2016-05-04",118.02,120.44,119.46,1676.414]
["2016-05-03",118.34,118.95,118.42,1315.7629999999999]
["2016-05-02",117.83,118.76,118.06,1912.9010000000001]
["2016-04-29",116.21,117.75,117.58,2340.2750000000001]
["2016-04-28",115.8,117.73,116.47,2153.848]
["2016-04-27",115.68,118.02,116.89,2565.6179999999999]
["2016-04-26",114.72,115.64,115.52,1969.7149999999999]
["2016-04-25",114.31,114.47,114.47,1132.694]
["2016-04-22",113.45,114.53,114.44,1741.6679999999999]
["2016-04-21",115.23,115.25,112.91,2438.6669999999999]
["2016-04-20",118.06,118.32,115.51,1474.68]
["2016-04-19",118.08,118.4,118.1,1837.9970000000001]
["2016-04-18",117.2,117.77,117.77,1454.0139999999999]
["2016-04-15",116.5,117.5975,117.43,1607.86]
["2016-04-14",116.17,116.93,116.15,1541.9849999999999]
["2016-04-13",117.39,117.59,116.48,1188.6389999999999]
["2016-04-12",116.48,117.26,117.05,1431.6020000000001]
["2016-04-11",117.06,117.63,116.23,1056.546]
["2016-04-08",115.99,117.44,116.81,1067.252]
["2016-04-07",116.37,117.31,116.19,1339.894]
["2016-04-06",116.32,116.74,116.71,1639.25]
["2016-04-05",118.3,118.895,116.35,2200.681]
["2016-04-04",119.03,119.18,118.72,1310.039]
["2016-04-01",118.09,118.99,118.71,2080.17]
["2016-03-31",118.24,118.8,118.34,2006.3520000000001]
["2016-03-30",119.15,119.37,118.5,1292.008]
["2016-03-29",117.95,119.13,119.01,1389.809]
["2016-03-28",118.35,118.9,117.58,1381.6130000000001]
["2016-03-24",117.49,118.62,118.48,2458.002]
["2016-03-23",116.7,118.1,117.69,1671.0150000000001]
["2016-03-22",117.36,118.16,117.04,1482.9880000000001]
["2016-03-21",117.87,118.39,117.57,1579.173]
["2016-03-18",118.74,118.88,118.5,5412.6980000000003]
["2016-03-17",117.28,118.55,118.33,2040.67]
["2016-03-16",115.54,117.521,117.12,1885.498]
["2016-03-15",115.85,116.6699,115.6,2328.857]
["2016-03-14",116.23,116.77,115.84,1503.4]
["2016-03-11",116.28,116.38,115.82,1587.6030000000001]
["2016-03-10",116.83,116.97,115.69,1590.62]
["2016-03-09",115.34,116.41,116.26,1859.1030000000001]
["2016-03-08",114.49,115.7,115.45,2068.0529999999999]
["2016-03-07",114.06,114.73,114.45,2135.8029999999999]
["2016-03-04",111.21,114.54,114.29,2931.616]
["2016-03-03",112.48,112.54,111.62,3433.902]
["2016-03-02",112.24,112.86,112.36,2755.9270000000001]
["2016-03-01",113.43,113.718,112.6,2458.1799999999998]
["2016-02-29",112.37,113.94,112.82,2625.895]
["2016-02-26",115.3,115.81,112.52,2439.2359999999999]
["2016-02-25",116.37,116.98,115.84,2194.0929999999998]
["2016-02-24",114.66,116.11,116,3338.8229999999999]
["2016-02-23",115.33,116.54,116.12,2307.3490000000002]
["2016-02-22",115.1,116.53,115.7,2615.5410000000002]
["2016-02-19",114.5,115.45,114.75,3372.0059999999999]
["2016-02-18",111.84,114.78,114.33,3271.2330000000002]
["2016-02-17",112.26,112.27,111.43,2698.29]
["2016-02-16",112.45,112.96,112.35,2348.79]
["2016-02-12",112.12,112.33,111.67,2861.8029999999999]
["2016-02-11",113.03,113.9599,111.9,3263.17]
["2016-02-10",112.62,114.12,113.74,3448.857]
["2016-02-09",114.01,115.95,115.35,3443.8679999999999]
["2016-02-08",113.64,114.61,114.17,2574.2060000000001]
["2016-02-05",113.3,114.13500000000001,113.61,2751.7660000000001]
["2016-02-04",113.92,114.96,113.52,2928.2310000000002]
["2016-02-03",114.13,115.51,114.75,3382.9870000000001]
["2016-02-02",112.05,114.07,113.91,2755.1129999999998]
["2016-02-01",111.64,113.44,112.98,3779.288]
["2016-01-29",109.39,111.86,111.71,6156.6019999999999]
["2016-01-28",105.755,108.77,108.3,3671.4830000000002]
["2016-01-27",106.88,107.8,106.73,2749.9169999999999]
["2016-01-26",106.6,107.73,106.56,3068.19]
["2016-01-25",106.72,107.02500000000001,106.42,2133.2779999999998]
["2016-01-22",105.8,106.68,106.6,2350.1460000000002]
["2016-01-21",105.43,105.78,105.04,2196.596]
["2016-01-20",106.86,107.54,105.31,3466.4780000000001]
["2016-01-19",105.46,108.24,107.81,3824.623]
["2016-01-15",105.44,105.89,105.26,3814.9780000000001]
["2016-01-14",104.81,106.77,105.69,2495.4450000000002]
["2016-01-13",105.68,105.89,104.62,2573.1930000000002]
["2016-01-12",105.77,106.08,105.38,2154.721]
["2016-01-11",105.32,106.6,105.58,4099.4489999999996]
["2016-01-08",104.87,105.9,105.17,3595.529]
["2016-01-07",103.19,105.06,104.7,3217.6640000000002]
["2016-01-06",103.89,104.67,104.24,1745.8219999999999]
["2016-01-05",103.69,104.935,104.58,2228.8290000000002]
["2016-01-04",102.87,103.65,103.57,1929.0889999999999]
["2015-12-31",104.91,104.92,103.89,1436.21]
["2015-12-30",104.65,105.26,104.91,1409.627]
["2015-12-29",104.65,105.3,104.65,1111.3409999999999]
["2015-12-28",103.68,104.07,103.99,1634.2159999999999]
["2015-12-24",103.85,104.15,103.93,552.76199999999994]
["2015-12-23",103.08,104.31,103.98,1611.1690000000001]
["2015-12-22",102.65,103.29,102.91,1674.6569999999999]
["2015-12-21",102.78,102.96,102.3,2369.8110000000001]
["2015-12-18",103.36,103.4,102.11,4747.7520000000004]
["2015-12-17",103.65,104.43,103.41,2439.2460000000001]
["2015-12-16",99.4,103.92,103.65,4370.8890000000001]
["2015-12-15",98.48,99.270099999999999,98.72,2573.0120000000002]
["2015-12-14",97.48,98.39,97.98,3050.31]
["2015-12-11",96.88,97.73,97.41,1911.7070000000001]
["2015-12-10",98.99,98.99,97.6,1806.17]
["2015-12-09",98.79,99.81,98.76,3315.3119999999999]
["2015-12-08",98.34,99.48,99.34,2740.8339999999998]
["2015-12-07",98.02,98.71,98.57,2823.0749999999998]
["2015-12-04",96.96,98.31,98.14,3511.9989999999998]
["2015-12-03",97.48,98.01,96.42,2672.83]
["2015-12-02",100.23,100.43,97.99,2844.93]
["2015-12-01",100.03,100.96,100.57,1942.2550000000001]
["2015-11-30",99.28,100.5,99.86,2349.4569999999999]
["2015-11-27",99.12,99.7,99.37,724.85599999999999]
["2015-11-25",99.18,99.27,98.88,1097.278]
["2015-11-24",99.3,99.91,99.41,1698.2270000000001]
["2015-11-23",101,101.34,100.49,1757.712]
["2015-11-20",100.96,101.87,101.02,1762.0609999999999]
["2015-11-19",99.85,101.25,100.99,2319.556]
["2015-11-18",100.75,101.26,99.7,4806.3010000000004]
["2015-11-17",102.04,103.07,100.75,2421.4450000000002]
["2015-11-16",100.5,102.18,102.12,1629.171]
["2015-11-13",100.8,101.67,100.43,2411.7829999999999]
["2015-11-12",99.7,101.59,100.73,3298.5129999999999]
["2015-11-11",99.09,99.84,99.72,1744.6559999999999]
["2015-11-10",98.88,99.52,99,1686.646]
["2015-11-09",98.63,99.29,98.91,2139.8960000000002]
["2015-11-06",100.65,101.07,98.84,3070.33]
["2015-11-05",103.04,103.51,102.1,1583.1020000000001]
["2015-11-04",102.32,103.32,103.22,1500.7049999999999]
["2015-11-03",101.75,102.48,102.31,1273.741]
["2015-11-02",102.76,102.995,102.23,1688.059]
["2015-10-30",101.84,103.03,102.66,2202.8249999999998]
["2015-10-29",102.65,102.65,101.78,1697.569]
["2015-10-28",104.1,105.3,102.95,1934.61]
["2015-10-27",103.72,104.29,104.1,2103.415]
["2015-10-26",104.78,104.78,103.85,2381.7739999999999]
["2015-10-23",105.56,105.84,104.56,1711.068]
["2015-10-22",104.47,105.85,105.71,1676.999]
["2015-10-21",104.3,104.88,104.2,1166.5550000000001]
["2015-10-20",103.51,104.46,103.94,1387.5340000000001]
["2015-10-19",103.6,103.82,103.77,1275.4670000000001]
["2015-10-16",103.78,104.26,103.66,1626.758]
["2015-10-15",101.43,103.37,103.2,1794.7719999999999]
["2015-10-14",101.33,101.76,100.93,1201.653]
["2015-10-13",101.27,101.86,101.24,1264.694]
["2015-10-12",101.05,102.12,101.45,1799.779]
["2015-10-09",100.8,101.21,101.05,1739.78]
["2015-10-08",99.56,100.98,100.85,1751.643]
["2015-10-07",100.05,100.86,99.93,1707.3679999999999]
["2015-10-06",100.41,100.41,99.85,1971.9739999999999]
["2015-10-05",98.95,100.77,100.72,2580.8560000000002]
["2015-10-02",97.1,98.62,98.54,2823.623]
["2015-10-01",97.79,97.86,96.55,3207.4340000000002]
["2015-09-30",96.62,97.65,97.55,3797.8530000000001]
["2015-09-29",97.53,98.18,96.79,3330.4690000000001]
["2015-09-28",98.44,99.05,97.55,2215.2840000000001]
["2015-09-25",97.73,99.58,98.61,1898.972]
["2015-09-24",96.61,97.66,97.52,2927.0740000000001]
["2015-09-23",97.11,97.43,96.98,1619.91]
["2015-09-22",97.28,97.92,97.05,2502.9470000000001]
["2015-09-21",97.51,98.58,98.05,1970.6980000000001]
["2015-09-18",98.74,99.93,97.29,6386.52]
["2015-09-17",97.35,100.22,98.7,2993.48]
["2015-09-16",96.31,97.83,97.51,2783.3670000000002]
["2015-09-15",96.21,96.375,96.23,3267.0970000000002]
["2015-09-14",95.86,96.74,96.13,3066.1260000000002]
["2015-09-11",93.79,95.93,95.85,4623.92]
["2015-09-10",95.19,96.16,95.35,2495.0929999999998]
["2015-09-09",97.83,97.93,95.3,2389.5219999999999]
["2015-09-08",95.8,97.15,97.09,2921.54]
["2015-09-04",94.2,95.26,94.62,2886.4290000000001]
["2015-09-03",95.51,96,95.17,2525.14]
["2015-09-02",95.97,96.42,95.04,3298.8879999999999]
["2015-09-01",97.32,97.43,95.35,3615.3980000000001]
["2015-08-31",101.37,101.47750000000001,98.41,5108.7969999999996]
["2015-08-28",102.21,102.42,101.82,2307.489]
["2015-08-27",102.36,102.626,102.26,3017.1579999999999]
["2015-08-26",101.13,101.935,101.66,3353.0450000000001]
["2015-08-25",104.7,104.83,100.51,3798.241]
["2015-08-24",103.01,105.87,103.04,4943.8540000000003]
["2015-08-21",107.85,108.25,106.96,2757.0140000000001]
["2015-08-20",108.54,109.67,108.25,2055.9180000000001]
["2015-08-19",109.01,109.61,109.07,2422.1239999999998]
["2015-08-18",109.19,109.87,109.51,1821.8689999999999]
["2015-08-17",109.23,109.98,109.53,1483.876]
["2015-08-14",108.73,109.06,109.04,1438.508]
["2015-08-13",108.38,109.21,108.92,1809.0619999999999]
["2015-08-12",106.35,108.57,108.4,3531.9389999999999]
["2015-08-11",106.67,108.09,106.63,1970.473]
["2015-08-10",107.09,107.49,106.53,3000.8290000000002]
["2015-08-07",105.74,107.65,107,1675.232]
["2015-08-06",106.25,106.325,105.75,2946.6170000000002]
["2015-08-05",106.92,107.14,105.96,1889.4290000000001]
["2015-08-04",107.72,107.98,106.54,3183.723]
["2015-08-03",108.48,109.31,107.71,4567.5379999999996]
["2015-07-31",105.7,106.32,105.2,2546.5340000000001]
["2015-07-30",104.22,105.3,104.89,1752.336]
["2015-07-29",103.74,104.68,104.59,2087.239]
["2015-07-28",103.45,104.26,104.09,2808.3789999999999]
["2015-07-27",102.44,103.88,103.5,1455.8389999999999]
["2015-07-24",101.83,102.82,102.28,1058.0129999999999]
["2015-07-23",102.8,102.85,102.07,1947.453]
["2015-07-22",102.18,103.42,102.8,2095.4430000000002]
["2015-07-21",103.14,103.48,102.13,2160.8020000000001]
["2015-07-20",103.73,103.98,103.15,2248.636]
["2015-07-17",104.43,104.51,103.65,1568.825]
["2015-07-16",102.8,104.925,104.43,2478.3020000000001]
["2015-07-15",102.04,102.78,102.77,1259.335]
["2015-07-14",101.96,102.54,101.99,1232.7270000000001]
["2015-07-13",102.01,102.41,101.97,1421.2819999999999]
["2015-07-10",101.15,102.27500000000001,101.64,1509.2639999999999]
["2015-07-09",102.26,102.82,101.18,2823.6469999999999]
["2015-07-08",102.4,102.91,101.95,2709.643]
["2015-07-07",100.25,103.7,102.88,3093.9360000000001]
["2015-07-06",100.02,100.8599,100.46,1719.213]
["2015-07-02",98.97,100.57,100.22,2219.4859999999999]
["2015-07-01",98.41,98.79,98.43,1894.654]
["2015-06-30",98.58,99.04,98.03,2700.212]
["2015-06-29",97.71,99.81,98.17,2010.373]
["2015-06-26",97.9,98.79,98.7,1727.6980000000001]
["2015-06-25",98.85,99.03,97.99,1479.808]
["2015-06-24",99.41,99.91,98.53,1579.3820000000001]
["2015-06-23",100.6,100.88,99.29,1699.7239999999999]
["2015-06-22",101.47,101.6,100.76,1246.327]
["2015-06-19",102.24,102.48,100.96,2101.2339999999999]
["2015-06-18",100.79,102.4,102.26,2170.366]
["2015-06-17",99.49,100.9799,100.7,2127.4609999999998]
["2015-06-16",99.13,99.77,99.53,1259.7159999999999]
["2015-06-15",98.49,99.65,99.12,1531.5409999999999]
["2015-06-12",99.18,99.83,99.24,1180.742]
["2015-06-11",99.62,99.94,99.67,1450.912]
["2015-06-10",98.77,99.47,99.12,2707.8560000000002]
["2015-06-09",98.13,98.630899999999997,98.19,1443.623]
["2015-06-08",98.68,98.87,98.12,1832.0139999999999]
["2015-06-05",99.31,99.33,98.77,2406.0360000000001]
["2015-06-04",99.86,100.89,100.37,2217.0050000000001]
["2015-06-03",101.72,102.41,100.22,2854.7629999999999]
["2015-06-02",102.79,102.99,102.22,2409.1469999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"NWE","index":22,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C22","v":"NWE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":60.489333333333335},{"$f":"AVERAGE($D$4:$D$93)","v":58.783777777777757},{"$f":"AVERAGE($D$4:$D$183)","v":57.748722222222234},{"$f":"AVERAGE($D$4:$D$363)","v":58.267777777777795},{"$f":"AVERAGE($D$4:$D$507)","v":56.69583333333334}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.1},{"$f":"$G3/H2","v":3.471686468137633E-2},{"$f":"$G3/I2","v":3.572414158101065E-2},3.6364440964061731E-2,3.6040502660132333E-2,3.7039758947600497E-2]
["2017-06-01",61.79,62.45,62.44,328.62799999999999]
["2017-05-31",61.49,62.04,61.96,282.35899999999998]
["2017-05-30",61.21,61.57,61.4,155.126]
["2017-05-26",61.45,61.5,61.41,138.35400000000001]
["2017-05-25",61.16,61.43,61.38,239.97499999999999]
["2017-05-24",60.98,61.35,60.97,262.66000000000003]
["2017-05-23",60.62,61.26,60.92,227.54300000000001]
["2017-05-22",60.01,60.67,60.52,257.149]
["2017-05-19",59.96,60.14,60.05,404.05500000000001]
["2017-05-18",60.37,60.38,60.11,361.935]
["2017-05-17",60.44,60.6267,60.28,308.21800000000002]
["2017-05-16",60.91,60.96,60.39,337.48599999999999]
["2017-05-15",60.89,60.98,60.92,353.08]
["2017-05-12",60.46,60.87,60.68,208.648]
["2017-05-11",60.1,60.4,60.35,278.41699999999997]
["2017-05-10",60.05,60.38,60.28,230.654]
["2017-05-09",60.65,60.67,60.02,205.63800000000001]
["2017-05-08",60.94,61.08,60.63,225.209]
["2017-05-05",60.38,60.85,60.8,272.779]
["2017-05-04",59.58,60.31,60.27,342.55099999999999]
["2017-05-03",59.79,60.07,59.75,317.28399999999999]
["2017-05-02",60.06,60.29,59.97,480.774]
["2017-05-01",59.96,60.07,60,647.66700000000003]
["2017-04-28",60.47,60.47,59.78,423.47500000000002]
["2017-04-27",60.13,60.95,60.42,442.392]
["2017-04-26",60.17,60.59,59.92,391.63799999999998]
["2017-04-25",59.99,60.36,60.15,420.86]
["2017-04-24",59.69,60.21,60.02,421.072]
["2017-04-21",59.29,59.78,59.54,509.23599999999999]
["2017-04-20",59.7,59.72,59.35,433.97300000000001]
["2017-04-19",60.39,60.47,59.67,609.48699999999997]
["2017-04-18",60.49,60.6,60.4,388.53699999999998]
["2017-04-17",59.93,60.43,60.41,352.33499999999998]
["2017-04-13",59.7,60.03,59.78,423.20800000000003]
["2017-04-12",59.67,59.945,59.66,1014.606]
["2017-04-11",59.15,59.7,59.62,498.53500000000003]
["2017-04-10",59.01,59.57,59.13,487.63499999999999]
["2017-04-07",59.51,59.64,58.98,306.23899999999998]
["2017-04-06",58.99,59.43,59.41,331.14400000000001]
["2017-04-05",58.92,59.21,59.15,595.94899999999996]
["2017-04-04",58.42,59.1,58.85,313.29300000000001]
["2017-04-03",58.66,58.66,58.56,466.82600000000002]
["2017-03-31",58.73,59.219900000000003,58.7,559.61300000000006]
["2017-03-30",58.8,58.85,58.84,275.40800000000002]
["2017-03-29",59.02,59.06,58.84,436.50700000000001]
["2017-03-28",58.74,59.16,59.01,548.89599999999996]
["2017-03-27",58.91,59.255000000000003,58.82,430.55200000000002]
["2017-03-24",58.6,59.174999999999997,58.79,274.86700000000002]
["2017-03-23",58.4,58.98,58.51,394.19099999999997]
["2017-03-22",58.53,58.75,58.49,403.36900000000003]
["2017-03-21",57.49,58.41,58.14,320.94600000000003]
["2017-03-20",57.82,57.94,57.46,513.89]
["2017-03-17",57.58,58.19,57.75,1879.9]
["2017-03-16",57.95,58.28,57.58,505.72800000000001]
["2017-03-15",57.29,58.505000000000003,58.14,1599.6569999999999]
["2017-03-14",56.94,57.24,56.99,480.74]
["2017-03-13",56.08,57.06,56.97,469.221]
["2017-03-10",56.98,57.05,56.6,399.06]
["2017-03-09",56.72,57,56.51,391.44]
["2017-03-08",57.88,57.88,56.69,436.69600000000003]
["2017-03-07",58.39,58.71,58.13,312.88299999999998]
["2017-03-06",58.66,58.94,58.48,305.56299999999999]
["2017-03-03",59,59.09,58.78,367.27300000000002]
["2017-03-02",58.31,59.41,58.99,272.76499999999999]
["2017-03-01",58.01,59.18,58.66,440.47899999999998]
["2017-02-28",57.99,58.734999999999999,58.5,539.10900000000004]
["2017-02-27",57.82,58.1,57.98,338.12900000000002]
["2017-02-24",57.71,58.399000000000001,57.85,461.572]
["2017-02-23",57.76,57.9,57.5,745.29]
["2017-02-22",58.11,58.63,57.49,806.11300000000006]
["2017-02-21",57.3,58.02,57.94,524.46600000000001]
["2017-02-17",58.5,58.56,57.62,620.83199999999999]
["2017-02-16",56.54,57.44,57.4,332.74599999999998]
["2017-02-15",55.97,56.57,56.54,282.89699999999999]
["2017-02-14",56.21,56.505000000000003,56.46,301.255]
["2017-02-13",56.5,56.65,56.36,248.208]
["2017-02-10",56.41,56.73,56.5,550.63400000000001]
["2017-02-09",56.7,57.12,56.49,172.167]
["2017-02-08",56.93,56.98,56.75,339.315]
["2017-02-07",56.83,56.93,56.56,205.94499999999999]
["2017-02-06",57.17,57.17,56.61,136.874]
["2017-02-03",56.94,57.25,56.92,245.05799999999999]
["2017-02-02",56.36,56.86,56.57,288.71300000000002]
["2017-02-01",56.68,57.01,56.09,199.12200000000001]
["2017-01-31",56.45,57.3,57.11,348.41699999999997]
["2017-01-30",57.17,57.17,56.45,262.74099999999999]
["2017-01-27",57.37,57.39,57.12,269.88799999999998]
["2017-01-26",57.14,57.38,57.16,237.649]
["2017-01-25",57.17,57.37,57.02,226.399]
["2017-01-24",56.95,57.55,57.38,166.441]
["2017-01-23",57.28,57.63,57.09,180.315]
["2017-01-20",56.9,57.383400000000002,57.15,426.12]
["2017-01-19",57.1,57.43,56.87,269.774]
["2017-01-18",57.25,57.82,57.45,372.178]
["2017-01-17",57.55,57.87,57.34,258.82100000000003]
["2017-01-13",57.16,57.67,57.16,177.81700000000001]
["2017-01-12",57.43,57.62,57.22,277.59399999999999]
["2017-01-11",56.73,57.44,57.41,356.52199999999999]
["2017-01-10",56.38,56.89,56.77,226.631]
["2017-01-09",57.86,57.86,56.41,316.97000000000003]
["2017-01-06",56.89,57.88,57.51,275.04000000000002]
["2017-01-05",57.2,57.57,57.24,283.904]
["2017-01-04",56.75,57.34,57,521.54300000000001]
["2017-01-03",56.78,56.83,56.66,263.75599999999997]
["2016-12-30",57.04,57.12,56.87,276.88299999999998]
["2016-12-29",56.71,57.19,57.03,312.601]
["2016-12-28",57.01,57.104999999999997,56.52,157.40299999999999]
["2016-12-27",56.75,57.37,57.15,166.21899999999999]
["2016-12-23",57.39,57.39,57.18,116.965]
["2016-12-22",57.13,57.3675,57.17,177.185]
["2016-12-21",57.38,57.8,57.1,217.24299999999999]
["2016-12-20",56.88,57.46,57.31,268.327]
["2016-12-19",57.38,57.68,57.15,383.20499999999998]
["2016-12-16",56.77,57.27,56.93,1110.413]
["2016-12-15",56.11,56.77,56.66,338.66500000000002]
["2016-12-14",57.74,58.08,56.29,408.81400000000002]
["2016-12-13",57.44,57.79,57.29,467.346]
["2016-12-12",56.76,57.84,57.53,475.78399999999999]
["2016-12-09",56.5,56.92,56.79,503.125]
["2016-12-08",55.36,56.57,56.57,517.37300000000005]
["2016-12-07",54.93,55.77,55.7,447.09]
["2016-12-06",54.78,55.14,54.82,612.54899999999998]
["2016-12-05",54.7,54.7,54.59,529.99300000000005]
["2016-12-02",55.49,55.92,54.9,592.15499999999997]
["2016-12-01",55.65,55.95,54.95,585.15599999999995]
["2016-11-30",57.39,57.65,56.1,533.60400000000004]
["2016-11-29",58.58,59.13,58.34,357.96899999999999]
["2016-11-28",57.47,58.97,58.78,355.09699999999998]
["2016-11-25",56.38,57.22,57.22,110.124]
["2016-11-23",56.12,56.74,56.27,215.70099999999999]
["2016-11-22",56.26,56.94,56.9,402.166]
["2016-11-21",55.62,56.16,56.16,340.14699999999999]
["2016-11-18",55.5,55.93,55.53,513.71199999999999]
["2016-11-17",55.51,56.01,55.55,324.46899999999999]
["2016-11-16",56.1,56.424999999999997,55.72,357.30900000000003]
["2016-11-15",55.82,56.4,56.1,277.28500000000003]
["2016-11-14",55.53,55.85,55.56,397.23599999999999]
["2016-11-11",55.66,56.61,55.89,405.863]
["2016-11-10",56.95,56.95,55.59,403.50299999999999]
["2016-11-09",56.91,57.97,57.23,378.25900000000001]
["2016-11-08",57.7,58.53,58.14,232.16499999999999]
["2016-11-07",56.48,57.755000000000003,57.64,296.92899999999997]
["2016-11-04",56.36,56.89,56.11,235.65799999999999]
["2016-11-03",55.31,56.4,56.1,296.94299999999998]
["2016-11-02",56.54,56.61,56.09,306.56900000000002]
["2016-11-01",57.29,57.53,56.7,330.11900000000003]
["2016-10-31",56.49,57.755000000000003,57.55,406.54899999999998]
["2016-10-28",56.22,56.88,56.39,215.08]
["2016-10-27",56.21,56.6,56.31,240.947]
["2016-10-26",56.72,56.814999999999998,56.57,155.48599999999999]
["2016-10-25",56.33,56.83,56.83,214.58199999999999]
["2016-10-24",56.66,56.66,56.37,248.29900000000001]
["2016-10-21",55.89,56.28,56.09,329.17899999999997]
["2016-10-20",55.67,56.75,55.83,387.30399999999997]
["2016-10-19",56.09,56.16,56.03,277.67]
["2016-10-18",56.01,56.23,56.1,313.50099999999998]
["2016-10-17",55.28,55.83,55.79,218.48099999999999]
["2016-10-14",55.14,55.494999999999997,55.11,290.63600000000002]
["2016-10-13",54.75,55.88,55.39,260.00799999999998]
["2016-10-12",54.14,54.71,54.63,200.977]
["2016-10-11",54.96,54.99,54.09,230.62799999999999]
["2016-10-10",55.16,55.28,54.99,403.29]
["2016-10-07",54.76,55.28,54.09,432.58600000000001]
["2016-10-06",54.22,54.63,54.47,254.77500000000001]
["2016-10-05",55.25,55.32,54.56,298.51600000000002]
["2016-10-04",56.46,56.46,55.03,293.72199999999998]
["2016-10-03",57.6,57.6,56.54,311.99599999999998]
["2016-09-30",58.15,58.52,57.53,288.27800000000002]
["2016-09-29",58.8,58.8,58.09,294.33100000000002]
["2016-09-28",59.35,59.35,59.06,260.07600000000002]
["2016-09-27",60.05,60.28,59.16,318.82799999999997]
["2016-09-26",59.9,60.23,59.8,307.91199999999998]
["2016-09-23",59.84,60.23,59.91,553.23699999999997]
["2016-09-22",60.26,60.71,60.1,7326.6139999999996]
["2016-09-21",59.39,59.99,59.94,590.91]
["2016-09-20",58.74,59.15,58.59,140.012]
["2016-09-19",57.91,58.58,58.58,138.66300000000001]
["2016-09-16",57.05,57.92,57.83,402.37099999999998]
["2016-09-15",56.29,56.99,56.95,133.09700000000001]
["2016-09-14",56.84,57.12,56.43,107.521]
["2016-09-13",57.27,57.37,56.6,150.24199999999999]
["2016-09-12",57.02,57.85,57.81,175.49700000000001]
["2016-09-09",59.15,59.15,56.93,197.691]
["2016-09-08",58.96,59.78,59.64,214.07499999999999]
["2016-09-07",58.68,59.39,59.34,307.15699999999998]
["2016-09-06",58.37,59.04,58.72,153.429]
["2016-09-02",57.63,58.49,58.23,335.68799999999999]
["2016-09-01",57.72,57.86,57.77,172.453]
["2016-08-31",57.39,57.87,57.82,225.976]
["2016-08-30",58.08,58.3,57.45,114.252]
["2016-08-29",57.81,58.31,58.2,172.26599999999999]
["2016-08-26",59.03,59.58,57.76,197.214]
["2016-08-25",58.99,59.29,59.02,189.959]
["2016-08-24",59.09,59.14,58.97,136.863]
["2016-08-23",59.45,59.72,59.19,208.185]
["2016-08-22",58.73,59.4,59.32,140.15700000000001]
["2016-08-19",59.23,59.58,58.72,195.565]
["2016-08-18",58.51,59.46,59.44,182.80799999999999]
["2016-08-17",57.22,58.62,58.56,231.06700000000001]
["2016-08-16",58.33,58.395000000000003,57.58,267.94]
["2016-08-15",59.6,59.68,58.5,177.739]
["2016-08-12",59.84,60.04,59.57,141.297]
["2016-08-11",59.22,59.6,59.52,118.517]
["2016-08-10",59.91,59.91,59.29,185.48599999999999]
["2016-08-09",59.59,59.89,59.7,226.60599999999999]
["2016-08-08",59.46,59.898899999999998,59.39,117.22499999999999]
["2016-08-05",60.21,60.21,59.42,138.71100000000001]
["2016-08-04",60.26,60.72,60.35,128.96100000000001]
["2016-08-03",60.54,60.56,60.19,125.239]
["2016-08-02",61.06,61.2,60.67,270.149]
["2016-08-01",60.52,61.314999999999998,61.24,237.197]
["2016-07-29",60.59,61.07,60.74,256.91399999999999]
["2016-07-28",60.39,60.68,60.5,154.78]
["2016-07-27",61.01,61.01,60.48,195.86799999999999]
["2016-07-26",61.69,61.69,60.86,189.946]
["2016-07-25",62.35,62.35,61.59,267.29500000000002]
["2016-07-22",62.25,62.65,62.3,270.66199999999998]
["2016-07-21",60.8,61.52,61.29,204.654]
["2016-07-20",61.19,61.44,61.03,158.87200000000001]
["2016-07-19",61.05,61.35,61.2,172.89]
["2016-07-18",61.32,61.6,61.24,155.27099999999999]
["2016-07-15",61.14,61.42,61.23,152.261]
["2016-07-14",61,61.42,61.07,229.64400000000001]
["2016-07-13",61.52,61.73,61.52,291.02100000000002]
["2016-07-12",61.96,62.24,61.12,211.065]
["2016-07-11",61.5,62.27,62.24,309.48099999999999]
["2016-07-08",61.09,61.69,61.68,659.42100000000005]
["2016-07-07",62.92,62.92,61.23,314.86700000000002]
["2016-07-06",63.28,63.63,63.03,300.90199999999999]
["2016-07-05",62.81,63.75,63.33,205.68700000000001]
["2016-07-01",63.36,63.57,62.8,256.68299999999999]
["2016-06-30",62.33,63.295000000000002,63.07,780.53499999999997]
["2016-06-29",62.21,62.71,62.1,149.398]
["2016-06-28",61.99,62.27,61.93,218.62100000000001]
["2016-06-27",61.29,62.16,61.98,237.67099999999999]
["2016-06-24",60.23,61.84,61.4,558.07399999999996]
["2016-06-23",60.79,60.969900000000003,60.93,285.05399999999997]
["2016-06-22",61.5,61.5,60.7,266.33100000000002]
["2016-06-21",61.12,61.75,61.39,295.584]
["2016-06-20",61.31,61.82,61.07,224.78]
["2016-06-17",61.17,61.33,61.28,577.95100000000002]
["2016-06-16",60.61,61.265000000000001,61.08,177.98599999999999]
["2016-06-15",61.18,61.18,60.6,416.97199999999998]
["2016-06-14",60.4,61.1,61.02,303.98099999999999]
["2016-06-13",60.35,60.87,60.49,384.15199999999999]
["2016-06-10",60.53,60.87,60.65,218.58699999999999]
["2016-06-09",59.9,60.71,60.58,179.24700000000001]
["2016-06-08",59.19,59.92,59.84,153.65899999999999]
["2016-06-07",59.4,59.61,59.23,131.36199999999999]
["2016-06-06",59.32,59.66,59.41,167.85900000000001]
["2016-06-03",59.09,59.7,59.35,213.83199999999999]
["2016-06-02",58.21,58.6,58.57,214.22]
["2016-06-01",58,58.48,58.31,149.85499999999999]
["2016-05-31",57.51,58.13,57.96,225.524]
["2016-05-27",57.48,57.8,57.57,115.26900000000001]
["2016-05-26",56.81,57.55,57.38,137.42599999999999]
["2016-05-25",56.7,56.9,56.71,251.81399999999999]
["2016-05-24",55.93,56.984999999999999,56.96,300.572]
["2016-05-23",56.65,56.65,55.92,201.059]
["2016-05-20",56.65,56.65,56.52,233.83]
["2016-05-19",55.54,56.63,56.46,170.04499999999999]
["2016-05-18",56.27,57.08,55.88,175.05099999999999]
["2016-05-17",58.19,58.19,56.74,220.74199999999999]
["2016-05-16",58.25,58.31,58.23,142.43899999999999]
["2016-05-13",58.35,58.61,58.3,197.77600000000001]
["2016-05-12",58.09,58.85,58.43,195.63]
["2016-05-11",58.24,58.53,58.2,139.59100000000001]
["2016-05-10",58.2,58.73,58.26,220.142]
["2016-05-09",58.01,58.56,58.17,250.47800000000001]
["2016-05-06",58.24,58.51,58.01,206.767]
["2016-05-05",58.59,59.44,58.29,300.91699999999997]
["2016-05-04",57.68,59.12,58.79,258.37400000000002]
["2016-05-03",57.38,58.17,57.77,399.935]
["2016-05-02",56.77,57.819899999999997,57.45,254.41900000000001]
["2016-04-29",56.64,57.19,56.84,314.13799999999998]
["2016-04-28",56.05,57,56.84,278.42399999999998]
["2016-04-27",56.38,57.05,56.65,396.745]
["2016-04-26",56.38,56.74,56.28,485.76]
["2016-04-25",56.45,56.69,56.36,503.834]
["2016-04-22",56.75,57.11,56.48,360.93900000000002]
["2016-04-21",57.87,57.87,56.41,435.48]
["2016-04-20",60.41,60.41,58.01,828.28300000000002]
["2016-04-19",61,61.07,60.74,418.875]
["2016-04-18",60.45,60.975000000000001,60.94,143.48599999999999]
["2016-04-15",60.26,60.85,60.48,245.53399999999999]
["2016-04-14",60.29,60.62,60.23,266.93400000000003]
["2016-04-13",61.02,61.02,60.45,470.28199999999998]
["2016-04-12",60.68,61.32,60.93,128.44999999999999]
["2016-04-11",61.13,61.53,60.74,200.44]
["2016-04-08",61.2,61.5,61.11,158.12700000000001]
["2016-04-07",60.64,61.174999999999997,60.88,227.44900000000001]
["2016-04-06",60.82,61.21,60.62,234.22300000000001]
["2016-04-05",62.14,62.27,60.89,235.209]
["2016-04-04",62.23,62.51,62.44,418.73899999999998]
["2016-04-01",61.6,62.24,62.05,377.00200000000001]
["2016-03-31",61.45,62.22,61.75,433.21800000000002]
["2016-03-30",61.91,61.91,61.45,403.57900000000001]
["2016-03-29",60.84,61.81,61.79,512.08699999999999]
["2016-03-28",61.17,61.631999999999998,60.76,200.42500000000001]
["2016-03-24",60.39,60.98,60.85,328.91300000000001]
["2016-03-23",60.49,61.05,60.43,276.476]
["2016-03-22",60.88,60.99,60.49,125.247]
["2016-03-21",60.37,60.97,60.65,261.786]
["2016-03-18",61.18,61.204999999999998,60.45,1171.068]
["2016-03-17",60.5,61.01,60.92,633.99300000000005]
["2016-03-16",60.08,60.61,60.53,459.60599999999999]
["2016-03-15",59.88,60.53,60.08,269.84500000000003]
["2016-03-14",59.95,60.25,60.08,338.709]
["2016-03-11",60.55,60.76,60.19,776.98400000000004]
["2016-03-10",61.5,61.67,60.89,365.26499999999999]
["2016-03-09",61.28,61.98,61.5,350.78100000000001]
["2016-03-08",61,61.85,61.29,333.71199999999999]
["2016-03-07",60.31,61.12,60.96,257.18400000000003]
["2016-03-04",59.62,60.56,60.45,225.45]
["2016-03-03",59.59,60.07,60.06,278.21800000000002]
["2016-03-02",59.2,59.66,59.66,421.08800000000002]
["2016-03-01",59.65,59.78,59.46,296.286]
["2016-02-29",59.02,60.03,59.37,486.928]
["2016-02-26",60.03,60.1,59.08,339.97699999999998]
["2016-02-25",60.01,60.76,60.4,197.70699999999999]
["2016-02-24",59.28,60.02,59.94,210.21199999999999]
["2016-02-23",58.72,59.58,59.29,240.03700000000001]
["2016-02-22",58.93,59.25,59.08,243.68100000000001]
["2016-02-19",57.8,58.69,58.53,268.53800000000001]
["2016-02-18",57.13,58.49,58.19,203.40700000000001]
["2016-02-17",57.79,58.31,57.22,251.786]
["2016-02-16",57.23,57.93,57.78,258.04300000000001]
["2016-02-12",57.02,58.03,57,510.24400000000003]
["2016-02-11",56.71,58.48,57.19,307.81599999999997]
["2016-02-10",58.31,58.58,58.16,339.678]
["2016-02-09",57.83,58.65,58.19,395.69600000000003]
["2016-02-08",57.26,58.13,58.08,353.512]
["2016-02-05",57.08,57.95,57.41,251.88800000000001]
["2016-02-04",57.33,57.81,57.39,405.96499999999997]
["2016-02-03",56.75,57.67,57.53,385.63600000000002]
["2016-02-02",55.9,56.54,56.52,313.42899999999997]
["2016-02-01",55.62,56.445,56.18,258.483]
["2016-01-29",54.81,55.85,55.84,343.40899999999999]
["2016-01-28",53.6,54.82,54.39,170.125]
["2016-01-27",53.09,53.89,53.43,175.36500000000001]
["2016-01-26",53.06,53.82,53.24,148.45500000000001]
["2016-01-25",53.67,54.4,52.85,146.435]
["2016-01-22",52.7,53.6,53.56,216.61099999999999]
["2016-01-21",53.22,53.435000000000002,52.47,198.74299999999999]
["2016-01-20",54.21,54.67,53.2,249.864]
["2016-01-19",54.08,54.75,54.57,225.851]
["2016-01-15",53.57,54.33,53.73,288.84199999999998]
["2016-01-14",53.75,54.97,54.55,211.119]
["2016-01-13",53.72,54.4,53.69,249.49100000000001]
["2016-01-12",53.69,53.69,53.5,317.12700000000001]
["2016-01-11",52.96,53.484999999999999,53.31,243.77]
["2016-01-08",53.64,53.96,52.81,506.59899999999999]
["2016-01-07",53.66,53.98,53.5,457.29899999999998]
["2016-01-06",53.59,54.53,54.18,378.26900000000001]
["2016-01-05",53.27,54.02,53.93,264.63799999999998]
["2016-01-04",54.02,54.06,53.25,534.07299999999998]
["2015-12-31",55.25,55.25,54.25,303.91800000000001]
["2015-12-30",55.34,55.65,55.21,164.92500000000001]
["2015-12-29",55.12,55.48,55.3,153.655]
["2015-12-28",54.43,55.07,54.91,189.85599999999999]
["2015-12-24",54.6,54.75,54.52,175.88300000000001]
["2015-12-23",54.03,54.79,54.61,300.99299999999999]
["2015-12-22",53.26,54.1,54.01,261.90800000000002]
["2015-12-21",54.45,54.45,53.46,419.26499999999999]
["2015-12-18",54.71,55.39,54.23,992.60900000000004]
["2015-12-17",55.04,55.38,54.89,256.35300000000001]
["2015-12-16",53.74,55.15,54.88,224.173]
["2015-12-15",53.01,53.68,53.49,184.18600000000001]
["2015-12-14",52.6,53.085000000000001,52.8,260.10500000000002]
["2015-12-11",51.95,53.2,52.68,203.17599999999999]
["2015-12-10",54.32,54.32,53.25,241.33799999999999]
["2015-12-09",54.22,55.07,54.35,134.93199999999999]
["2015-12-08",54.93,55.07,54.51,191.56200000000001]
["2015-12-07",54.5,55.2,55.05,458.63099999999997]
["2015-12-04",53.48,54.66,54.6,270.714]
["2015-12-03",54.09,54.42,53.41,204.23500000000001]
["2015-12-02",54.65,54.78,54.1,201.249]
["2015-12-01",54.65,55.284999999999997,54.77,296.00900000000001]
["2015-11-30",54.39,54.83,54.53,257.56]
["2015-11-27",54.13,54.5884,54.35,46.667999999999999]
["2015-11-25",54.33,54.37,54.13,229.24299999999999]
["2015-11-24",53.85,54.2911,54.12,156.84700000000001]
["2015-11-23",54.03,54.26,54.07,164.35599999999999]
["2015-11-20",53.86,54.33,53.99,163.68199999999999]
["2015-11-19",53.04,53.67,53.5,135.63]
["2015-11-18",52.72,53.06,52.94,232.31200000000001]
["2015-11-17",53.5,54.2,52.73,191.15899999999999]
["2015-11-16",52.78,53.71,53.63,169.47900000000001]
["2015-11-13",53.02,53.83,52.65,212.24600000000001]
["2015-11-12",54.3,54.67,53.03,201.119]
["2015-11-11",54.04,54.72,54.42,218.292]
["2015-11-10",52.99,53.96,53.83,302.75799999999998]
["2015-11-09",52.18,53.19,52.94,244.34299999999999]
["2015-11-06",54.06,54.06,52.4,314.96800000000002]
["2015-11-05",54.77,55.215000000000003,54.55,201.04900000000001]
["2015-11-04",54.42,55.5,54.84,465.64800000000002]
["2015-11-03",53.85,54.69,54.5,383.40499999999997]
["2015-11-02",54.16,54.24,53.93,341.08600000000001]
["2015-10-30",54.12,54.49,54.19,277.923]
["2015-10-29",54.67,54.96,54.11,226.80099999999999]
["2015-10-28",55.6,56.1,54.97,419.685]
["2015-10-27",55.75,55.94,55.63,217.39]
["2015-10-26",55.75,56.02,55.89,359.185]
["2015-10-23",55.72,56.26,55.72,495.49900000000002]
["2015-10-22",55.55,56.31,55.99,375.13499999999999]
["2015-10-21",56.08,56.91,56.27,574.947]
["2015-10-20",56.15,57.07,56.86,382.26900000000001]
["2015-10-19",56.1,56.41,56.36,213.69900000000001]
["2015-10-16",55.99,56.4,56.2,278.45600000000002]
["2015-10-15",55.03,56,55.98,169.65600000000001]
["2015-10-14",55.04,55.66,55.01,234.39500000000001]
["2015-10-13",55.18,55.62,55.02,336.76499999999999]
["2015-10-12",54.78,55.72,55.35,300.96300000000002]
["2015-10-09",55.14,55.14,54.75,208.78200000000001]
["2015-10-08",53.83,55.11,55.09,385.01499999999999]
["2015-10-07",53.97,54.44,53.92,474.541]
["2015-10-06",54.55,54.625,54.05,307.06200000000001]
["2015-10-05",54.56,54.87,54.66,357.339]
["2015-10-02",53.71,54.24,54.2,265.38299999999998]
["2015-10-01",53.31,54,53.73,777.37199999999996]
["2015-09-30",52.4,53.99,53.83,959.13199999999995]
["2015-09-29",53.18,53.72,53.14,257.82400000000001]
["2015-09-28",52.95,53.66,53.25,360.46199999999999]
["2015-09-25",52.41,53.51,53,290.42899999999997]
["2015-09-24",51.22,52.29,52.26,294.82499999999999]
["2015-09-23",51.29,51.374899999999997,51.23,124.351]
["2015-09-22",51.23,51.625,51.08,136.63900000000001]
["2015-09-21",51.08,51.61,51.4,263.26]
["2015-09-18",50.57,51.51,50.8,400.75400000000002]
["2015-09-17",50.3,51.6,51.09,226.46]
["2015-09-16",50.12,50.79,50.4,260.81599999999997]
["2015-09-15",49.83,50.15,50.01,233.63]
["2015-09-14",49.88,50.28,49.88,179.18600000000001]
["2015-09-11",48.82,49.73,49.72,435.505]
["2015-09-10",50.23,50.477499999999999,49.31,512.49]
["2015-09-09",50.75,51.005000000000003,50.26,320.827]
["2015-09-08",50.57,50.82,50.76,264.43799999999999]
["2015-09-04",49.92,50.14,50,262.70299999999997]
["2015-09-03",50.12,50.57,50.39,344.99099999999999]
["2015-09-02",50.83,51.11,50.15,344.54700000000003]
["2015-09-01",51.01,51.03,50.33,263.697]
["2015-08-31",52.24,53.36,51.64,270.74200000000002]
["2015-08-28",52.45,52.57,52.33,337.625]
["2015-08-27",52.38,52.78,52.5,565.15]
["2015-08-26",52.31,52.51,52.33,447.75700000000001]
["2015-08-25",53.96,54.08,51.49,497.74700000000001]
["2015-08-24",52.66,54.8,53.17,767.81100000000004]
["2015-08-21",53.41,55.6,54.73,491.22199999999998]
["2015-08-20",55.29,56.4,55.27,396.58699999999999]
["2015-08-19",55.83,55.83,55.54,647.27499999999998]
["2015-08-18",56.01,56.19,55.73,382.74200000000002]
["2015-08-17",56.01,56.68,56.32,170.99299999999999]
["2015-08-14",55.2,56.18,56.14,209.77099999999999]
["2015-08-13",55.32,55.93,55.42,206.82300000000001]
["2015-08-12",54.54,55.543999999999997,55.42,260.09399999999999]
["2015-08-11",54.37,55.047600000000003,54.7,173.05]
["2015-08-10",54.56,54.99,54.31,191.49]
["2015-08-07",53.54,54.79,54.5,165.791]
["2015-08-06",53.74,53.94,53.85,498.18799999999999]
["2015-08-05",53.54,54.01,53.79,174.82900000000001]
["2015-08-04",53.89,53.95,53.25,269.74599999999998]
["2015-08-03",54.01,54.52,53.99,234.958]
["2015-07-31",53.92,54.53,53.84,360.67200000000003]
["2015-07-30",52.84,54,53.4,284.565]
["2015-07-29",52.82,53.24,53.05,249.07599999999999]
["2015-07-28",52.73,53.039900000000003,52.69,415.13200000000001]
["2015-07-27",51.45,52.91,52.57,612.63400000000001]
["2015-07-24",50.62,51.58,51.44,370.33199999999999]
["2015-07-23",52.2,52.69,50.55,370.48200000000003]
["2015-07-22",50.29,51.05,50.67,275.40499999999997]
["2015-07-21",50.6,50.927999999999997,50.51,344.12400000000002]
["2015-07-20",50.9,51.496000000000002,50.72,258.887]
["2015-07-17",51.39,51.585999999999999,50.99,220.42699999999999]
["2015-07-16",50.72,51.8,51.54,392.68700000000001]
["2015-07-15",50.5,50.62,50.53,218.255]
["2015-07-14",50.81,50.96,50.57,236.285]
["2015-07-13",50.7,51.107500000000002,50.81,281.18]
["2015-07-10",50.6,51.06,50.66,215.90299999999999]
["2015-07-09",51.46,51.83,50.38,820.28200000000004]
["2015-07-08",50.12,51.29,51.22,893.36699999999996]
["2015-07-07",50.59,51.7,51.58,436.14699999999999]
["2015-07-06",50.16,50.47,50.47,344.99799999999999]
["2015-07-02",49.22,50.1,50.06,437.46600000000001]
["2015-07-01",48.87,48.98,48.98,435.714]
["2015-06-30",49.27,49.27,48.75,673.80200000000002]
["2015-06-29",49.47,50.17,49.03,281.267]
["2015-06-26",49.48,49.66,49.59,521.24599999999998]
["2015-06-25",49.63,49.63,49.47,194.29499999999999]
["2015-06-24",49.69,49.963999999999999,49.63,268.928]
["2015-06-23",50.27,50.46,49.87,289.92200000000003]
["2015-06-22",50.67,50.77,50.32,203.79599999999999]
["2015-06-19",51.08,51.08,50.62,392.04899999999998]
["2015-06-18",50.3,51.23,50.94,274.12099999999998]
["2015-06-17",49.73,50.38,50.32,408.44200000000001]
["2015-06-16",49.34,49.7,49.62,369.60500000000002]
["2015-06-15",49.34,50.05,49.51,585.39700000000005]
["2015-06-12",50.55,50.65,49.89,1017.066]
["2015-06-11",51.41,51.52,51,5111.0479999999998]
["2015-06-10",51.31,52.13,51.56,2864.4360000000001]
["2015-06-09",49.61,49.87,49.41,373.423]
["2015-06-08",49.58,49.74,49.59,219.476]
["2015-06-05",50,50.02,49.58,352.19600000000003]
["2015-06-04",50.32,50.71,50.46,179.666]
["2015-06-03",51.08,51.1,50.56,406.80799999999999]
["2015-06-02",51.75,51.75,51.13,238.333]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"OGE","index":23,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C23","v":"OGE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":34.626333333333335},{"$f":"AVERAGE($D$4:$D$93)","v":34.968666666666664},{"$f":"AVERAGE($D$4:$D$183)","v":33.46194444444442},{"$f":"AVERAGE($D$4:$D$363)","v":31.28344444444442},{"$f":"AVERAGE($D$4:$D$507)","v":30.324742063492071}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.21},{"$f":"$G3/H2","v":3.4944502738763365E-2},{"$f":"$G3/I2","v":3.4602405963433933E-2},3.6160480811535521E-2,3.8678605297086527E-2,3.9901411113953643E-2]
["2017-06-01",35.61,35.93,35.92,901.73800000000006]
["2017-05-31",35.380000000000003,35.79,35.630000000000003,1771.2470000000001]
["2017-05-30",35.19,35.369999999999997,35.340000000000003,637.49599999999998]
["2017-05-26",35.299999999999997,35.340000000000003,35.15,778.54200000000003]
["2017-05-25",35.11,35.46,35.28,906.09799999999996]
["2017-05-24",34.81,35.119999999999997,35.1,807.64499999999998]
["2017-05-23",34.78,35.024999999999999,34.78,745.00099999999998]
["2017-05-22",34.200000000000003,34.74,34.65,875.23400000000004]
["2017-05-19",34,34.33,34.22,1135.223]
["2017-05-18",33.770000000000003,33.975000000000001,33.92,775.49800000000005]
["2017-05-17",33.880000000000003,34.049999999999997,33.81,813.32799999999997]
["2017-05-16",34.24,34.4,33.880000000000003,736.697]
["2017-05-15",34.200000000000003,34.47,34.24,918.41499999999996]
["2017-05-12",33.909999999999997,34.21,34.14,937.87099999999998]
["2017-05-11",33.89,34.049999999999997,33.81,681.048]
["2017-05-10",33.69,33.950000000000003,33.93,1102.5119999999999]
["2017-05-09",34,34,33.61,995.92]
["2017-05-08",34.299999999999997,34.35,34.049999999999997,1090.819]
["2017-05-05",34.5,34.53,34.29,1227.5260000000001]
["2017-05-04",34.130000000000003,34.58,34.33,1551.43]
["2017-05-03",34.520000000000003,34.76,34.729999999999997,1220.5809999999999]
["2017-05-02",34.6,34.81,34.56,513.54499999999996]
["2017-05-01",34.82,34.82,34.520000000000003,561.08900000000006]
["2017-04-28",34.700000000000003,35.17,34.78,1179.05]
["2017-04-27",34.92,35.14,34.96,847.06600000000003]
["2017-04-26",34.99,35.22,34.97,744.51700000000005]
["2017-04-25",35.340000000000003,35.51,35.020000000000003,1575.0809999999999]
["2017-04-24",35.270000000000003,35.35,35.270000000000003,916.26300000000003]
["2017-04-21",34.79,35.204999999999998,35.159999999999997,1049.9659999999999]
["2017-04-20",34.799999999999997,34.799999999999997,34.74,1521.9739999999999]
["2017-04-19",34.950000000000003,35.04,34.82,1342.3050000000001]
["2017-04-18",34.65,34.975000000000001,34.89,1571.152]
["2017-04-17",34.549999999999997,34.729999999999997,34.65,1498.8430000000001]
["2017-04-13",34.79,34.805,34.53,806.50699999999995]
["2017-04-12",34.89,34.89,34.76,961.97799999999995]
["2017-04-11",34.659999999999997,34.92,34.89,973.29700000000003]
["2017-04-10",34.82,34.895000000000003,34.659999999999997,1078.7560000000001]
["2017-04-07",35.049999999999997,35.18,34.81,802.25400000000002]
["2017-04-06",34.96,35.064999999999998,35.01,1209.759]
["2017-04-05",35.22,35.340000000000003,35.28,1637.893]
["2017-04-04",34.799999999999997,35.340000000000003,35.18,1201.3530000000001]
["2017-04-03",34.979999999999997,34.979999999999997,34.9,1591.8530000000001]
["2017-03-31",35.11,35.26,34.979999999999997,1170.3119999999999]
["2017-03-30",35.35,35.35,35.17,634.60199999999998]
["2017-03-29",35.520000000000003,35.520000000000003,35.4,1142.0160000000001]
["2017-03-28",35.35,35.65,35.61,1136.404]
["2017-03-27",35.799999999999997,35.869999999999997,35.409999999999997,1420.1679999999999]
["2017-03-24",35.6,35.9499,35.69,2172.3229999999999]
["2017-03-23",35.67,35.92,35.549999999999997,1732.2349999999999]
["2017-03-22",35.729999999999997,35.94,35.630000000000003,2540.9279999999999]
["2017-03-21",36.1,36.14,35.71,3715.6419999999998]
["2017-03-20",36.89,36.9,36.49,662.82899999999995]
["2017-03-17",36.6,37.04,36.79,3035.1010000000001]
["2017-03-16",36.85,36.875,36.619999999999997,1162.1079999999999]
["2017-03-15",36.42,37.07,36.909999999999997,1430.5709999999999]
["2017-03-14",36.369999999999997,36.44,36.25,839.28800000000001]
["2017-03-13",36.229999999999997,36.619999999999997,36.39,1028.335]
["2017-03-10",36.28,36.43,36.22,1084.7929999999999]
["2017-03-09",35.9,36.130000000000003,36.049999999999997,1490.415]
["2017-03-08",36.450000000000003,36.549999999999997,35.880000000000003,1091.6690000000001]
["2017-03-07",36.74,36.85,36.799999999999997,1227.883]
["2017-03-06",36.729999999999997,36.884999999999998,36.700000000000003,1020.6]
["2017-03-03",37.01,37.1,36.74,1637.6769999999999]
["2017-03-02",36.79,37.32,36.979999999999997,1035.26]
["2017-03-01",36.46,37.405000000000001,37.020000000000003,1271.2149999999999]
["2017-02-28",36.229999999999997,36.979999999999997,36.83,1647.443]
["2017-02-27",36.14,36.36,36.270000000000003,962.41200000000003]
["2017-02-24",35.880000000000003,36.274999999999999,36.11,1158.932]
["2017-02-23",35.51,36.11,35.75,1897.4780000000001]
["2017-02-22",34.92,35.17,34.950000000000003,595.26400000000001]
["2017-02-21",34.58,34.97,34.950000000000003,675.76800000000003]
["2017-02-17",34.57,34.76,34.619999999999997,1216.577]
["2017-02-16",34.17,34.634999999999998,34.619999999999997,632.15599999999995]
["2017-02-15",34.1,34.270000000000003,34.19,812.88499999999999]
["2017-02-14",34.520000000000003,34.549999999999997,34.31,470.01600000000002]
["2017-02-13",34.19,34.56,34.54,482.78399999999999]
["2017-02-10",34.04,34.450000000000003,34.270000000000003,672.76900000000001]
["2017-02-09",33.89,34.06,34.06,952.221]
["2017-02-08",33.979999999999997,33.979999999999997,33.9,740.42600000000004]
["2017-02-07",33.94,33.99,33.9,527.93700000000001]
["2017-02-06",33.99,34.090000000000003,33.89,707.48099999999999]
["2017-02-03",33.74,33.94,33.869999999999997,630.00400000000002]
["2017-02-02",33.26,33.53,33.520000000000003,792.02300000000002]
["2017-02-01",33.36,33.700000000000003,33.19,938.99199999999996]
["2017-01-31",33.33,33.6,33.54,937.02599999999995]
["2017-01-30",33.380000000000003,33.43,33.24,906.24099999999999]
["2017-01-27",33.81,33.880000000000003,33.42,597.96900000000005]
["2017-01-26",33.81,34.161099999999998,33.659999999999997,637.05200000000002]
["2017-01-25",33.51,33.820099999999996,33.799999999999997,667.74099999999999]
["2017-01-24",33.47,33.81,33.619999999999997,957.29]
["2017-01-23",33.4,33.6,33.380000000000003,997.79]
["2017-01-20",33.32,33.51,33.4,515.74699999999996]
["2017-01-19",33.5,33.67,33.22,639.38199999999995]
["2017-01-18",33.61,33.889899999999997,33.700000000000003,623.98]
["2017-01-17",33.94,34.06,33.78,463.66699999999997]
["2017-01-13",33.67,33.840000000000003,33.75,600.88300000000004]
["2017-01-12",33.46,33.700000000000003,33.700000000000003,941.96699999999998]
["2017-01-11",33.03,33.49,33.47,695.71400000000006]
["2017-01-10",33.17,33.28,33.06,740.62699999999995]
["2017-01-09",33.9,33.93,33.14,1357.99]
["2017-01-06",33.340000000000003,33.979999999999997,33.82,1036.848]
["2017-01-05",33.909999999999997,34.11,33.79,1687.2380000000001]
["2017-01-04",33.68,34.14,33.9,918.16800000000001]
["2017-01-03",33.58,33.765000000000001,33.51,1115.615]
["2016-12-30",33.630000000000003,33.78,33.450000000000003,523.85]
["2016-12-29",33.42,33.695,33.64,617.59]
["2016-12-28",33.72,33.869999999999997,33.25,512.35699999999997]
["2016-12-27",33.86,33.92,33.75,264.19799999999998]
["2016-12-23",33.880000000000003,33.880000000000003,33.74,327.298]
["2016-12-22",33.630000000000003,33.85,33.770000000000003,758.04100000000005]
["2016-12-21",33.81,34.19,33.57,779.31500000000005]
["2016-12-20",33.83,34.020000000000003,33.770000000000003,1042.6859999999999]
["2016-12-19",33.9,33.97,33.770000000000003,714.274]
["2016-12-16",33.61,33.796100000000003,33.69,1975.172]
["2016-12-15",33.1,33.659999999999997,33.590000000000003,753.32299999999998]
["2016-12-14",33.97,34.229999999999997,33.25,1061.607]
["2016-12-13",33.770000000000003,33.94,33.89,1070.972]
["2016-12-12",33.18,33.835000000000001,33.67,1002.554]
["2016-12-09",32.729999999999997,33.31,33.18,1199.8879999999999]
["2016-12-08",32.17,32.789200000000001,32.700000000000003,862.36900000000003]
["2016-12-07",32.14,32.424999999999997,32.409999999999997,971.12400000000002]
["2016-12-06",32.49,32.57,32.04,1374.18]
["2016-12-05",32.28,32.450000000000003,32.409999999999997,934.00199999999995]
["2016-12-02",32.119999999999997,32.6,32.340000000000003,960.779]
["2016-12-01",31.65,31.85,31.84,1382.6579999999999]
["2016-11-30",32,32.17,31.65,1401.087]
["2016-11-29",31.91,32.479999999999997,32.26,1138.633]
["2016-11-28",31.75,32.15,32.07,721.63199999999995]
["2016-11-25",31.31,31.79,31.73,253.256]
["2016-11-23",30.93,31.42,31.2,1016.663]
["2016-11-22",31.32,31.39,31.28,664.39599999999996]
["2016-11-21",31.04,31.46,31.33,783.529]
["2016-11-18",30.63,30.96,30.85,606.87800000000004]
["2016-11-17",30.84,31.13,30.63,644.91800000000001]
["2016-11-16",31.2,31.38,30.98,782.90099999999995]
["2016-11-15",30.44,31.266200000000001,31.2,1466.1890000000001]
["2016-11-14",30.21,30.49,30.44,1275.886]
["2016-11-11",30.42,30.71,30.44,908.423]
["2016-11-10",30.99,30.99,30.4,1009.1319999999999]
["2016-11-09",30.94,31.46,31.23,1525.3630000000001]
["2016-11-08",31.24,31.774999999999999,31.59,752.64400000000001]
["2016-11-07",30.62,31.27,31.26,1321.058]
["2016-11-04",30.11,30.92,30.4,1149.8219999999999]
["2016-11-03",29.88,30.15,29.86,652.51199999999994]
["2016-11-02",30.13,30.17,29.73,1127.873]
["2016-11-01",31.07,31.07,30.25,950.14200000000005]
["2016-10-31",30.87,31.25,31.04,1112.752]
["2016-10-28",30.64,31.07,30.69,1008.13]
["2016-10-27",30.61,30.75,30.64,798.51]
["2016-10-26",30.6,30.765000000000001,30.71,539.96100000000001]
["2016-10-25",30.54,30.7,30.69,482.19]
["2016-10-24",30.89,30.89,30.62,602.49400000000003]
["2016-10-21",30.66,30.76,30.55,551.33500000000004]
["2016-10-20",30.79,31.1,30.82,519.17999999999995]
["2016-10-19",30.73,30.895,30.74,732.01599999999996]
["2016-10-18",30.65,30.85,30.68,1040.654]
["2016-10-17",30.41,30.6,30.45,505.303]
["2016-10-14",30.22,30.53,30.29,969.83500000000004]
["2016-10-13",30.14,30.55,30.35,718.35299999999995]
["2016-10-12",29.86,30.1,30.08,1011.564]
["2016-10-11",30.2,30.27,29.89,790.327]
["2016-10-10",29.66,30.4,30.35,803.447]
["2016-10-07",30.2,30.35,29.62,822.428]
["2016-10-06",30.04,30.37,29.99,1007.98]
["2016-10-05",30.64,30.73,30.37,1661.24]
["2016-10-04",31.34,31.34,30.48,1260.28]
["2016-10-03",31.66,31.69,31.34,966.34]
["2016-09-30",32.29,32.33,31.62,1627.59]
["2016-09-29",32.68,32.68,32.11,989.09799999999996]
["2016-09-28",32.61,32.770000000000003,32.72,918.15099999999995]
["2016-09-27",32.880000000000003,33.1,32.479999999999997,780.60900000000004]
["2016-09-26",32.6,33.04,32.81,715.50300000000004]
["2016-09-23",32.81,32.96,32.68,712.53399999999999]
["2016-09-22",32.94,33.049999999999997,32.97,873.66399999999999]
["2016-09-21",32.119999999999997,32.869999999999997,32.82,832.74400000000003]
["2016-09-20",31.99,32.22,32.01,659.46299999999997]
["2016-09-19",31.63,31.87,31.85,607.23599999999999]
["2016-09-16",30.94,31.53,31.44,1119.8040000000001]
["2016-09-15",30.82,31.15,31.1,510.89499999999998]
["2016-09-14",30.86,31.08,30.85,841.16899999999998]
["2016-09-13",31.34,31.45,30.68,885.83900000000006]
["2016-09-12",31.1,31.66,31.53,1051.4880000000001]
["2016-09-09",32.06,32.07,31.2,1182.835]
["2016-09-08",32.01,32.520000000000003,32.47,1050.8879999999999]
["2016-09-07",31.88,32.149900000000002,32.130000000000003,1464.1410000000001]
["2016-09-06",31.57,31.91,31.9,744.447]
["2016-09-02",30.85,31.38,31.36,858.55200000000002]
["2016-09-01",31.02,31.14,30.78,684.577]
["2016-08-31",30.86,31.16,31.13,1246.518]
["2016-08-30",30.97,31.21,30.9,1228.731]
["2016-08-29",30.55,30.96,30.96,535.86099999999999]
["2016-08-26",31.25,31.47,30.49,544.92999999999995]
["2016-08-25",31.24,31.38,31.14,567.75400000000002]
["2016-08-24",31.29,31.355,31.26,478.41800000000001]
["2016-08-23",31.71,31.83,31.29,964.21]
["2016-08-22",31.23,31.66,31.59,1296.518]
["2016-08-19",30.7,31.2,31.2,1194.6300000000001]
["2016-08-18",30.44,30.95,30.95,660.255]
["2016-08-17",30.05,30.45,30.43,858.05899999999997]
["2016-08-16",30.74,30.75,30.12,837.46600000000001]
["2016-08-15",31.39,31.51,30.81,771.58900000000006]
["2016-08-12",31.58,31.66,31.3,921.81399999999996]
["2016-08-11",31.19,31.51,31.51,747.80200000000002]
["2016-08-10",31.22,31.22,31.13,1100.96]
["2016-08-09",31.04,31.25,31.07,761.00800000000004]
["2016-08-08",30.83,31.22,31.04,1129.826]
["2016-08-05",31.23,31.265000000000001,30.75,1087.732]
["2016-08-04",31.05,31.36,31.24,1255.5909999999999]
["2016-08-03",31.01,31.15,31.11,1312.337]
["2016-08-02",30.75,31.44,30.98,1082.3109999999999]
["2016-08-01",32.1,32.289900000000003,31.44,1520.703]
["2016-07-29",31.55,32.26,32.17,1182.913]
["2016-07-28",31.58,31.66,31.57,938.30899999999997]
["2016-07-27",31.98,32,31.58,635.44899999999996]
["2016-07-26",32.26,32.450000000000003,32.01,659.37099999999998]
["2016-07-25",32.520000000000003,32.64,32.21,590.41600000000005]
["2016-07-22",31.89,32.75,32.67,922.10500000000002]
["2016-07-21",31.88,32.04,31.96,742.39499999999998]
["2016-07-20",32,32.075000000000003,32,590.17499999999995]
["2016-07-19",32.119999999999997,32.130000000000003,32,602.61199999999997]
["2016-07-18",32.14,32.200000000000003,32.119999999999997,706.38699999999994]
["2016-07-15",32.049999999999997,32.26,32.06,1183.5509999999999]
["2016-07-14",31.5,32.134999999999998,32.06,925.09]
["2016-07-13",32.369999999999997,32.4,32.1,1193.3779999999999]
["2016-07-12",32.22,32.469000000000001,32.130000000000003,769.94]
["2016-07-11",32.14,32.44,32.39,1274.9090000000001]
["2016-07-08",31.78,32.274999999999999,32.26,895.05]
["2016-07-07",32.17,32.32,31.81,978.84100000000001]
["2016-07-06",32.25,32.42,32.33,1847.2619999999999]
["2016-07-05",32.549999999999997,32.619999999999997,32.56,1178.8109999999999]
["2016-07-01",32.799999999999997,32.96,32.61,917.33600000000001]
["2016-06-30",32.06,32.75,32.75,1969.961]
["2016-06-29",31.74,32.04,32.04,1059.4459999999999]
["2016-06-28",31.2,31.56,31.55,1453.123]
["2016-06-27",31.4,31.65,31.07,1706.34]
["2016-06-24",30.66,31.65,31.46,2579.6979999999999]
["2016-06-23",30.87,31.24,31.24,1075.172]
["2016-06-22",31.1,31.105,30.79,982.31]
["2016-06-21",30.96,31.4,31.15,1195.058]
["2016-06-20",31.17,31.3,30.99,788.86599999999999]
["2016-06-17",30.85,31.04,31.02,1294.3620000000001]
["2016-06-16",30.65,30.95,30.93,856.38]
["2016-06-15",30.8,30.9,30.68,915.32600000000002]
["2016-06-14",31.07,31.07,30.8,1374.923]
["2016-06-13",30.92,31.33,31.02,1666.6220000000001]
["2016-06-10",31.39,31.57,30.94,1144.1120000000001]
["2016-06-09",31.21,31.52,31.48,1407.8589999999999]
["2016-06-08",31.23,31.34,31.16,1243.0139999999999]
["2016-06-07",31.33,31.49,31.19,828.60199999999998]
["2016-06-06",31,31.4,31.29,1282.5909999999999]
["2016-06-03",30.93,31.19,30.96,1133.626]
["2016-06-02",30.39,30.64,30.63,1051.768]
["2016-06-01",30.22,30.46,30.45,1716.981]
["2016-05-31",30.31,30.58,30.19,3812.4679999999998]
["2016-05-27",30.56,30.65,30.3,2459.8890000000001]
["2016-05-26",30.34,30.6,30.49,2571.5010000000002]
["2016-05-25",30.45,30.49,30.31,1199.557]
["2016-05-24",30.31,30.62,30.45,1048.864]
["2016-05-23",30.55,30.61,30.21,1265.251]
["2016-05-20",30.43,30.6,30.56,802.78599999999994]
["2016-05-19",29.62,30.35,30.34,691.60199999999998]
["2016-05-18",30.46,30.79,29.85,958.75199999999995]
["2016-05-17",30.64,30.824999999999999,30.76,1326.7280000000001]
["2016-05-16",30.74,30.86,30.76,652.71600000000001]
["2016-05-13",30.97,31.01,30.79,674.14599999999996]
["2016-05-12",30.77,31.07,30.99,1085.4929999999999]
["2016-05-11",30.56,30.84,30.79,1007.492]
["2016-05-10",30.16,30.61,30.52,949.32500000000005]
["2016-05-09",30,30.19,30.09,1117.777]
["2016-05-06",30.18,30.41,29.94,985.99599999999998]
["2016-05-05",29.44,30.36,30.28,1247.8219999999999]
["2016-05-04",29.29,30.02,29.92,1365.385]
["2016-05-03",29.77,29.85,29.34,1853.634]
["2016-05-02",29.59,29.97,29.79,2051.3159999999998]
["2016-04-29",29.27,29.62,29.59,1701.9090000000001]
["2016-04-28",28.67,29.42,29.35,1597.184]
["2016-04-27",28.38,29.23,29.06,1694.06]
["2016-04-26",28,28.35,28.35,1064.979]
["2016-04-25",27.61,27.91,27.9,1038.895]
["2016-04-22",27.35,27.74,27.67,862.10599999999999]
["2016-04-21",28.06,28.06,27.3,854.73400000000004]
["2016-04-20",28.69,28.74,28.17,1421.0070000000001]
["2016-04-19",28.49,28.72,28.69,1135.6420000000001]
["2016-04-18",28.26,28.47,28.4,779.79100000000005]
["2016-04-15",28.03,28.385000000000002,28.34,908.84699999999998]
["2016-04-14",28.03,28.09,28,1013.174]
["2016-04-13",28.24,28.24,28.08,793.62400000000002]
["2016-04-12",27.82,28.18,28.08,635.83100000000002]
["2016-04-11",28.11,28.36,27.81,1490.625]
["2016-04-08",27.76,28.26,28.22,2241.0340000000001]
["2016-04-07",27.67,27.93,27.65,852.32799999999997]
["2016-04-06",27.93,27.96,27.76,958.7]
["2016-04-05",28.61,28.709900000000001,28.14,1541.306]
["2016-04-04",28.99,28.99,28.72,1626.9359999999999]
["2016-04-01",28.49,28.95,28.95,1695.9760000000001]
["2016-03-31",28.59,28.74,28.63,1338.472]
["2016-03-30",28.63,28.72,28.59,1489.6079999999999]
["2016-03-29",28.15,28.71,28.65,1934.2470000000001]
["2016-03-28",28.21,28.36,28.13,904.82299999999998]
["2016-03-24",27.93,28.12,28.09,1482.923]
["2016-03-23",27.87,28.17,28.09,1441.31]
["2016-03-22",28.04,28.21,27.93,1192.6949999999999]
["2016-03-21",28.05,28.39,28.17,1310.0419999999999]
["2016-03-18",28.24,28.5,28.16,2402.5070000000001]
["2016-03-17",27.8,28.36,28.3,1222.434]
["2016-03-16",27.32,27.798500000000001,27.74,1098.779]
["2016-03-15",26.97,27.53,27.47,1295.4749999999999]
["2016-03-14",27.14,27.29,27.16,1660.155]
["2016-03-11",26.82,27.15,27.14,1759.5740000000001]
["2016-03-10",26.41,26.62,26.57,1112.6610000000001]
["2016-03-09",26.24,26.72,26.38,1787.2280000000001]
["2016-03-08",26.31,26.5,26.2,1522.8869999999999]
["2016-03-07",26.39,26.77,26.38,1763.548]
["2016-03-04",25.92,26.54,26.46,1790.4949999999999]
["2016-03-03",25.9,26.16,26.05,1523.4839999999999]
["2016-03-02",25.19,25.87,25.84,2080.3629999999998]
["2016-03-01",25.04,25.41,25.28,2621.136]
["2016-02-29",24.99,25.16,24.88,2800.6709999999998]
["2016-02-26",26.46,26.535,25.07,3045.4520000000002]
["2016-02-25",26.81,27.17,26.96,1794.579]
["2016-02-24",26.35,26.79,26.73,2165.13]
["2016-02-23",26.63,26.87,26.53,1402.7439999999999]
["2016-02-22",26.61,26.89,26.8,896.95500000000004]
["2016-02-19",26.78,26.82,26.45,995.57299999999998]
["2016-02-18",26.32,27,26.82,1118.7860000000001]
["2016-02-17",26.31,26.64,26.23,1167.2670000000001]
["2016-02-16",25.99,26.2226,26.21,1155.7329999999999]
["2016-02-12",25.72,25.96,25.91,1299.7570000000001]
["2016-02-11",26.02,26.16,25.75,1142.6489999999999]
["2016-02-10",26.32,26.41,26.24,1085.0340000000001]
["2016-02-09",26.37,26.57,26.28,1571.4259999999999]
["2016-02-08",26.93,27.24,26.55,1912.89]
["2016-02-05",27.22,27.805,26.93,3167.0129999999999]
["2016-02-04",27.25,27.54,27.25,1333.72]
["2016-02-03",26.77,27.475000000000001,27.28,1988.3230000000001]
["2016-02-02",26.41,26.635000000000002,26.63,1447.8050000000001]
["2016-02-01",26.27,26.8,26.69,1750.431]
["2016-01-29",25.41,26.254999999999999,26.23,2289.7350000000001]
["2016-01-28",25.08,25.265000000000001,25.18,1442.9590000000001]
["2016-01-27",25.05,25.44,24.84,1521.55]
["2016-01-26",24.62,25.414999999999999,25.09,2657.2710000000002]
["2016-01-25",24.74,24.82,24.54,2746.9549999999999]
["2016-01-22",24.19,24.84,24.78,1726.068]
["2016-01-21",24.05,24.16,23.86,1598.3789999999999]
["2016-01-20",24.54,24.74,24.02,1946.575]
["2016-01-19",25.14,25.32,24.79,2148.7220000000002]
["2016-01-15",24.75,25.01,25.01,1539.539]
["2016-01-14",24.63,25.39,25.13,1358.596]
["2016-01-13",25.09,25.28,24.58,1850.65]
["2016-01-12",25.58,25.64,25.06,1113.7180000000001]
["2016-01-11",25.53,25.76,25.43,1608.6579999999999]
["2016-01-08",25.28,25.704999999999998,25.51,2077.855]
["2016-01-07",25.4,25.65,25.23,1254.8879999999999]
["2016-01-06",25.78,26.04,25.75,1083.5350000000001]
["2016-01-05",26.47,26.52,26.25,1546.5640000000001]
["2016-01-04",26.24,26.51,26.49,1460.8489999999999]
["2015-12-31",26.63,26.725000000000001,26.29,1054.635]
["2015-12-30",26.83,26.9,26.66,624.50199999999995]
["2015-12-29",26.88,26.99,26.81,810.92899999999997]
["2015-12-28",26.61,26.89,26.78,950.71400000000006]
["2015-12-24",26.76,26.87,26.7,626.11900000000003]
["2015-12-23",26.5,27.04,26.83,1340.9929999999999]
["2015-12-22",26.02,26.46,26.37,1476.8140000000001]
["2015-12-21",25.55,26.045000000000002,25.96,1870.154]
["2015-12-18",25.51,25.7,25.47,2394.1959999999999]
["2015-12-17",25.52,25.68,25.52,968.50599999999997]
["2015-12-16",24.99,25.52,25.48,1497.2449999999999]
["2015-12-15",24.72,25.1,24.9,2381.306]
["2015-12-14",24.93,25.1,24.75,1212.3699999999999]
["2015-12-11",24.22,25.29,24.89,2315.27]
["2015-12-10",24.77,24.84,24.37,903.625]
["2015-12-09",24.58,25.01,24.75,1072.1569999999999]
["2015-12-08",24.71,24.79,24.62,1337.568]
["2015-12-07",24.61,24.89,24.76,1559.05]
["2015-12-04",24.98,25.05,24.75,1749.4970000000001]
["2015-12-03",24.85,24.975000000000001,24.57,3078.3409999999999]
["2015-12-02",25.91,25.965,25.11,2247.8879999999999]
["2015-12-01",26.25,26.381,25.94,1782.0360000000001]
["2015-11-30",26,26.27,26.11,1755.354]
["2015-11-27",25.94,26,25.94,402.952]
["2015-11-25",25.84,26.03,25.87,1076.893]
["2015-11-24",25.79,25.87,25.78,1746.998]
["2015-11-23",26.06,26.23,25.91,1418.0550000000001]
["2015-11-20",26.41,26.55,26.06,1352.5409999999999]
["2015-11-19",26.08,26.41,26.28,1209.047]
["2015-11-18",25.94,26.09,26.03,1390.694]
["2015-11-17",26.55,26.59,25.89,1032.3630000000001]
["2015-11-16",25.77,26.59,26.56,1255.931]
["2015-11-13",26.13,26.32,25.78,697.88499999999999]
["2015-11-12",26.41,26.71,26.11,852.21500000000003]
["2015-11-11",26.5,26.63,26.61,855.505]
["2015-11-10",26.14,26.72,26.41,1714.8389999999999]
["2015-11-09",25.94,26.21,26.13,2167.357]
["2015-11-06",26.91,26.99,26.07,3348.0920000000001]
["2015-11-05",28.23,28.62,27.48,1688.627]
["2015-11-04",28.48,28.555,28.41,1829.229]
["2015-11-03",28.13,28.48,28.41,2249.2809999999999]
["2015-11-02",28.53,28.66,28.2,1267.9829999999999]
["2015-10-30",28.51,28.79,28.51,1009.692]
["2015-10-29",28.24,28.52,28.48,899.70500000000004]
["2015-10-28",28.4,28.65,28.43,1353.0250000000001]
["2015-10-27",28.62,28.7,28.41,882.56399999999996]
["2015-10-26",28.79,29.01,28.71,890.11900000000003]
["2015-10-23",29.29,29.372299999999999,28.79,892.971]
["2015-10-22",28.93,29.395,29.24,774.10699999999997]
["2015-10-21",28.99,29.17,28.82,793.07799999999997]
["2015-10-20",28.8,29.1,28.92,657.72500000000002]
["2015-10-19",28.68,28.88,28.88,1301.0719999999999]
["2015-10-16",28.99,29.07,28.85,822.63]
["2015-10-15",28.59,28.96,28.85,844.01800000000003]
["2015-10-14",28.49,28.66,28.52,799.36]
["2015-10-13",28.36,28.68,28.42,1086.8320000000001]
["2015-10-12",28.54,28.81,28.39,867.09799999999996]
["2015-10-09",28.42,28.55,28.41,1007.57]
["2015-10-08",27.92,28.46,28.38,771.58600000000001]
["2015-10-07",27.84,28.25,27.91,1237.1679999999999]
["2015-10-06",28,28.344999999999999,27.97,1304.9110000000001]
["2015-10-05",27.9,28.26,28.02,1409.6610000000001]
["2015-10-02",27.16,27.73,27.73,911.69399999999996]
["2015-10-01",27.39,27.58,27.06,1884.2380000000001]
["2015-09-30",26.72,27.4,27.36,1550.4159999999999]
["2015-09-29",26.81,27.03,26.54,1274.194]
["2015-09-28",27.01,27.2,26.73,1023.1]
["2015-09-25",27.16,27.44,27.07,1061.105]
["2015-09-24",26.64,27.099,27.03,1184.1220000000001]
["2015-09-23",26.77,26.95,26.77,820.11500000000001]
["2015-09-22",27.18,27.33,26.8,1158.4639999999999]
["2015-09-21",27.36,27.68,27.34,631.82299999999998]
["2015-09-18",27.39,27.63,27.22,1243.1189999999999]
["2015-09-17",27.46,28.05,27.64,935.03]
["2015-09-16",27.16,27.55,27.5,1261.202]
["2015-09-15",26.9,27.085000000000001,27.07,856.30100000000004]
["2015-09-14",26.94,27,26.85,590.572]
["2015-09-11",26.64,26.91,26.91,737.29499999999996]
["2015-09-10",26.87,27.14,26.69,986.47299999999996]
["2015-09-09",27.39,27.5,26.9,1248.172]
["2015-09-08",27.06,27.315000000000001,27.31,934.64]
["2015-09-04",26.94,26.99,26.7,946.46900000000005]
["2015-09-03",26.85,27.34,27.2,1085.57]
["2015-09-02",27.48,27.49,26.78,1985.729]
["2015-09-01",27.52,27.64,27.19,1646.4570000000001]
["2015-08-31",28.34,28.35,28.04,1884.89]
["2015-08-28",28.52,28.64,28.43,1179.4849999999999]
["2015-08-27",27.8,28.57,28.54,1351.6189999999999]
["2015-08-26",27.87,27.89,27.63,1418.674]
["2015-08-25",28.9,29.07,27.45,2676.6680000000001]
["2015-08-24",28.49,29.37,28.45,2250.5949999999998]
["2015-08-21",30.15,30.51,29.92,1088.104]
["2015-08-20",30.78,31.02,30.45,1353.0889999999999]
["2015-08-19",30.95,31.125,30.95,1190.654]
["2015-08-18",31.28,31.48,31.07,1017.181]
["2015-08-17",30.9,31.52,31.45,1495.4780000000001]
["2015-08-14",30.55,31.03,31.01,550.18100000000004]
["2015-08-13",30.73,30.8,30.7,1069.0619999999999]
["2015-08-12",30.22,30.87,30.8,1066.5029999999999]
["2015-08-11",30.15,30.45,30.38,1060.2550000000001]
["2015-08-10",29.94,30.44,30.27,1113.588]
["2015-08-07",29.39,30.05,29.94,991.96600000000001]
["2015-08-06",29.16,29.44,29.43,925.44200000000001]
["2015-08-05",29.39,29.704999999999998,29.5,1575.289]
["2015-08-04",29.7,29.73,29.35,1261.7860000000001]
["2015-08-03",29.76,29.81,29.73,1173.3789999999999]
["2015-07-31",29.65,29.82,29.76,1280.383]
["2015-07-30",28.95,29.61,29.45,1390.6980000000001]
["2015-07-29",28.71,29.13,29.1,836.07799999999997]
["2015-07-28",28.3,28.96,28.81,1330.65]
["2015-07-27",27.83,28.48,28.39,959.16]
["2015-07-24",27.86,27.91,27.83,846.94799999999998]
["2015-07-23",28.09,28.09,27.81,873.77599999999995]
["2015-07-22",28.06,28.33,28.09,1005.127]
["2015-07-21",28.32,28.49,28.1,626.12699999999995]
["2015-07-20",28.58,28.59,28.41,610.88800000000003]
["2015-07-17",29.22,29.3,28.62,744.18899999999996]
["2015-07-16",28.96,29.31,29.28,1206.2650000000001]
["2015-07-15",28.71,28.99,28.92,1381.8420000000001]
["2015-07-14",28.85,28.97,28.73,841.21299999999997]
["2015-07-13",28.79,28.99,28.85,865.82100000000003]
["2015-07-10",28.71,29,28.76,559.14099999999996]
["2015-07-09",29.12,29.27,28.65,646.64]
["2015-07-08",29.29,29.32,28.99,934.24]
["2015-07-07",29.24,29.65,29.6,952.32]
["2015-07-06",29.16,29.31,29.12,1210.9939999999999]
["2015-07-02",28.83,29.355,29.25,1167.3019999999999]
["2015-07-01",28.62,28.75,28.68,1094.0450000000001]
["2015-06-30",28.77,28.9,28.57,1433.404]
["2015-06-29",28.86,29.13,28.69,971.22699999999998]
["2015-06-26",28.58,28.97,28.95,1558.7349999999999]
["2015-06-25",29.09,29.29,28.65,592.89700000000005]
["2015-06-24",29.16,29.33,29.08,997.94799999999998]
["2015-06-23",29.41,29.55,29.24,796.30600000000004]
["2015-06-22",29.42,29.49,29.45,731.75400000000002]
["2015-06-19",29.52,29.63,29.28,1127.539]
["2015-06-18",29.3,29.67,29.5,793.70299999999997]
["2015-06-17",29.12,29.43,29.3,884.06]
["2015-06-16",28.89,29.15,29.11,751.96699999999998]
["2015-06-15",29.06,29.18,28.96,1305.0129999999999]
["2015-06-12",29.39,29.440100000000001,29.15,618.03700000000003]
["2015-06-11",29.41,29.54,29.45,1506.8430000000001]
["2015-06-10",29.34,29.6,29.25,1622.7049999999999]
["2015-06-09",29.63,29.83,29.15,2368.9490000000001]
["2015-06-08",29.97,29.97,29.77,856.37]
["2015-06-05",29.74,30.12,30.04,1152.2850000000001]
["2015-06-04",30.2,30.43,29.96,1242.249]
["2015-06-03",30.52,30.68,30.31,1533.595]
["2015-06-02",31.15,31.15,30.55,1572.328]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"OTTR","index":24,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C24","v":"OTTR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":38.688333333333325},{"$f":"AVERAGE($D$4:$D$93)","v":38.051944444444445},{"$f":"AVERAGE($D$4:$D$183)","v":37.597472222222208},{"$f":"AVERAGE($D$4:$D$363)","v":33.961999999999996},{"$f":"AVERAGE($D$4:$D$507)","v":31.874017857142842}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.28},{"$f":"$G3/H2","v":3.3084909318054544E-2},{"$f":"$G3/I2","v":3.3638228445034932E-2},3.404484196263196E-2,3.7689182026971323E-2,4.0158100109527202E-2]
["2017-06-01",40,40.25,40.200000000000003,87.753]
["2017-05-31",39.75,40.189,39.950000000000003,87.522999999999996]
["2017-05-30",39.6,39.85,39.700000000000003,57.276000000000003]
["2017-05-26",39.9,39.902999999999999,39.700000000000003,57.892000000000003]
["2017-05-25",39.6,40.049999999999997,39.85,146.81299999999999]
["2017-05-24",38.950000000000003,39.5,39.5,179.19200000000001]
["2017-05-23",38.200000000000003,39,38.9,155.864]
["2017-05-22",37.450000000000003,38,38,91.539000000000001]
["2017-05-19",36.950000000000003,37.549999999999997,37.549999999999997,143.69999999999999]
["2017-05-18",36.799999999999997,37.299999999999997,37.049999999999997,99.956000000000003]
["2017-05-17",36.9,37.299999999999997,36.950000000000003,131.43899999999999]
["2017-05-16",37.450000000000003,37.549999999999997,37.15,53.811]
["2017-05-15",37.25,37.6,37.5,100.27]
["2017-05-12",37.1,37.5,37.299999999999997,85.960999999999999]
["2017-05-11",37.15,37.35,37.25,75.921000000000006]
["2017-05-10",37.5,37.774999999999999,37.549999999999997,80.402000000000001]
["2017-05-09",38.049999999999997,38.229999999999997,37.5,105.922]
["2017-05-08",38.35,38.549999999999997,38.15,90.561999999999998]
["2017-05-05",38.299999999999997,38.75,38.35,137.626]
["2017-05-04",38.549999999999997,38.6,38.299999999999997,91.435000000000002]
["2017-05-03",39.200000000000003,39.246600000000001,38.6,131.19999999999999]
["2017-05-02",39.299999999999997,40.4,39.5,131.97399999999999]
["2017-05-01",39.65,39.65,39.299999999999997,115.44]
["2017-04-28",40,40,39.5,119.702]
["2017-04-27",40.200000000000003,40.700000000000003,40,78.070999999999998]
["2017-04-26",39.65,40.5,40.15,155.137]
["2017-04-25",39.700000000000003,40,39.65,149.74299999999999]
["2017-04-24",39.6,39.799999999999997,39.549999999999997,95.629000000000005]
["2017-04-21",38.9,39.35,39.15,128.566]
["2017-04-20",38.5,39,38.85,115.16200000000001]
["2017-04-19",38.799999999999997,38.999899999999997,38.450000000000003,97.364999999999995]
["2017-04-18",38.200000000000003,38.725000000000001,38.700000000000003,120.13800000000001]
["2017-04-17",37.9,38.450000000000003,38.4,70.435000000000002]
["2017-04-13",38.1,38.25,37.85,80.926000000000002]
["2017-04-12",37.75,38.5,38.25,74.691999999999993]
["2017-04-11",37.85,38.4,38.35,82.762]
["2017-04-10",37.85,38,37.950000000000003,80.441000000000003]
["2017-04-07",37.799999999999997,38.35,37.9,126.181]
["2017-04-06",37.85,38.049999999999997,37.9,89.405000000000001]
["2017-04-05",38.15,38.35,37.799999999999997,103.18300000000001]
["2017-04-04",38.1,38.450000000000003,37.950000000000003,121.52200000000001]
["2017-04-03",37.9,38.35,38.25,206.899]
["2017-03-31",38.049999999999997,38.6,37.9,183.94200000000001]
["2017-03-30",38.049999999999997,38.299999999999997,38.15,112.229]
["2017-03-29",38.1,38.450000000000003,38.1,204.04400000000001]
["2017-03-28",38.15,38.700000000000003,38.200000000000003,182.92]
["2017-03-27",37.450000000000003,38.549999999999997,38.25,143.898]
["2017-03-24",37.1,38.450000000000003,37.65,265.041]
["2017-03-23",35.9,36.799999999999997,36.35,65.108999999999995]
["2017-03-22",35.950000000000003,36.4,36,79.872]
["2017-03-21",36.299999999999997,36.549999999999997,36,85.947999999999993]
["2017-03-20",36.549999999999997,36.799999999999997,36.15,90.2]
["2017-03-17",36.1,36.950000000000003,36.549999999999997,239.60499999999999]
["2017-03-16",36.85,36.85,36.4,72.013000000000005]
["2017-03-15",36.049999999999997,37,36.85,83.747]
["2017-03-14",36.15,36.35,36,61.244]
["2017-03-13",36.299999999999997,36.75,36.4,88.703999999999994]
["2017-03-10",36.4,36.75,36.6,81.828999999999994]
["2017-03-09",36.6,36.85,36.200000000000003,53.781999999999996]
["2017-03-08",37.700000000000003,37.700000000000003,36.575000000000003,84.004999999999995]
["2017-03-07",37.75,38.527099999999997,37.700000000000003,59.941000000000003]
["2017-03-06",37.799999999999997,38.1,37.700000000000003,47.411999999999999]
["2017-03-03",38.5,38.549999999999997,37.950000000000003,88.075999999999993]
["2017-03-02",38,38.700000000000003,38.5,123.247]
["2017-03-01",37.65,38.450000000000003,38.25,81.67]
["2017-02-28",38.049999999999997,38.15,37.6,137.15600000000001]
["2017-02-27",38.15,38.4,38.25,80.801000000000002]
["2017-02-24",37.75,38.450000000000003,38.25,86.34]
["2017-02-23",37.85,38.200000000000003,37.950000000000003,173.37799999999999]
["2017-02-22",38.15,38.15,37.85,55.286000000000001]
["2017-02-21",37.75,38.15,38.15,95.039000000000001]
["2017-02-17",38.1,38.1,37.75,80.686999999999998]
["2017-02-16",37.75,38.15,38.049999999999997,55.091999999999999]
["2017-02-15",37.799999999999997,38,37.9,61.262]
["2017-02-14",38.049999999999997,38.25,38.15,97.17]
["2017-02-13",38.549999999999997,38.700000000000003,38.25,82.126000000000005]
["2017-02-10",38.049999999999997,38.799999999999997,38.65,62.28]
["2017-02-09",38.049999999999997,38.6,38.049999999999997,111.896]
["2017-02-08",38.049999999999997,39.25,38.1,85.343999999999994]
["2017-02-07",38,39.25,38.15,124.70699999999999]
["2017-02-06",38.75,38.85,37.9,88.561999999999998]
["2017-02-03",38.049999999999997,39.049999999999997,38.9,102.586]
["2017-02-02",37.4,37.950000000000003,37.9,105.28100000000001]
["2017-02-01",37.950000000000003,38.049999999999997,37.450000000000003,59.353999999999999]
["2017-01-31",37.200000000000003,37.9,37.85,116.967]
["2017-01-30",38.1,38.1,37.4,82.706000000000003]
["2017-01-27",38.200000000000003,38.6,38.15,68.567999999999998]
["2017-01-26",38.6,38.65,38.35,90.256]
["2017-01-25",38.5,39.450000000000003,38.5,180.417]
["2017-01-24",37.4,38.5,38.35,100.292]
["2017-01-23",37.450000000000003,37.85,37.4,86.022999999999996]
["2017-01-20",37.6,38.200000000000003,37.65,88.317999999999998]
["2017-01-19",38.299999999999997,38.299999999999997,37.65,58.01]
["2017-01-18",38.25,38.6,38.35,81.33]
["2017-01-17",38.299999999999997,38.75,38.25,79.542000000000002]
["2017-01-13",38,38.450000000000003,38.4,171.28299999999999]
["2017-01-12",38.5,38.65,37.950000000000003,133.00700000000001]
["2017-01-11",38.700000000000003,39,38.6,149.84]
["2017-01-10",38.799999999999997,38.85,38.75,196.56200000000001]
["2017-01-09",39.799999999999997,39.825000000000003,38.75,98.674000000000007]
["2017-01-06",39.950000000000003,40.299999999999997,39.85,87.355000000000004]
["2017-01-05",40.700000000000003,40.75,40.1,74.183000000000007]
["2017-01-04",39.65,40.799999999999997,40.65,117.63200000000001]
["2017-01-03",40.5,40.588000000000001,39.700000000000003,196.39099999999999]
["2016-12-30",41.25,41.25,40.799999999999997,73.775999999999996]
["2016-12-29",40.85,41.15,41.05,148.09200000000001]
["2016-12-28",40.9,41.1,40.75,122.806]
["2016-12-27",40.75,41.25,41.15,40.243000000000002]
["2016-12-23",40.799999999999997,41,40.950000000000003,34.593000000000004]
["2016-12-22",40.75,41.15,40.85,98.912000000000006]
["2016-12-21",41.45,41.75,40.65,79.064999999999998]
["2016-12-20",41.15,41.6,41.55,98.927999999999997]
["2016-12-19",41.55,41.7,41.3,120.364]
["2016-12-16",41.7,42.186399999999999,41.3,405.77699999999999]
["2016-12-15",40.25,41.6,41.55,116.83499999999999]
["2016-12-14",41.55,41.9,40.6,81.194000000000003]
["2016-12-13",39.549999999999997,41.8,41.4,161.57400000000001]
["2016-12-12",41.7,42.55,39.4,366.73399999999998]
["2016-12-09",40.85,41.75,41.7,119.73699999999999]
["2016-12-08",38.950000000000003,40.9,40.85,132.69200000000001]
["2016-12-07",39.200000000000003,39.5,39.25,107.508]
["2016-12-06",38.700000000000003,39.15,38.9,77.396000000000001]
["2016-12-05",38.25,38.85,38.799999999999997,87.018000000000001]
["2016-12-02",38.35,38.75,38.450000000000003,54.859000000000002]
["2016-12-01",38.25,38.85,38.1,83.887]
["2016-11-30",38.85,39.049999999999997,38.35,57.075000000000003]
["2016-11-29",39.450000000000003,39.75,39.1,80.09]
["2016-11-28",38.85,39.75,39.450000000000003,81.546000000000006]
["2016-11-25",38.299999999999997,38.950000000000003,38.950000000000003,30.084]
["2016-11-23",38.15,38.5,38.15,117.282]
["2016-11-22",37.700000000000003,38.6,38.5,86.418000000000006]
["2016-11-21",37.299999999999997,37.6,37.549999999999997,76.730999999999995]
["2016-11-18",37.15,37.450000000000003,37.200000000000003,101.88200000000001]
["2016-11-17",37.1,37.75,36.950000000000003,106.919]
["2016-11-16",36.65,37.200000000000003,37.200000000000003,104.497]
["2016-11-15",36.4,36.9054,36.799999999999997,92.052999999999997]
["2016-11-14",36.75,36.9,36.4,137.083]
["2016-11-11",35.1,36.950000000000003,36.75,197.01400000000001]
["2016-11-10",35.200000000000003,35.799999999999997,35.1,166.804]
["2016-11-09",34.6,36,36,125.758]
["2016-11-08",35.549999999999997,35.950000000000003,35.65,55.438000000000002]
["2016-11-07",34.200000000000003,35.6,35.450000000000003,90.525999999999996]
["2016-11-04",34.4,35.15,34.049999999999997,84.168000000000006]
["2016-11-03",33.700000000000003,34.9,34.6,80.88]
["2016-11-02",35.1,35.207500000000003,34.700000000000003,83.501999999999995]
["2016-11-01",35.799999999999997,36.049999999999997,35.200000000000003,69.057000000000002]
["2016-10-31",35.25,36.5,35.950000000000003,110.913]
["2016-10-28",35.1,35.450000000000003,35.25,46.625]
["2016-10-27",35,35.35,35.200000000000003,41.930999999999997]
["2016-10-26",35.15,35.35,35,73.468000000000004]
["2016-10-25",35.25,35.450000000000003,35.200000000000003,59.874000000000002]
["2016-10-24",35.049999999999997,35.4,35.35,47.527000000000001]
["2016-10-21",34.549999999999997,35.049999999999997,35,69.334000000000003]
["2016-10-20",34.799999999999997,35.049999999999997,34.700000000000003,75.242000000000004]
["2016-10-19",34.299999999999997,35.15,34.950000000000003,133.869]
["2016-10-18",34.049999999999997,34.5,34.200000000000003,57.273000000000003]
["2016-10-17",33.65,34.049999999999997,33.9,51.539000000000001]
["2016-10-14",33.72,34.22,33.49,109.42400000000001]
["2016-10-13",33.659999999999997,34.39,33.78,87.438999999999993]
["2016-10-12",33.24,33.9,33.82,90.825999999999993]
["2016-10-11",33.590000000000003,33.65,33.35,73.031999999999996]
["2016-10-10",33.299999999999997,33.83,33.770000000000003,44.752000000000002]
["2016-10-07",33.72,33.97,33.299999999999997,60.851999999999997]
["2016-10-06",33.33,33.770000000000003,33.57,107.655]
["2016-10-05",33.520000000000003,33.729999999999997,33.43,89.131]
["2016-10-04",34.26,34.325000000000003,33.46,70.366]
["2016-10-03",34.5,34.5,34.26,74.200999999999993]
["2016-09-30",35.1,35.470500000000001,34.590000000000003,123.658]
["2016-09-29",35.520000000000003,35.520000000000003,34.9,73.950999999999993]
["2016-09-28",35.340000000000003,35.590000000000003,35.29,107.035]
["2016-09-27",35.840000000000003,36.08,35.46,84.837999999999994]
["2016-09-26",36,36.28,35.86,88.584000000000003]
["2016-09-23",36.200000000000003,36.28,36.130000000000003,67.239999999999995]
["2016-09-22",36,36.42,36.36,113.70699999999999]
["2016-09-21",35.15,35.9,35.9,104.49299999999999]
["2016-09-20",35.49,35.700000000000003,35.24,65.462999999999994]
["2016-09-19",34.97,35.33,35.32,125.52500000000001]
["2016-09-16",34.35,35,34.89,243.523]
["2016-09-15",34.03,34.4,34.33,64.015000000000001]
["2016-09-14",34.56,34.72,34.17,68.593000000000004]
["2016-09-13",34.99,35.04,34.32,108.581]
["2016-09-12",34.44,35.03,35.020000000000003,117.96899999999999]
["2016-09-09",35.47,35.47,34.33,88.1]
["2016-09-08",35.450000000000003,35.880000000000003,35.74,92.603999999999999]
["2016-09-07",35.450000000000003,35.770000000000003,35.69,147.833]
["2016-09-06",34.93,35.39,35.31,84.366]
["2016-09-02",34.35,34.89,34.89,72.509]
["2016-09-01",34.340000000000003,34.36,34.32,73.126000000000005]
["2016-08-31",33.96,34.32,34.24,109.747]
["2016-08-30",34.28,34.36,34.07,80.373999999999995]
["2016-08-29",34.1,34.49,34.33,55.74]
["2016-08-26",34.78,35.049999999999997,34.11,88.358999999999995]
["2016-08-25",34.25,34.79,34.78,98.123999999999995]
["2016-08-24",34.33,34.39,34.36,113.765]
["2016-08-23",34.47,34.700000000000003,34.28,67.150999999999996]
["2016-08-22",34.04,34.450000000000003,34.409999999999997,78.33]
["2016-08-19",34.450000000000003,34.57,33.979999999999997,100.202]
["2016-08-18",33.85,34.57,34.57,117.733]
["2016-08-17",33.56,33.93,33.770000000000003,109.663]
["2016-08-16",34.07,34.21,33.590000000000003,98.703999999999994]
["2016-08-15",34.67,34.78,34.14,76.242999999999995]
["2016-08-12",34.65,34.799999999999997,34.78,91.537000000000006]
["2016-08-11",34.5,34.590000000000003,34.590000000000003,80.7]
["2016-08-10",34.89,34.97,34.72,70.962999999999994]
["2016-08-09",34.49,35.42,34.83,98.903000000000006]
["2016-08-08",34.5,34.909999999999997,34.56,66.302999999999997]
["2016-08-05",34.520000000000003,34.770000000000003,34.6,93.451999999999998]
["2016-08-04",34.46,34.85,34.58,66.004999999999995]
["2016-08-03",34.65,34.700000000000003,34.5,59.253999999999998]
["2016-08-02",34.770000000000003,34.972999999999999,34.659999999999997,87.454999999999998]
["2016-08-01",34.68,35.24,34.909999999999997,74.144999999999996]
["2016-07-29",34.65,34.981299999999997,34.85,94.238]
["2016-07-28",34.51,34.83,34.68,59.898000000000003]
["2016-07-27",34.61,34.729999999999997,34.6,206.12]
["2016-07-26",34.909999999999997,35.063899999999997,34.72,80.412999999999997]
["2016-07-25",35.21,35.21,34.89,81.777000000000001]
["2016-07-22",34.409999999999997,35.369999999999997,35.21,149.041]
["2016-07-21",34.22,34.5,34.450000000000003,82.221000000000004]
["2016-07-20",34.33,34.33,34.24,78.635999999999996]
["2016-07-19",33.96,34.21,34.200000000000003,96.840999999999994]
["2016-07-18",33.880000000000003,34.201500000000003,33.96,75.05]
["2016-07-15",33.770000000000003,33.97,33.9,84.86]
["2016-07-14",33.840000000000003,33.909999999999997,33.83,131.39099999999999]
["2016-07-13",33.85,33.99,33.9,149.97499999999999]
["2016-07-12",33.770000000000003,33.93,33.67,131.083]
["2016-07-11",33.68,33.94,33.89,126.708]
["2016-07-08",33.159999999999997,33.700000000000003,33.67,156.625]
["2016-07-07",33.700000000000003,33.78,33.21,98.494]
["2016-07-06",33.78,33.979999999999997,33.79,102.422]
["2016-07-05",33.68,33.840000000000003,33.81,91]
["2016-07-01",33.659999999999997,33.68,33.68,103.80800000000001]
["2016-06-30",32.65,33.5,33.49,160.65600000000001]
["2016-06-29",32.64,32.869999999999997,32.47,154.404]
["2016-06-28",32.44,32.72,32.43,174.34700000000001]
["2016-06-27",32.15,32.590000000000003,32.46,148.47]
["2016-06-24",31.74,32.56,32.270000000000003,312.49599999999998]
["2016-06-23",32.79,32.79,32.520000000000003,167.54400000000001]
["2016-06-22",32.69,33.090000000000003,32.840000000000003,843.83]
["2016-06-21",31.97,33.090000000000003,32.700000000000003,399.27]
["2016-06-20",31.81,31.88,31.76,107.09099999999999]
["2016-06-17",31.53,31.8,31.71,311.495]
["2016-06-16",31.23,31.68,31.59,116.39]
["2016-06-15",31.59,31.64,31.23,80.942999999999998]
["2016-06-14",31.4,31.71,31.53,81.73]
["2016-06-13",31.5,31.57,31.34,104.004]
["2016-06-10",31.14,31.46,31.36,121.133]
["2016-06-09",30.67,31.25,31.19,114.352]
["2016-06-08",30.37,31,30.87,103.76900000000001]
["2016-06-07",30.65,30.849900000000002,30.59,83.400999999999996]
["2016-06-06",30.33,30.71,30.5,93.706999999999994]
["2016-06-03",30.02,30.38,30.28,104.491]
["2016-06-02",29.91,29.91,29.91,67.001000000000005]
["2016-06-01",29.72,29.91,29.85,74.019000000000005]
["2016-05-31",29.53,29.94,29.58,121.72199999999999]
["2016-05-27",29.5,29.696000000000002,29.59,94.673000000000002]
["2016-05-26",29.31,29.56,29.41,42.472000000000001]
["2016-05-25",29.3,29.4999,29.2,46.575000000000003]
["2016-05-24",29.02,29.38,29.33,94.138999999999996]
["2016-05-23",29.15,29.15,28.734999999999999,47.341999999999999]
["2016-05-20",29.09,29.222999999999999,29.04,88.094999999999999]
["2016-05-19",28.76,28.99,28.91,106.80500000000001]
["2016-05-18",27.78,29.31,28.73,103.538]
["2016-05-17",29.93,30.14,28.95,134.51599999999999]
["2016-05-16",29.9,29.98,29.84,87.591999999999999]
["2016-05-13",30.09,30.09,29.73,99.013000000000005]
["2016-05-12",29.96,30.2,30.09,79.67]
["2016-05-11",30.12,30.16,29.88,110.036]
["2016-05-10",30.28,30.35,30.33,98.174999999999997]
["2016-05-09",29.82,30.41,30.36,104.325]
["2016-05-06",30,30.17,30.01,98.332999999999998]
["2016-05-05",30.94,31.15,30.22,116.9]
["2016-05-04",30.14,30.95,30.85,126.809]
["2016-05-03",30,30.81,30.14,163.63999999999999]
["2016-05-02",29.09,29.31,29.22,70.408000000000001]
["2016-04-29",28.78,29.1099,28.92,75.682000000000002]
["2016-04-28",28.8,29.046500000000002,28.86,65.090999999999994]
["2016-04-27",28.91,29.116,29.01,83.980999999999995]
["2016-04-26",28.57,28.91,28.82,76.930999999999997]
["2016-04-25",28.59,28.71,28.51,61.051000000000002]
["2016-04-22",28.54,28.82,28.64,81.543000000000006]
["2016-04-21",28.78,28.79,28.39,95.698999999999998]
["2016-04-20",29.49,29.49,28.68,93.42]
["2016-04-19",29.6,29.8,29.45,105.312]
["2016-04-18",29.38,29.6,29.58,85.527000000000001]
["2016-04-15",28.83,29.37,29.29,84.78]
["2016-04-14",28.89,29.06,29.01,78.010999999999996]
["2016-04-13",28.84,29.04,29,116.88]
["2016-04-12",28.33,28.91,28.7,107.755]
["2016-04-11",28.45,28.92,28.48,86.238]
["2016-04-08",28.44,28.63,28.31,65.088999999999999]
["2016-04-07",28.22,28.49,28.2,145.42400000000001]
["2016-04-06",28.32,28.61,28.27,77.460999999999999]
["2016-04-05",29.19,29.19,28.3,119.202]
["2016-04-04",29.5,29.6,29.24,95.227000000000004]
["2016-04-01",29.62,29.62,29.44,97.933999999999997]
["2016-03-31",29.52,29.73,29.62,222.607]
["2016-03-30",29.37,29.61,29.33,123.434]
["2016-03-29",28.54,29.33,29.31,164.44800000000001]
["2016-03-28",28.66,28.82,28.45,68.433999999999997]
["2016-03-24",28.19,28.54,28.53,77.466999999999999]
["2016-03-23",28.21,28.48,28.16,99.542000000000002]
["2016-03-22",28.33,28.57,28.24,68.956999999999994]
["2016-03-21",28.67,28.67,28.32,88.706000000000003]
["2016-03-18",28.6,28.73,28.66,243.22900000000001]
["2016-03-17",27.92,28.54,28.42,114.855]
["2016-03-16",27.33,27.95,27.84,90.376999999999995]
["2016-03-15",27.62,27.94,27.6,64.218000000000004]
["2016-03-14",27.81,28.05,27.61,79.195999999999998]
["2016-03-11",28.15,28.324999999999999,27.96,107.473]
["2016-03-10",28.29,28.34,27.94,121.657]
["2016-03-09",28,28.14,28.12,112.81100000000001]
["2016-03-08",27.79,27.93,27.82,122.126]
["2016-03-07",27.24,27.87,27.8,159.64599999999999]
["2016-03-04",26.97,27.4,27.16,198.45099999999999]
["2016-03-03",27.06,27.16,27.1,131.696]
["2016-03-02",27.17,27.17,27.04,153.93600000000001]
["2016-03-01",27.5,27.65,27.14,107.669]
["2016-02-29",26.78,27.5,27.36,200.40100000000001]
["2016-02-26",27.47,27.47,26.88,98.284000000000006]
["2016-02-25",27.32,27.56,27.38,51.216000000000001]
["2016-02-24",26.94,27.37,27.31,67.896000000000001]
["2016-02-23",27.02,27.31,27.04,92.465000000000003]
["2016-02-22",27.24,27.47,27,85.465999999999994]
["2016-02-19",27.38,27.6,26.98,89.918000000000006]
["2016-02-18",26.82,27.46,27.34,91.733999999999995]
["2016-02-17",27.08,27.08,26.84,132.41399999999999]
["2016-02-16",26.93,27.14,26.83,86.658000000000001]
["2016-02-12",26.52,26.79,26.62,106.95699999999999]
["2016-02-11",26.09,26.78,26.43,163.56700000000001]
["2016-02-10",27.59,27.76,26.65,146.22399999999999]
["2016-02-09",27.56,28.99,27.89,178.56800000000001]
["2016-02-08",28.36,28.94,28.87,115.673]
["2016-02-05",28.56,28.8,28.39,140.089]
["2016-02-04",29.19,29.39,28.49,104.352]
["2016-02-03",28.67,29.28,29.13,135.797]
["2016-02-02",28.1,28.626999999999999,28.6,89.685000000000002]
["2016-02-01",27.8,28.51,28.29,113.425]
["2016-01-29",27.08,27.86,27.84,178.09399999999999]
["2016-01-28",26.58,27.03,26.9,190.49600000000001]
["2016-01-27",26.11,26.75,26.34,125.524]
["2016-01-26",26.31,26.72,26.43,75.275000000000006]
["2016-01-25",26.52,26.53,26.1,89.343000000000004]
["2016-01-22",26.22,26.6,26.54,160.417]
["2016-01-21",27.1,27.1,26.13,183.001]
["2016-01-20",26.83,27.37,26.9,155.44399999999999]
["2016-01-19",26.12,27.21,27,143.28100000000001]
["2016-01-15",26.39,26.82,26.13,156.74799999999999]
["2016-01-14",26.45,27.17,26.98,99.835999999999999]
["2016-01-13",26.84,26.92,26.39,99.64]
["2016-01-12",26.72,26.86,26.79,177.81399999999999]
["2016-01-11",26.43,26.855,26.8,93.834999999999994]
["2016-01-08",26.46,26.523,26.23,79.789000000000001]
["2016-01-07",26.32,26.67,26.42,71.381]
["2016-01-06",26.35,26.68,26.67,81.120999999999995]
["2016-01-05",26.55,26.73,26.68,49.665999999999997]
["2016-01-04",26.4,26.59,26.43,122.79300000000001]
["2015-12-31",26.99,27.55,26.63,110.922]
["2015-12-30",27.28,27.45,27.13,64.683999999999997]
["2015-12-29",27.26,27.495000000000001,27.38,40.470999999999997]
["2015-12-28",26.89,27.28,27.18,77.239000000000004]
["2015-12-24",27.09,27.19,26.95,38.299999999999997]
["2015-12-23",26.85,27.28,27.03,159.73599999999999]
["2015-12-22",26.52,26.84,26.82,50.966999999999999]
["2015-12-21",26.5,26.734999999999999,26.65,53.195]
["2015-12-18",26.5,26.69,26.54,235.21100000000001]
["2015-12-17",26.65,26.79,26.65,69.459999999999994]
["2015-12-16",26.07,26.73,26.57,90.385999999999996]
["2015-12-15",25.74,26.135000000000002,26,76.569000000000003]
["2015-12-14",25.49,25.59,25.52,91.451999999999998]
["2015-12-11",25.48,26.25,25.48,101.08]
["2015-12-10",26.53,26.6,25.83,129.322]
["2015-12-09",26.6,26.79,26.49,68.695999999999998]
["2015-12-08",26.14,26.62,26.56,60.615000000000002]
["2015-12-07",26.09,26.46,26.4,94.929000000000002]
["2015-12-04",25.79,26.26,26.21,74.143000000000001]
["2015-12-03",26.45,26.45,25.66,91.287000000000006]
["2015-12-02",26.88,26.88,26.42,56.921999999999997]
["2015-12-01",26.69,26.9,26.87,35.012]
["2015-11-30",26.62,26.92,26.63,76.436999999999998]
["2015-11-27",26.44,26.73,26.57,21.677]
["2015-11-25",26.51,26.549800000000001,26.46,45.668999999999997]
["2015-11-24",26.32,26.58,26.52,55.353999999999999]
["2015-11-23",26.7,26.779900000000001,26.47,52.929000000000002]
["2015-11-20",26.16,26.59,26.55,77.819000000000003]
["2015-11-19",26.05,26.23,26.15,66.971000000000004]
["2015-11-18",25.89,26.16,26.1,88.787999999999997]
["2015-11-17",26.16,26.58,25.85,91.325000000000003]
["2015-11-16",25.94,26.36,26.26,68.11]
["2015-11-13",26.01,26.39,26.01,66.522999999999996]
["2015-11-12",26.21,26.38,26.14,86.093000000000004]
["2015-11-11",26.45,26.66,26.3,51.764000000000003]
["2015-11-10",26,26.53,26.51,72.432000000000002]
["2015-11-09",26.34,26.61,26.34,81.820999999999998]
["2015-11-06",26.58,26.58,26.53,79.414000000000001]
["2015-11-05",26.86,26.91,26.75,56.643000000000001]
["2015-11-04",26.45,27.065999999999999,26.73,103.86]
["2015-11-03",27.1,27.36,26.42,208.47800000000001]
["2015-11-02",27.42,27.74,27.67,86.311000000000007]
["2015-10-30",27.72,27.74,27.44,90.197999999999993]
["2015-10-29",27.83,27.889099999999999,27.78,90.8]
["2015-10-28",27.64,28.36,27.94,114.355]
["2015-10-27",28,28.17,27.64,66.426000000000002]
["2015-10-26",28.35,28.35,28.12,41.526000000000003]
["2015-10-23",28.63,28.63,28.33,62.387999999999998]
["2015-10-22",28.35,28.76,28.55,96.025000000000006]
["2015-10-21",28.49,28.49,28.13,87.135000000000005]
["2015-10-20",27.73,28.36,28.25,118.04]
["2015-10-19",27.93,28.1,27.81,38.478000000000002]
["2015-10-16",28.14,28.14,27.98,62.531999999999996]
["2015-10-15",27.29,28.02,28.02,62.000999999999998]
["2015-10-14",27.48,27.7349,27.3,42.506]
["2015-10-13",27.37,27.72,27.4,55.122]
["2015-10-12",27.58,27.74,27.52,57.241]
["2015-10-09",27.53,27.62,27.5,57.408999999999999]
["2015-10-08",27.12,27.62,27.53,95.224999999999994]
["2015-10-07",26.56,27.3,27.2,97.430999999999997]
["2015-10-06",26.82,26.82,26.52,51.238]
["2015-10-05",26.11,26.85,26.8,132.923]
["2015-10-02",25.54,25.98,25.97,62.587000000000003]
["2015-10-01",26.09,26.2,25.67,73.426000000000002]
["2015-09-30",25.97,26.17,26.06,75.558000000000007]
["2015-09-29",26.08,26.23,25.84,54.47]
["2015-09-28",26.03,26.34,26.1,126.423]
["2015-09-25",26.14,26.6,26.17,95.638999999999996]
["2015-09-24",25.49,26.08,26.02,52.573]
["2015-09-23",25.34,25.67,25.6,58.26]
["2015-09-22",25.55,25.69,25.42,67.305999999999997]
["2015-09-21",26.01,26.12,25.85,49.558999999999997]
["2015-09-18",25.51,26.110299999999999,25.88,154.63300000000001]
["2015-09-17",25.79,26.36,25.92,73.468999999999994]
["2015-09-16",25.56,25.99,25.83,56.281999999999996]
["2015-09-15",25.39,25.62,25.51,62.488]
["2015-09-14",25.68,25.68,25.29,42.456000000000003]
["2015-09-11",25.37,25.56,25.51,72.125]
["2015-09-10",25.51,25.82,25.54,70.748999999999995]
["2015-09-09",25.98,25.98,25.46,96.195999999999998]
["2015-09-08",25.64,25.96,25.83,63.152000000000001]
["2015-09-04",25.29,25.67,25.3,98.704999999999998]
["2015-09-03",25.45,25.73,25.43,78.694000000000003]
["2015-09-02",25.45,25.58,25.41,80.78]
["2015-09-01",25.42,25.58,25.22,102.997]
["2015-08-31",25.75,25.89,25.81,88.96]
["2015-08-28",25.52,25.84,25.82,101.55800000000001]
["2015-08-27",25.88,26.209900000000001,25.68,89.010999999999996]
["2015-08-26",25.38,25.82,25.77,86.015000000000001]
["2015-08-25",26.33,26.36,24.9,129.91800000000001]
["2015-08-24",25.62,26.67,25.53,128.77600000000001]
["2015-08-21",26.5,27.2,26.7,137.35300000000001]
["2015-08-20",27.08,27.53,26.98,96.087000000000003]
["2015-08-19",27.14,27.47,27.27,79.965999999999994]
["2015-08-18",27.63,27.67,27.32,72.147999999999996]
["2015-08-17",27.65,27.85,27.76,71.614000000000004]
["2015-08-14",27.46,27.82,27.82,98.403999999999996]
["2015-08-13",27.88,27.96,27.59,90.364000000000004]
["2015-08-12",27.82,28.04,27.945,70.138999999999996]
["2015-08-11",27.81,28.22,28.19,66.951999999999998]
["2015-08-10",27.92,28.239899999999999,27.98,102.60899999999999]
["2015-08-07",27.78,28.2,27.86,120.346]
["2015-08-06",27.91,28.08,28.01,67.298000000000002]
["2015-08-05",28.01,28.23,27.8,88.903999999999996]
["2015-08-04",26.2,28.34,27.99,183.465]
["2015-08-03",26,26.06,25.75,105.726]
["2015-07-31",25.76,26.24,25.92,87.162000000000006]
["2015-07-30",25.69,26.129899999999999,25.82,52.466000000000001]
["2015-07-29",25.64,25.88,25.81,51.209000000000003]
["2015-07-28",25.95,26.35,25.76,74.787000000000006]
["2015-07-27",24.9,26,25.89,92.944000000000003]
["2015-07-24",25.56,25.889900000000001,25.4,110.03700000000001]
["2015-07-23",26.39,26.39,25.66,72.158000000000001]
["2015-07-22",26.43,26.67,26.3,49.567]
["2015-07-21",26.6,26.92,26.44,58.966000000000001]
["2015-07-20",27.12,27.292000000000002,26.74,58.341999999999999]
["2015-07-17",27.45,27.45,27.06,53.539000000000001]
["2015-07-16",27.24,27.62,27.38,52.459000000000003]
["2015-07-15",27.2,27.28,27.19,46.091999999999999]
["2015-07-14",27.14,27.36,27.16,48.59]
["2015-07-13",27.19,27.46,27.22,60.267000000000003]
["2015-07-10",26.9,27.28,27.13,67.242999999999995]
["2015-07-09",27.24,27.270099999999999,26.76,68.474000000000004]
["2015-07-08",27.12,27.45,27.05,59.689]
["2015-07-07",27.13,27.47,27.36,67.652000000000001]
["2015-07-06",26.77,27.17,27.05,93.510999999999996]
["2015-07-02",26.87,27.19,27.04,61.158999999999999]
["2015-07-01",26.66,26.76,26.73,96.403000000000006]
["2015-06-30",26.94,27.06,26.6,85.718000000000004]
["2015-06-29",27.05,27.32,26.83,98.424000000000007]
["2015-06-26",26.97,27.16,27.09,185.73500000000001]
["2015-06-25",27.08,27.08,27,58.988999999999997]
["2015-06-24",27.27,27.291,26.95,76.025000000000006]
["2015-06-23",27.35,27.35,27.26,58.585999999999999]
["2015-06-22",27.53,27.53,27.39,56.819000000000003]
["2015-06-19",27.74,27.92,27.32,170.91499999999999]
["2015-06-18",27.15,27.81,27.73,99.004000000000005]
["2015-06-17",27.22,27.33,27.15,61.353999999999999]
["2015-06-16",27.01,27.15,27.09,69.540999999999997]
["2015-06-15",26.84,26.97,26.83,99.441999999999993]
["2015-06-12",26.94,27.09,26.92,72.506]
["2015-06-11",27.17,27.17,27.06,70.091999999999999]
["2015-06-10",26.42,27.07,27,117.917]
["2015-06-09",26.29,26.41,26.17,58.567999999999998]
["2015-06-08",26.52,26.53,26.33,52.753]
["2015-06-05",26.6,26.6,26.51,97.603999999999999]
["2015-06-04",26.8,26.917999999999999,26.44,80.863]
["2015-06-03",26.96,27.08,26.97,113.211]
["2015-06-02",27.01,27.26,26.96,83.789000000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"PCG","index":25,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C25","v":"PCG"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":66.817000000000007},{"$f":"AVERAGE($D$4:$D$93)","v":65.693444444444481},{"$f":"AVERAGE($D$4:$D$183)","v":63.071666666666665},{"$f":"AVERAGE($D$4:$D$363)","v":61.247555555555536},{"$f":"AVERAGE($D$4:$D$507)","v":58.564404761904761}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.96},{"$f":"$G3/H2","v":2.9333852163371595E-2},{"$f":"$G3/I2","v":2.9835549293773588E-2},3.1075760378405516E-2,3.2001277148475775E-2,3.3467428004577783E-2]
["2017-06-01",68.290000000000006,68.92,68.89,2883.9290000000001]
["2017-05-31",67.97,68.48,68.38,3183.3119999999999]
["2017-05-30",67.349999999999994,68.11,67.89,1958.4090000000001]
["2017-05-26",67.319999999999993,67.694999999999993,67.37,4077.0709999999999]
["2017-05-25",66.349999999999994,67.45,67.290000000000006,5289.2809999999999]
["2017-05-24",66.3,66.495000000000005,66.23,2477.598]
["2017-05-23",65.95,66.7,66.16,2990.364]
["2017-05-22",65.400000000000006,66.16,65.930000000000007,2847.4749999999999]
["2017-05-19",65.73,65.86,65.540000000000006,3901.3850000000002]
["2017-05-18",65.569999999999993,66.14,65.63,3335.692]
["2017-05-17",65.8,66.08,65.33,4719.9690000000001]
["2017-05-16",66.55,66.66,65.55,4067.15]
["2017-05-15",66.34,66.775000000000006,66.459999999999994,1703.2180000000001]
["2017-05-12",66,66.48,66.33,2251.4940000000001]
["2017-05-11",66.25,66.31,65.92,4307.3429999999998]
["2017-05-10",66.83,67.05,66.489999999999995,3011.1129999999998]
["2017-05-09",66.959999999999994,67.08,66.77,1716.3820000000001]
["2017-05-08",67.27,67.290000000000006,66.97,1443.912]
["2017-05-05",67.19,67.37,67.14,2352.0590000000002]
["2017-05-04",66.709999999999994,67.03,66.959999999999994,1823.4359999999999]
["2017-05-03",66.73,67.23,66.77,2477.6849999999999]
["2017-05-02",66.78,67.37,66.790000000000006,2883.721]
["2017-05-01",67.08,67.08,66.459999999999994,2639.3049999999998]
["2017-04-28",67.260000000000005,67.3,67.05,3693.1129999999998]
["2017-04-27",67.09,67.7,67.28,2028.077]
["2017-04-26",67.489999999999995,67.680000000000007,67,2349.6990000000001]
["2017-04-25",67.52,67.805000000000007,67.66,2065.7849999999999]
["2017-04-24",67.19,67.83,67.790000000000006,2704.9679999999998]
["2017-04-21",66.97,67.613299999999995,67.33,2200.1570000000002]
["2017-04-20",67.37,67.37,67.150000000000006,2029.0050000000001]
["2017-04-19",67.47,67.739999999999995,67.540000000000006,2883.1779999999999]
["2017-04-18",67.5,67.81,67.53,1493.0129999999999]
["2017-04-17",67.099999999999994,67.489999999999995,67.48,1241.404]
["2017-04-13",67.45,67.510000000000005,67.14,1429.6189999999999]
["2017-04-12",66.760000000000005,67.55,67.52,1824.203]
["2017-04-11",67,67.06,67.010000000000005,1234.8820000000001]
["2017-04-10",67.010000000000005,67.13,67.069999999999993,1607.62]
["2017-04-07",67.48,67.59,67.010000000000005,1658.752]
["2017-04-06",67.260000000000005,67.55,67.36,2230.7950000000001]
["2017-04-05",66.8,67.55,67.48,3078.1460000000002]
["2017-04-04",66.489999999999995,67.099999999999994,66.92,1360.0060000000001]
["2017-04-03",66.33,66.599999999999994,66.540000000000006,1839.0920000000001]
["2017-03-31",66.34,66.8,66.36,1951.2550000000001]
["2017-03-30",66.349999999999994,66.53,66.36,1536.6859999999999]
["2017-03-29",66.83,66.87,66.63,1363.866]
["2017-03-28",67.23,67.400000000000006,67.34,2690.509]
["2017-03-27",67.989999999999995,68.17,67.19,3474.6759999999999]
["2017-03-24",67.42,68.290000000000006,67.86,2590.5639999999999]
["2017-03-23",67.72,68.16,67.540000000000006,1898.107]
["2017-03-22",67.55,68.25,67.459999999999994,2218.9549999999999]
["2017-03-21",66.239999999999995,67.45,67.31,2682.3420000000001]
["2017-03-20",66.59,66.91,66.16,1660.9639999999999]
["2017-03-17",66.22,66.98,66.59,3267.2179999999998]
["2017-03-16",66.650000000000006,66.650000000000006,66.02,2504.0700000000002]
["2017-03-15",65.849999999999994,67.13,66.87,2241.9259999999999]
["2017-03-14",65.680000000000007,65.900000000000006,65.67,1603.2139999999999]
["2017-03-13",65.569999999999993,65.819999999999993,65.75,1900.2819999999999]
["2017-03-10",65.52,65.849999999999994,65.63,2349.239]
["2017-03-09",65.2,65.569999999999993,65.13,1655.13]
["2017-03-08",65.58,65.62,65.16,2430.8240000000001]
["2017-03-07",65.680000000000007,66.405000000000001,66.260000000000005,1961.867]
["2017-03-06",65.87,66.099999999999994,65.760000000000005,2808.0610000000001]
["2017-03-03",66.260000000000005,66.260000000000005,66.069999999999993,2771.9189999999999]
["2017-03-02",65.739999999999995,66.7,66.180000000000007,2765.5709999999999]
["2017-03-01",65.989999999999995,66.58,65.849999999999994,3499.7289999999998]
["2017-02-28",66.239999999999995,66.930000000000007,66.75,2404.11]
["2017-02-27",66.349999999999994,66.37,66.12,1402.9259999999999]
["2017-02-24",65.7,66.349999999999994,66.33,2748.855]
["2017-02-23",64.989999999999995,65.56,65.41,2069.2289999999998]
["2017-02-22",64.7,64.930000000000007,64.760000000000005,1805.367]
["2017-02-21",63.92,64.790000000000006,64.64,1829.5619999999999]
["2017-02-17",63.62,64.2,63.92,2501.732]
["2017-02-16",63.75,63.95,63.39,2473.145]
["2017-02-15",62.85,63.21,62.94,1898.932]
["2017-02-14",63.55,63.8,63.32,2012.068]
["2017-02-13",63.27,63.75,63.69,2034.893]
["2017-02-10",62.55,63.5,63.35,1329.537]
["2017-02-09",63,63.4,62.89,1802.557]
["2017-02-08",62.51,63.62,63.17,2835.3090000000002]
["2017-02-07",61.72,61.95,61.83,908.10199999999998]
["2017-02-06",61.66,61.92,61.63,993.048]
["2017-02-03",61.84,62.07,61.59,1907.606]
["2017-02-02",61.18,62,61.95,1990.8510000000001]
["2017-02-01",61.39,61.55,60.89,1787.837]
["2017-01-31",60.74,61.91,61.89,2618.5100000000002]
["2017-01-30",60.84,60.92,60.58,1538.8340000000001]
["2017-01-27",60.96,61.02,60.62,1375.692]
["2017-01-26",60.79,61.3,60.76,1570.3610000000001]
["2017-01-25",60.6,60.87,60.84,1355.0840000000001]
["2017-01-24",60.93,61.08,60.89,1775.8420000000001]
["2017-01-23",61.5,61.63,60.99,1917.6569999999999]
["2017-01-20",61.31,61.59,61.36,1763.952]
["2017-01-19",60.98,61.71,61.1,1892.385]
["2017-01-18",61.5,61.76,61.46,2107.8490000000002]
["2017-01-17",60.75,61.82,61.78,2505.3229999999999]
["2017-01-13",60.6,60.91,60.58,1684.2750000000001]
["2017-01-12",60.82,60.98,60.61,2496.2620000000002]
["2017-01-11",60.23,61.09,60.88,2475.9670000000001]
["2017-01-10",60.33,60.48,60.07,1495.4059999999999]
["2017-01-09",61.2,61.424999999999997,60.3,1939.98]
["2017-01-06",60.34,61.35,61.22,3100.2539999999999]
["2017-01-05",60.66,61.39,60.54,3938.9760000000001]
["2017-01-04",60.61,60.975000000000001,60.59,1787.9970000000001]
["2017-01-03",60.81,60.82,60.37,1731.2850000000001]
["2016-12-30",61.12,61.23,60.77,1678.296]
["2016-12-29",60.25,61.21,61.09,1080.5619999999999]
["2016-12-28",60.73,60.73,60.08,998.45299999999997]
["2016-12-27",60.86,61.34,61.18,909.35]
["2016-12-23",61.39,61.52,61.19,703.63300000000004]
["2016-12-22",61.07,61.36,61.28,966.17]
["2016-12-21",61.07,61.534999999999997,61.12,1505.58]
["2016-12-20",60.74,61.25,61.13,2090.2310000000002]
["2016-12-19",61.43,61.47,60.82,2349.2150000000001]
["2016-12-16",60.15,61.15,61.04,4472.9629999999997]
["2016-12-15",59.46,60.1,60.01,1927.644]
["2016-12-14",60.88,61.23,59.5,3074.3490000000002]
["2016-12-13",60.1,60.78,60.59,2659.5940000000001]
["2016-12-12",59.07,59.98,59.82,3114.5259999999998]
["2016-12-09",59.19,59.7,59.33,3849.6390000000001]
["2016-12-08",58.44,59.24,59.19,1854.847]
["2016-12-07",58.62,59.11,58.8,2023.8689999999999]
["2016-12-06",58.55,58.87,58.38,1664.114]
["2016-12-05",58.04,58.38,58.38,2864.2269999999999]
["2016-12-02",58.5,58.94,58.28,2343.0889999999999]
["2016-12-01",58.47,58.51,58.04,2306.61]
["2016-11-30",59.75,60.02,58.8,3441.9380000000001]
["2016-11-29",60.62,61.23,60.46,3046.8359999999998]
["2016-11-28",59.59,61.04,60.74,2057.7730000000001]
["2016-11-25",58.93,59.47,59.29,1726.114]
["2016-11-23",58.68,59.27,58.71,1222.675]
["2016-11-22",59.12,59.44,59.32,2342.2049999999999]
["2016-11-21",58.46,59.22,59.16,1417.7159999999999]
["2016-11-18",58.65,58.97,58.38,1916.479]
["2016-11-17",58.64,59.19,58.67,2424.6559999999999]
["2016-11-16",59.18,59.44,58.71,1352.82]
["2016-11-15",58.37,59.18,59.1,2370.944]
["2016-11-14",58.18,58.41,58.15,5576.7370000000001]
["2016-11-11",58.54,59.15,58.48,3013.0259999999998]
["2016-11-10",59,59.45,58.5,4578.6369999999997]
["2016-11-09",60.83,60.851799999999997,59.41,3520.0129999999999]
["2016-11-08",61.21,62.23,62.02,2327.3000000000002]
["2016-11-07",60.36,61.1,61.09,3278.3829999999998]
["2016-11-04",61.4,61.75,59.83,2833.2759999999998]
["2016-11-03",60.14,60.47,60.2,3201.3539999999998]
["2016-11-02",60.94,60.96,60.26,3177.5450000000001]
["2016-11-01",62.1,62.11,61.21,2685.81]
["2016-10-31",61.25,62.685000000000002,62.12,2933.9560000000001]
["2016-10-28",60.81,61.185000000000002,60.99,1869.9549999999999]
["2016-10-27",60.67,60.81,60.7,1257.087]
["2016-10-26",60.7,61.16,60.92,1565.5830000000001]
["2016-10-25",60.36,60.8,60.79,1564.595]
["2016-10-24",60.57,60.7,60.51,1394.241]
["2016-10-21",60.53,60.71,60.31,1312.8969999999999]
["2016-10-20",60.98,61.26,60.84,1532.847]
["2016-10-19",60.69,61.1,60.89,2083.5839999999998]
["2016-10-18",60.74,61.12,60.93,1985.3689999999999]
["2016-10-17",60.26,60.76,60.4,1999.8040000000001]
["2016-10-14",60.06,60.54,59.8,2607.1550000000002]
["2016-10-13",59.39,60.52,60.37,3196.85]
["2016-10-12",58.94,59.43,59.31,1973.829]
["2016-10-11",59.39,59.51,58.82,2531.6779999999999]
["2016-10-10",59.41,59.59,59.47,2413.7779999999998]
["2016-10-07",59.43,59.9,59.32,3692.902]
["2016-10-06",58.33,59.23,59.01,3085.576]
["2016-10-05",58.81,59.276000000000003,58.75,4434.9040000000005]
["2016-10-04",60.22,60.22,58.82,3700.89]
["2016-10-03",61.05,61.07,60.16,2697.002]
["2016-09-30",62.05,62.36,61.17,3494.971]
["2016-09-29",62.1,62.44,61.76,2439.9949999999999]
["2016-09-28",62.37,62.59,62.38,2050.0619999999999]
["2016-09-27",64.17,64.39,62.85,2941.2820000000002]
["2016-09-26",64.13,64.28,63.9,2099.864]
["2016-09-23",63.96,64.394999999999996,64.2,2120.8409999999999]
["2016-09-22",64.09,64.349999999999994,64.02,2112.971]
["2016-09-21",62.52,63.725000000000001,63.71,3153.306]
["2016-09-20",62.94,63.1,62.55,2531.1869999999999]
["2016-09-19",62.45,62.9,62.67,2068.4119999999998]
["2016-09-16",61.81,62.56,62.42,3084.1909999999998]
["2016-09-15",61.25,61.880099999999999,61.84,1774.6110000000001]
["2016-09-14",61.06,61.54,61.43,2777.08]
["2016-09-13",61.38,61.49,60.82,3615.7249999999999]
["2016-09-12",60.74,61.72,61.55,2925.75]
["2016-09-09",62.58,62.72,60.83,2775.7530000000002]
["2016-09-08",62.7,63.16,63.09,1594.1679999999999]
["2016-09-07",62.81,63.03,62.9,1914.943]
["2016-09-06",62.72,63.36,62.99,2330.3200000000002]
["2016-09-02",61.76,62.56,62.35,2423.7089999999998]
["2016-09-01",61.93,62.21,61.81,2112.2289999999998]
["2016-08-31",61.87,62.05,61.94,3372.9870000000001]
["2016-08-30",62.39,62.73,61.87,2451.6640000000002]
["2016-08-29",62.14,62.71,62.36,3541.2379999999998]
["2016-08-26",63.47,63.81,62.1,2928.2959999999998]
["2016-08-25",63.72,63.89,63.44,1841.355]
["2016-08-24",63.7,63.83,63.69,1716.3889999999999]
["2016-08-23",64.69,65.2,63.85,2448.3180000000002]
["2016-08-22",64.95,65.284999999999997,64.69,4794.0990000000002]
["2016-08-19",64.900000000000006,65.02,64.790000000000006,3467.6379999999999]
["2016-08-18",63.62,65.180000000000007,65.17,3713.0949999999998]
["2016-08-17",62.49,63.78,63.68,4953.0659999999998]
["2016-08-16",62.66,63.04,62.64,5784.7839999999997]
["2016-08-15",64.150000000000006,64.34,63.45,1769.1410000000001]
["2016-08-12",64.349999999999994,64.495000000000005,64.12,1734.2940000000001]
["2016-08-11",63.6,64.099999999999994,64.08,1956.6559999999999]
["2016-08-10",63.66,63.77,63.61,1835.662]
["2016-08-09",63.53,63.9,63.46,2583.6709999999998]
["2016-08-08",63.97,64.22,63.51,1960.6969999999999]
["2016-08-05",64.400000000000006,64.489999999999995,63.9,2954.0259999999998]
["2016-08-04",64.92,65.39,64.510000000000005,2958.7979999999998]
["2016-08-03",64.34,64.78,64.55,3648.8470000000002]
["2016-08-02",64.05,64.36,64.33,3328.7330000000002]
["2016-08-01",63.78,64.239999999999995,64.150000000000006,1922.0229999999999]
["2016-07-29",63.73,64.19,63.94,2725.45]
["2016-07-28",64.09,64.09,63.75,2511.9029999999998]
["2016-07-27",64,64.3,63.95,1945.538]
["2016-07-26",64.91,65.010000000000005,64.16,2496.4670000000001]
["2016-07-25",64.959999999999994,64.959999999999994,64.930000000000007,1762.4490000000001]
["2016-07-22",64.19,65.02,65.02,2921.9029999999998]
["2016-07-21",64.09,64.25,64.16,3172.1379999999999]
["2016-07-20",64.400000000000006,64.55,64.260000000000005,2017.133]
["2016-07-19",64.599999999999994,64.67,64.41,1868.876]
["2016-07-18",64.709999999999994,65.025000000000006,64.52,2889.614]
["2016-07-15",64.53,64.75,64.62,3029.1410000000001]
["2016-07-14",64.22,64.53,64.2,2936.172]
["2016-07-13",64.180000000000007,64.59,64.56,2536.846]
["2016-07-12",64.459999999999994,64.5,63.7,2676.884]
["2016-07-11",64.44,64.75,64.73,2070.9879999999998]
["2016-07-08",64.14,64.849999999999994,64.83,2813.9250000000002]
["2016-07-07",65.099999999999994,65.33,64.400000000000006,4517.2749999999996]
["2016-07-06",64.86,65.430000000000007,65.39,5048.8990000000003]
["2016-07-05",63.97,65.03,64.89,2873.712]
["2016-07-01",64.239999999999995,64.33,64.03,2331.1849999999999]
["2016-06-30",62.88,63.95,63.92,3851.3710000000001]
["2016-06-29",62.7,62.93,62.58,4018.7370000000001]
["2016-06-28",62.72,62.72,62.4,4076.6970000000001]
["2016-06-27",62.39,63.36,63.17,3445.1460000000002]
["2016-06-24",61.42,63.25,62.66,4832.2579999999998]
["2016-06-23",62.26,62.3,62.13,2179.5369999999998]
["2016-06-22",62.79,62.81,62.15,2761.1109999999999]
["2016-06-21",62.58,62.93,62.63,4283.7120000000004]
["2016-06-20",63.01,63.02,62.57,2705.6439999999998]
["2016-06-17",62.89,63.09,63.02,3640.348]
["2016-06-16",62.38,63.13,62.95,2678.0889999999999]
["2016-06-15",63,63.03,62.35,2019.36]
["2016-06-14",62.71,63.03,62.98,1523.538]
["2016-06-13",63.04,63.435000000000002,62.6,2174.1999999999998]
["2016-06-10",62.92,63.26,63.02,2306.732]
["2016-06-09",61.96,63.03,62.98,2420.0059999999999]
["2016-06-08",61.5,62.02,62.01,1945.68]
["2016-06-07",61.4,61.82,61.64,2347.857]
["2016-06-06",61.51,61.8,61.3,1452.9690000000001]
["2016-06-03",61.05,61.84,61.55,3048.7420000000002]
["2016-06-02",60.09,60.6,60.6,1879.2429999999999]
["2016-06-01",60,60.32,60.31,2079.2370000000001]
["2016-05-31",59.48,60.18,60.08,3375.029]
["2016-05-27",59.41,59.656100000000002,59.52,2039.1559999999999]
["2016-05-26",58.37,59.4,59.39,1944.866]
["2016-05-25",58.26,58.74,58.45,1903.92]
["2016-05-24",57.84,58.68,58.54,2511.569]
["2016-05-23",57.56,58.33,57.61,2641.2339999999999]
["2016-05-20",57.76,57.93,57.63,2164.8969999999999]
["2016-05-19",56.71,57.555,57.54,1550.35]
["2016-05-18",57.36,58.28,57.01,3347.0160000000001]
["2016-05-17",58.94,59.07,57.65,2732.413]
["2016-05-16",59.11,59.16,59.1,1825.644]
["2016-05-13",59.28,59.39,59.17,2129.1019999999999]
["2016-05-12",59.18,59.53,59.24,3716.7260000000001]
["2016-05-11",59.18,59.41,59.14,2588.2710000000002]
["2016-05-10",59.51,59.65,59.25,1947.7339999999999]
["2016-05-09",59.15,59.44,59.12,1544.6669999999999]
["2016-05-06",59.14,59.48,59,2325.4299999999998]
["2016-05-05",59.16,59.6,59.15,2516.924]
["2016-05-04",58.7,59.59,59.14,3680.9259999999999]
["2016-05-03",58.55,59.11,59.01,2782.134]
["2016-05-02",58.36,59.06,58.67,1791.213]
["2016-04-29",57.4,58.32,58.2,1896.037]
["2016-04-28",57.26,58.06,57.76,1462.8150000000001]
["2016-04-27",57.16,58.1,57.76,2155.1219999999998]
["2016-04-26",57.26,57.45,57,1523.665]
["2016-04-25",56.81,57.12,57.1,1764.7819999999999]
["2016-04-22",56.7,57.26,56.99,2410.8919999999998]
["2016-04-21",58.13,58.14,56.62,3644.7139999999999]
["2016-04-20",59.6,59.73,58.4,3051.0889999999999]
["2016-04-19",59.6,59.83,59.58,2133.5259999999998]
["2016-04-18",59.33,59.62,59.55,1809.86]
["2016-04-15",59.01,59.52,59.28,2266.107]
["2016-04-14",58.74,58.99,58.85,1803.0409999999999]
["2016-04-13",59.34,59.34,58.83,1635.7059999999999]
["2016-04-12",59.02,59.3,59.21,1762.5440000000001]
["2016-04-11",59.38,59.6,58.9,2213.1610000000001]
["2016-04-08",59.05,59.48,59.3,2367.1509999999998]
["2016-04-07",58.42,59.06,58.75,1829.508]
["2016-04-06",58.1,58.68,58.67,4013.14]
["2016-04-05",59.38,59.53,58.23,3240.6680000000001]
["2016-04-04",59.99,60.03,59.52,2529.7080000000001]
["2016-04-01",59.32,60.09,59.83,2277.7689999999998]
["2016-03-31",59.42,59.88,59.72,2810.866]
["2016-03-30",59.31,59.65,59.44,2743.42]
["2016-03-29",58.16,59.26,59.19,2252.81]
["2016-03-28",59,59.3,58.52,1703.3440000000001]
["2016-03-24",58.71,59.11,58.85,2026.34]
["2016-03-23",58.4,59.18,58.96,1545.73]
["2016-03-22",58.47,59.14,58.57,1726.8140000000001]
["2016-03-21",58.87,59.34,58.58,1644.1279999999999]
["2016-03-18",59.19,59.5,58.74,5690.5360000000001]
["2016-03-17",58.09,59.3,59,3023.7330000000002]
["2016-03-16",57.23,58.11,58.06,2669.54]
["2016-03-15",57.37,57.875,57.48,2485.5140000000001]
["2016-03-14",57.05,57.63,57.54,2040.1769999999999]
["2016-03-11",57.5,57.629899999999999,57.32,2304.1309999999999]
["2016-03-10",57.29,57.61,57.04,2023.3979999999999]
["2016-03-09",56.93,57.44,57.28,2035.183]
["2016-03-08",56.38,57.08,56.94,3398.3560000000002]
["2016-03-07",56.37,56.86,56.47,3824.431]
["2016-03-04",56.09,56.58,56.5,3636.64]
["2016-03-03",56.34,56.4,56.29,2171.6779999999999]
["2016-03-02",56,56.34,56.23,2666.0030000000002]
["2016-03-01",57.1,57.24,56.21,2868.6329999999998]
["2016-02-29",56.48,57.17,56.73,3185.953]
["2016-02-26",58.07,58.39,56.43,2557.3130000000001]
["2016-02-25",57.65,58.46,58.34,2755.3]
["2016-02-24",57.01,57.55,57.46,2873.627]
["2016-02-23",56.3,57.35,57.22,2680.2510000000002]
["2016-02-22",56.03,56.51,56.48,3044.1570000000002]
["2016-02-19",56.08,56.13,55.89,4175.165]
["2016-02-18",55.6,56.38,56,4134.384]
["2016-02-17",56.06,56.52,55.81,3998.6329999999998]
["2016-02-16",55.8,55.97,55.75,2939.8829999999998]
["2016-02-12",55.26,55.59,55.21,2877.3389999999999]
["2016-02-11",55.88,56.48,55.16,3672.4960000000001]
["2016-02-10",55.8,56.5625,56.17,4100.2929999999997]
["2016-02-09",56.07,56.61,55.92,5979.9709999999995]
["2016-02-08",56.24,57.115000000000002,56.3,3841.3470000000002]
["2016-02-05",55.91,56.47,56.24,3687.181]
["2016-02-04",57.27,57.43,56.33,4175.9399999999996]
["2016-02-03",56.91,57.725000000000001,57.46,3970.7109999999998]
["2016-02-02",55.08,56.725000000000001,56.67,6190.116]
["2016-02-01",54.96,55.53,55.46,3141.4969999999998]
["2016-01-29",54.14,55.11,54.91,3727.55]
["2016-01-28",52.73,54.16,53.76,2223.9760000000001]
["2016-01-27",52.27,52.76,52.73,3824.9490000000001]
["2016-01-26",52.12,52.81,52.14,3367.75]
["2016-01-25",52.41,52.45,51.61,2125.0990000000002]
["2016-01-22",51.98,52.39,52.36,3674.6909999999998]
["2016-01-21",51.55,51.96,51.48,3606.1370000000002]
["2016-01-20",52.75,53.01,51.29,4104.7629999999999]
["2016-01-19",52.71,53.37,52.98,4674.7520000000004]
["2016-01-15",52.36,53.2,52.47,4201.5820000000003]
["2016-01-14",52.49,53.68,53.41,3362.7150000000001]
["2016-01-13",52.67,52.97,52.29,2934.9749999999999]
["2016-01-12",52.51,52.65,52.56,3495.194]
["2016-01-11",52.2,52.54,52.23,3605.3620000000001]
["2016-01-08",52.5,52.67,52.06,3351.4839999999999]
["2016-01-07",52.21,52.7,52.46,2331.1170000000002]
["2016-01-06",52.63,52.96,52.72,2599.328]
["2016-01-05",52.87,53.28,53.02,2345.654]
["2016-01-04",52.85,53.04,52.94,2201.5070000000001]
["2015-12-31",53.83,54.04,53.19,1753.6110000000001]
["2015-12-30",53.95,54.33,53.92,1419.172]
["2015-12-29",53.73,54.14,53.81,1143.136]
["2015-12-28",53.78,54.04,53.98,1383.797]
["2015-12-24",54.08,54.18,53.94,592.16300000000001]
["2015-12-23",53.39,54.1,54.08,1625.8009999999999]
["2015-12-22",53.18,53.43,53.21,1453.498]
["2015-12-21",53.29,53.63,53.06,1800.865]
["2015-12-18",53.57,53.82,53.11,4426.6440000000002]
["2015-12-17",54.26,54.39,53.85,2723.3649999999998]
["2015-12-16",52.84,54.29,54.23,2453.2420000000002]
["2015-12-15",52.43,53.38,52.7,2830.837]
["2015-12-14",51.84,52.34,52.28,2025.432]
["2015-12-11",51.56,52.14,51.71,2292.3539999999998]
["2015-12-10",52.6,52.8,51.65,3091.5230000000001]
["2015-12-09",52.54,53.435000000000002,52.57,2223.8130000000001]
["2015-12-08",53.02,53.18,52.72,2377.58]
["2015-12-07",53.06,53.16,53.14,3506.415]
["2015-12-04",52.01,53.21,53.12,4915.5600000000004]
["2015-12-03",51.8,52.22,51.81,3279.4659999999999]
["2015-12-02",52.72,52.88,52.22,2979.34]
["2015-12-01",53.04,53.3,52.93,1619.575]
["2015-11-30",52.75,53.284999999999997,52.73,3410.192]
["2015-11-27",52.43,53.05,52.77,726.24599999999998]
["2015-11-25",52.67,52.69,52.36,1361.9929999999999]
["2015-11-24",52.53,52.72,52.55,2684.9050000000002]
["2015-11-23",52.67,53.64,52.73,2955.3780000000002]
["2015-11-20",53.49,53.94,53.58,1874.623]
["2015-11-19",52.79,53.4,53.19,1663.0889999999999]
["2015-11-18",52.17,52.774999999999999,52.67,2248.0160000000001]
["2015-11-17",53.25,53.68,52.15,2870.681]
["2015-11-16",52.22,53.45,53.44,2170.973]
["2015-11-13",52.79,53.32,52.26,2074.5340000000001]
["2015-11-12",53.56,54.12,52.79,1734.943]
["2015-11-11",53.46,53.79,53.67,2668.5459999999998]
["2015-11-10",52.47,53.39,53.37,2730.8820000000001]
["2015-11-09",51.72,52.7,52.5,3454.989]
["2015-11-06",52.85,52.85,51.93,4892.33]
["2015-11-05",54.07,54.38,53.72,2902.5990000000002]
["2015-11-04",53.48,54.21,54.16,2824.0920000000001]
["2015-11-03",53.37,53.69,53.63,2370.9209999999998]
["2015-11-02",53.35,53.73,53.55,2595.3130000000001]
["2015-10-30",52.47,53.76,53.4,4782.3459999999995]
["2015-10-29",52.75,53.34,52.35,5265.5290000000005]
["2015-10-28",53.9,54.1,52.95,3979.9960000000001]
["2015-10-27",53.73,54.21,54.07,4097.0720000000001]
["2015-10-26",53.77,53.91,53.79,3388.377]
["2015-10-23",54.41,54.57,53.63,2383.5309999999999]
["2015-10-22",54.24,54.7,54.5,2286.7660000000001]
["2015-10-21",54.71,54.99,54.17,1798.4659999999999]
["2015-10-20",54.09,54.83,54.33,1671.027]
["2015-10-19",53.93,54.29,54.29,2782.4830000000002]
["2015-10-16",53.99,54.35,54.03,4209.1610000000001]
["2015-10-15",52.88,54.08,54.05,3015.7979999999998]
["2015-10-14",52.8,53.29,52.77,2472.9899999999998]
["2015-10-13",52.99,53.23,52.74,2323.7649999999999]
["2015-10-12",52.71,53.4,53,4137.8770000000004]
["2015-10-09",53.09,53.28,52.5,2920.962]
["2015-10-08",52.58,53.25,53.09,2576.9490000000001]
["2015-10-07",53.2,53.27,52.73,2467.6610000000001]
["2015-10-06",53.42,53.49,53.11,3423.4960000000001]
["2015-10-05",53.27,53.5,53.46,3164.6320000000001]
["2015-10-02",52.74,53,53,2828.4259999999999]
["2015-10-01",52.92,53,52.58,3085.5610000000001]
["2015-09-30",52.3,52.905000000000001,52.8,4164.7190000000001]
["2015-09-29",52.11,52.18,52.01,3281.5169999999998]
["2015-09-28",52.26,52.73,52.01,3278.6550000000002]
["2015-09-25",52.56,53.59,52.92,3907.17]
["2015-09-24",51.71,52.6,52.44,4600.5529999999999]
["2015-09-23",51.49,52.05,52,6285.058]
["2015-09-22",50.92,51.69,51.45,7625.8069999999998]
["2015-09-21",50.69,51.35,51.18,3630.1060000000002]
["2015-09-18",49.9,51.1,50.53,9342.759]
["2015-09-17",49.21,51.03,50.09,5314.4489999999996]
["2015-09-16",48.8,49.38,49.28,2387.078]
["2015-09-15",48.58,49.01,48.8,4465.2439999999997]
["2015-09-14",48.52,48.84,48.49,3257.654]
["2015-09-11",47.53,48.48,48.44,3037.0320000000002]
["2015-09-10",47.78,48.32,47.7,3056.8670000000002]
["2015-09-09",49,49.08,47.91,3499.348]
["2015-09-08",48.3,48.79,48.78,5176.2250000000004]
["2015-09-04",47.83,47.97,47.6,2813.5859999999998]
["2015-09-03",47.98,48.43,48.3,2565.9960000000001]
["2015-09-02",48.34,48.8,47.93,3055.6210000000001]
["2015-09-01",48.52,48.9,47.88,3462.1779999999999]
["2015-08-31",50.24,50.53,49.58,3145.1149999999998]
["2015-08-28",50.29,50.51,50.42,2511.4720000000002]
["2015-08-27",49.68,50.4,50.34,5577.4809999999998]
["2015-08-26",49.63,49.67,49.43,4967.6480000000001]
["2015-08-25",51.08,51.16,48.96,3850.643]
["2015-08-24",51.5,52.48,50.41,7272.1369999999997]
["2015-08-21",53.49,53.96,53.08,2665.4879999999998]
["2015-08-20",53.8,54.46,53.88,1707.847]
["2015-08-19",54.18,54.39,54.13,2337.8980000000001]
["2015-08-18",54.08,54.51,54.41,2318.1350000000002]
["2015-08-17",54.14,54.63,54.27,1872.586]
["2015-08-14",53.22,54.1,54.08,1673.2239999999999]
["2015-08-13",53.02,53.62,53.36,2276.3159999999998]
["2015-08-12",52.4,53.3,53.18,4933.1009999999997]
["2015-08-11",52.23,53.05,52.63,2059.6469999999999]
["2015-08-10",52.95,53.16,52.24,1848.203]
["2015-08-07",51.98,53,52.89,2071.0010000000002]
["2015-08-06",51.99,52.24,52.16,6080.9610000000002]
["2015-08-05",51.84,52.04,51.83,7303.3850000000002]
["2015-08-04",52.43,52.47,51.99,2390.8629999999998]
["2015-08-03",52.66,52.91,52.64,2403.6930000000002]
["2015-07-31",52.56,53.244999999999997,52.51,2826.6509999999998]
["2015-07-30",52.06,52.49,52.18,3043.95]
["2015-07-29",51.9,52.69,52.34,3111.9090000000001]
["2015-07-28",51.73,52.29,52.28,4114.9129999999996]
["2015-07-27",50.44,51.87,51.83,3110.982]
["2015-07-24",50.29,50.58,50.35,2835.038]
["2015-07-23",51.14,51.27,50.33,2534.7049999999999]
["2015-07-22",50.63,51.475000000000001,51.32,3136.6149999999998]
["2015-07-21",51.08,51.16,50.6,2105.8719999999998]
["2015-07-20",51.28,51.45,51.19,1428.954]
["2015-07-17",52.12,52.15,51.33,2419.4549999999999]
["2015-07-16",51.54,52.325000000000003,52.27,1457.604]
["2015-07-15",50.91,51.49,51.42,1676.68]
["2015-07-14",51.26,51.62,51,2209.2539999999999]
["2015-07-13",51.3,51.59,51.22,1609.3330000000001]
["2015-07-10",50.89,51.74,51.12,2178.94]
["2015-07-09",51.52,51.52,50.7,2557.915]
["2015-07-08",51.4,51.77,51.43,3034.587]
["2015-07-07",50.3,51.65,51.4,4067.1329999999998]
["2015-07-06",49.61,50.1,50.03,2697.7930000000001]
["2015-07-02",49.68,50.18,49.79,3714.6669999999999]
["2015-07-01",49.23,49.469900000000003,49.38,3031.0839999999998]
["2015-06-30",49.65,49.65,49.1,3082.34]
["2015-06-29",49.64,50.35,49.33,2662.768]
["2015-06-26",49.11,49.74,49.7,3099.42]
["2015-06-25",50.01,50.05,49.6,3418.76]
["2015-06-24",50.55,50.72,49.85,4142.4520000000002]
["2015-06-23",51.08,51.26,50.44,2364.7930000000001]
["2015-06-22",51.34,51.45,51.15,2353.5929999999998]
["2015-06-19",51.6,51.77,51.08,4780.6149999999998]
["2015-06-18",50.81,51.899000000000001,51.69,2552.7260000000001]
["2015-06-17",50.11,50.87,50.8,2131.0250000000001]
["2015-06-16",49.66,50.14,50.11,2081.9830000000002]
["2015-06-15",50.17,50.19,49.81,2658.7890000000002]
["2015-06-12",50.39,50.51,50.24,2002.855]
["2015-06-11",50.77,51.115000000000002,50.62,2872.5990000000002]
["2015-06-10",50.66,50.87,50.43,3032.9720000000002]
["2015-06-09",51.33,51.43,50.33,3562.3870000000002]
["2015-06-08",51.37,51.37,50.79,2289.5830000000001]
["2015-06-05",51.79,51.79,51.36,4312.2730000000001]
["2015-06-04",51.77,52.11,51.85,2501.7469999999998]
["2015-06-03",52.73,52.8,51.97,3445.0740000000001]
["2015-06-02",53.32,53.454999999999998,52.9,3136.248]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"PNW","index":26,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C26","v":"PNW"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":85.496000000000009},{"$f":"AVERAGE($D$4:$D$93)","v":82.802444444444419},{"$f":"AVERAGE($D$4:$D$183)","v":79.261777777777738},{"$f":"AVERAGE($D$4:$D$363)","v":76.242166666666691},{"$f":"AVERAGE($D$4:$D$507)","v":72.059047619047533}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.62},{"$f":"$G3/H2","v":3.0644708524375407E-2},{"$f":"$G3/I2","v":3.1641577945900695E-2},3.3055024419784813E-2,3.4364186047528368E-2,3.635907060347339E-2]
["2017-06-01",88.3,89.05,89.03,602.13599999999997]
["2017-05-31",87.88,88.65,88.35,930.09299999999996]
["2017-05-30",87.4,87.78,87.72,758.96699999999998]
["2017-05-26",87.42,87.8,87.4,524.17700000000002]
["2017-05-25",86.55,87.62,87.46,723.04]
["2017-05-24",85.83,86.63,86.44,670.17499999999995]
["2017-05-23",85.3,86.37,85.78,585.17999999999995]
["2017-05-22",84.41,85.39,85.15,710.88800000000003]
["2017-05-19",84.64,84.82,84.57,868.35400000000004]
["2017-05-18",84.38,84.769900000000007,84.61,1140.194]
["2017-05-17",83.89,84.41,84.1,697.91600000000005]
["2017-05-16",84.53,84.88,83.89,700.75800000000004]
["2017-05-15",84.62,85.28,84.52,867.43200000000002]
["2017-05-12",84.42,84.84,84.76,691.74199999999996]
["2017-05-11",84.05,84.29,84.29,662.98699999999997]
["2017-05-10",84.11,84.36,84.19,665.2]
["2017-05-09",84.79,84.79,84.14,570.32000000000005]
["2017-05-08",84.99,85.09,84.91,514.68899999999996]
["2017-05-05",84.85,85.35,84.87,771.47699999999998]
["2017-05-04",84.11,84.58,84.45,728.94399999999996]
["2017-05-03",84.39,84.83,84.36,965.01800000000003]
["2017-05-02",84.97,84.989900000000006,84.7,666.04]
["2017-05-01",85.11,85.2,84.06,1213.95]
["2017-04-28",85.91,86.06,85.09,1284.8009999999999]
["2017-04-27",85.37,86.35,86.1,685.46699999999998]
["2017-04-26",86.16,86.63,86.25,717.91399999999999]
["2017-04-25",85.84,86.41,86.36,980.51700000000005]
["2017-04-24",85.86,86.21,86.18,882.81500000000005]
["2017-04-21",85.27,85.92,85.83,937.11300000000006]
["2017-04-20",85.47,85.54,85.32,1489.008]
["2017-04-19",86.14,86.25,85.61,870.70600000000002]
["2017-04-18",85.81,86.25,86.18,917.66399999999999]
["2017-04-17",85.49,85.8,85.74,801.41099999999994]
["2017-04-13",85.39,85.53,85.23,690.30100000000004]
["2017-04-12",84.79,85.5,85.37,886.26199999999994]
["2017-04-11",84.36,85.15,84.79,656.18600000000004]
["2017-04-10",84.34,84.91,84.78,690.35799999999995]
["2017-04-07",84.66,85.004999999999995,84.26,1087.8440000000001]
["2017-04-06",83.74,84.66,84.48,899.62900000000002]
["2017-04-05",83.74,84.15,84.02,756.69299999999998]
["2017-04-04",83.3,83.995000000000005,83.74,489.44299999999998]
["2017-04-03",83.41,83.54,83.51,497.81200000000001]
["2017-03-31",83.23,83.87,83.38,584.78599999999994]
["2017-03-30",83.39,83.62,83.28,402.88400000000001]
["2017-03-29",84,84,83.52,622.14099999999996]
["2017-03-28",83.95,84.41,84.2,441.67099999999999]
["2017-03-27",84.53,84.72,84.14,606.83399999999995]
["2017-03-24",83.58,84.48,84.12,415.77600000000001]
["2017-03-23",83.6,84.44,83.59,359.69900000000001]
["2017-03-22",84,84.43,83.66,507.34]
["2017-03-21",82.54,83.78,83.69,650.36400000000003]
["2017-03-20",83.35,83.659899999999993,82.53,606.83699999999999]
["2017-03-17",82.88,83.71,83.23,942.322]
["2017-03-16",83.37,83.38,82.55,850.28399999999999]
["2017-03-15",82.07,83.92,83.6,629.43899999999996]
["2017-03-14",81.62,81.92,81.88,606.30799999999999]
["2017-03-13",81.540000000000006,81.84,81.680000000000007,432.86]
["2017-03-10",81.459999999999994,81.680000000000007,81.61,424.21800000000002]
["2017-03-09",80.78,81.41,80.87,475.505]
["2017-03-08",81.62,81.99,80.94,850.59100000000001]
["2017-03-07",82.52,83.09,82.54,763.26900000000001]
["2017-03-06",82.89,83.44,82.96,700.98599999999999]
["2017-03-03",83.47,83.47,83.03,701.96500000000003]
["2017-03-02",82.2,83.77,83.32,1144.6220000000001]
["2017-03-01",81.37,82.56,82.4,1420.5260000000001]
["2017-02-28",81.13,82.5,82.19,1029.127]
["2017-02-27",81.45,81.510000000000005,81.180000000000007,543.005]
["2017-02-24",80.8,81.84,81.44,820.86800000000005]
["2017-02-23",80,80.87,80.5,551.202]
["2017-02-22",79.650000000000006,79.930000000000007,79.72,382.29700000000003]
["2017-02-21",78.37,79.91,79.77,395.36099999999999]
["2017-02-17",78.7,78.83,78.7,412.90699999999998]
["2017-02-16",78,78.56,78.55,489.298]
["2017-02-15",77.52,78,78,1172.6780000000001]
["2017-02-14",78.61,78.61,78.09,469.279]
["2017-02-13",78.650000000000006,78.91,78.72,315.36]
["2017-02-10",77.78,78.73,78.67,258.54399999999998]
["2017-02-09",78.45,78.930000000000007,78.13,416.15199999999999]
["2017-02-08",78,78.87,78.569999999999993,390.24700000000001]
["2017-02-07",77.87,78.31,77.92,279.66699999999997]
["2017-02-06",78.25,78.489999999999995,77.849999999999994,341.86200000000002]
["2017-02-03",78.02,78.459999999999994,78.03,833.01300000000003]
["2017-02-02",76.73,77.98,77.790000000000006,1004.716]
["2017-02-01",76.98,77.743300000000005,76.69,699.15099999999995]
["2017-01-31",76.5,77.650000000000006,77.63,631.005]
["2017-01-30",76.23,76.53,76.44,519.476]
["2017-01-27",77.06,77.38,76.77,363.05700000000002]
["2017-01-26",77.069999999999993,77.63,76.98,387.142]
["2017-01-25",77.150000000000006,77.47,77.14,482.68400000000003]
["2017-01-24",77.349999999999994,77.739999999999995,77.44,607.49300000000005]
["2017-01-23",77.2,77.41,77.2,521.82799999999997]
["2017-01-20",77.19,77.709999999999994,77.02,612.928]
["2017-01-19",76.849999999999994,77.885000000000005,77.05,377.95400000000001]
["2017-01-18",77.959999999999994,78.290000000000006,77.89,315.83800000000002]
["2017-01-17",77.83,78.400000000000006,78,577.351]
["2017-01-13",77.37,77.599999999999994,77.260000000000005,418.83100000000002]
["2017-01-12",77.63,78.3,77.5,641.76300000000003]
["2017-01-11",76.92,77.86,77.72,549.61800000000005]
["2017-01-10",77.34,77.739999999999995,77.13,899.755]
["2017-01-09",78.540000000000006,78.8,77.23,464.47800000000001]
["2017-01-06",78.13,78.8,78.489999999999995,724.94]
["2017-01-05",77.95,78.59,78.39,1230.752]
["2017-01-04",77.489999999999995,77.995000000000005,77.75,728.62900000000002]
["2017-01-03",77.989999999999995,78.02,77.319999999999993,517.30399999999997]
["2016-12-30",78.260000000000005,78.510000000000005,78.03,432.34699999999998]
["2016-12-29",77.3,78.38,78.25,391.29899999999998]
["2016-12-28",77.86,77.86,76.930000000000007,260.62799999999999]
["2016-12-27",77.599999999999994,78.099999999999994,77.849999999999994,241.43100000000001]
["2016-12-23",77.650000000000006,77.849999999999994,77.66,200.46]
["2016-12-22",77.06,77.834999999999994,77.599999999999994,412.72199999999998]
["2016-12-21",77,77.650000000000006,77.06,340.79300000000001]
["2016-12-20",76.8,77.3,77.14,355.71300000000002]
["2016-12-19",77.069999999999993,77.28,77.099999999999994,362.80799999999999]
["2016-12-16",76.010000000000005,77.290000000000006,76.67,1074.5060000000001]
["2016-12-15",75.59,75.900000000000006,75.849999999999994,1333.0050000000001]
["2016-12-14",78.569999999999993,78.97,75.97,742.70600000000002]
["2016-12-13",77.33,78.23,78.17,607.31700000000001]
["2016-12-12",75.77,77.209999999999994,77.14,663.87099999999998]
["2016-12-09",75.180000000000007,76.27,76.19,488.64299999999997]
["2016-12-08",74.61,75.23,75.14,642.55499999999995]
["2016-12-07",74.739999999999995,75.14,75.11,633.41200000000003]
["2016-12-06",74.12,74.61,74.56,1214.008]
["2016-12-05",73.25,73.819999999999993,73.819999999999993,841.10699999999997]
["2016-12-02",73.56,74.39,73.540000000000006,625.596]
["2016-12-01",73.64,73.77,73.13,713.10500000000002]
["2016-11-30",75.52,75.58,73.930000000000007,848.59299999999996]
["2016-11-29",76.37,77.34,76.680000000000007,717.44100000000003]
["2016-11-28",75.53,77.010000000000005,76.63,645.38499999999999]
["2016-11-25",74.22,75.47,75.34,358.69099999999997]
["2016-11-23",74.27,75.02,73.959999999999994,688.85599999999999]
["2016-11-22",74.790000000000006,75.349999999999994,75.06,935.74599999999998]
["2016-11-21",73.5,74.27,74.099999999999994,420.84399999999999]
["2016-11-18",73.67,74.31,73.260000000000005,893.36300000000006]
["2016-11-17",73.48,74.36,73.75,575.05899999999997]
["2016-11-16",74.22,74.44,73.75,1337.039]
["2016-11-15",73.400000000000006,74.290000000000006,74.06,864.66399999999999]
["2016-11-14",72.98,73.430000000000007,73.08,964.92499999999995]
["2016-11-11",72.849999999999994,74.39,73.44,1622.3710000000001]
["2016-11-10",73.760000000000005,73.8,72.819999999999993,1081.1659999999999]
["2016-11-09",74.709999999999994,75.05,73.98,1492.3610000000001]
["2016-11-08",75.23,76.150000000000006,75.739999999999995,580.35299999999995]
["2016-11-07",74.56,75.06,75.05,896.99400000000003]
["2016-11-04",74.650000000000006,75.510000000000005,74.11,905.06700000000001]
["2016-11-03",73.760000000000005,75,74.22,1063.2909999999999]
["2016-11-02",74.650000000000006,74.760000000000005,74.510000000000005,772.18700000000001]
["2016-11-01",76.209999999999994,76.209999999999994,74.790000000000006,636.25900000000001]
["2016-10-31",74.959999999999994,76.59,76.13,1085.787]
["2016-10-28",74.47,75.08,74.599999999999994,531.98400000000004]
["2016-10-27",74.78,75.27,74.88,763.25599999999997]
["2016-10-26",75.14,75.349999999999994,75.16,688.36400000000003]
["2016-10-25",74.400000000000006,75.215000000000003,75.2,415.27699999999999]
["2016-10-24",74.44,74.894999999999996,74.75,423.846]
["2016-10-21",74.63,74.66,74.08,714.23400000000004]
["2016-10-20",75.13,75.459999999999994,74.75,516.59799999999996]
["2016-10-19",75.12,75.2,74.959999999999994,526.79200000000003]
["2016-10-18",74.650000000000006,75.31,75.12,773.02200000000005]
["2016-10-17",73.87,74.489999999999995,74.239999999999995,394.03699999999998]
["2016-10-14",73.97,74.55,73.66,618.798]
["2016-10-13",73.64,74.89,74.31,790.68700000000001]
["2016-10-12",72.94,73.8,73.61,684.71699999999998]
["2016-10-11",73.53,73.63,72.900000000000006,606.47199999999998]
["2016-10-10",73.209999999999994,73.87,73.78,877.17100000000005]
["2016-10-07",73.459999999999994,74.290000000000006,72.69,1373.6089999999999]
["2016-10-06",72.55,73.209999999999994,72.97,1148.6600000000001]
["2016-10-05",73.16,73.915000000000006,72.81,961.81299999999999]
["2016-10-04",74.819999999999993,74.819999999999993,73,758.11599999999999]
["2016-10-03",75.81,75.81,74.98,813.78899999999999]
["2016-09-30",77.16,77.45,75.989999999999995,951.37900000000002]
["2016-09-29",77.66,77.66,76.760000000000005,695.61099999999999]
["2016-09-28",78.69,78.69,77.87,1094.3240000000001]
["2016-09-27",79.739999999999995,80.19,78.510000000000005,770.99699999999996]
["2016-09-26",79.5,79.715000000000003,79.38,653.81500000000005]
["2016-09-23",79.06,79.7,79.39,677.55499999999995]
["2016-09-22",78.8,79.150000000000006,79.09,601.84900000000005]
["2016-09-21",76.75,78.34,78.31,704.66300000000001]
["2016-09-20",77.17,77.430000000000007,76.83,659.61699999999996]
["2016-09-19",76.34,76.97,76.88,757.13400000000001]
["2016-09-16",75.02,76.41,76.290000000000006,1263.0029999999999]
["2016-09-15",74.44,75.41,75.33,528.62599999999998]
["2016-09-14",74.540000000000006,75.290000000000006,74.569999999999993,796.85599999999999]
["2016-09-13",75.11,75.17,74.41,703.505]
["2016-09-12",74.069999999999993,75.45,75.239999999999995,913.89099999999996]
["2016-09-09",76.11,76.11,73.95,710.375]
["2016-09-08",76.7,77.319999999999993,76.849999999999994,511.73899999999998]
["2016-09-07",76.98,77.23,76.95,635.21600000000001]
["2016-09-06",76.569999999999993,77.19,77.08,863.34799999999996]
["2016-09-02",74.88,76.12,76.069999999999993,693.38599999999997]
["2016-09-01",74.91,75.34,74.81,482.22699999999998]
["2016-08-31",74.459999999999994,75.069999999999993,75.040000000000006,664.40700000000004]
["2016-08-30",75.3,75.690799999999996,74.63,420.68400000000003]
["2016-08-29",75.040000000000006,75.81,75.400000000000006,425.56400000000002]
["2016-08-26",76.87,77.349999999999994,74.83,456.61]
["2016-08-25",76.62,77.045000000000002,76.73,374.67700000000002]
["2016-08-24",76.61,76.819999999999993,76.66,358.11599999999999]
["2016-08-23",77.11,77.569999999999993,76.849999999999994,660.68700000000001]
["2016-08-22",76.760000000000005,77.42,77.11,562.86400000000003]
["2016-08-19",77.349999999999994,77.61,76.650000000000006,510.27]
["2016-08-18",76.44,77.69,77.69,714.24400000000003]
["2016-08-17",75.28,76.72,76.56,844.33699999999999]
["2016-08-16",76.33,76.33,75.540000000000006,598.00199999999995]
["2016-08-15",77.94,77.959999999999994,76.45,416.22]
["2016-08-12",77.849999999999994,78.459999999999994,77.92,382.96100000000001]
["2016-08-11",77.73,77.89,77.7,508.30700000000002]
["2016-08-10",77.53,77.650000000000006,77.59,495.39299999999997]
["2016-08-09",77.33,77.84,77.44,437.15100000000001]
["2016-08-08",77.25,78.05,77.290000000000006,620.70600000000002]
["2016-08-05",77.98,77.989999999999995,77.17,790.60199999999998]
["2016-08-04",78.09,78.849999999999994,78.150000000000006,625.95299999999997]
["2016-08-03",78.77,78.95,78.150000000000006,635.1]
["2016-08-02",78.88,79.19,78.78,778.23900000000003]
["2016-08-01",78.67,79.540000000000006,79.5,752.02499999999998]
["2016-07-29",78.55,79.17,78.87,539.70699999999999]
["2016-07-28",78.040000000000006,78.64,78.489999999999995,478.15600000000001]
["2016-07-27",79.290000000000006,79.290000000000006,78.66,684.91]
["2016-07-26",80.38,80.38,79.48,581.33399999999995]
["2016-07-25",80.61,80.849000000000004,80.47,505.81]
["2016-07-22",79.58,80.739999999999995,80.59,576.11699999999996]
["2016-07-21",78.88,79.775000000000006,79.66,566.06700000000001]
["2016-07-20",77.959999999999994,79.8,79.150000000000006,555.72299999999996]
["2016-07-19",78.23,79.95,79.680000000000007,693.30700000000002]
["2016-07-18",79.25,80.2,79.81,602.65300000000002]
["2016-07-15",79.48,79.94,79.53,961.56600000000003]
["2016-07-14",79.33,79.87,79.349999999999994,699.4]
["2016-07-13",80.099999999999994,80.17,80.010000000000005,763.90300000000002]
["2016-07-12",80.47,80.84,79.44,899.60900000000004]
["2016-07-11",80.930000000000007,81.150000000000006,81.08,562.06299999999999]
["2016-07-08",80.69,81.19,81.17,1547.174]
["2016-07-07",82.32,82.32,80.95,1057.1880000000001]
["2016-07-06",82.38,82.78,82.54,1246.1120000000001]
["2016-07-05",81.22,82.61,82.56,1030.7750000000001]
["2016-07-01",81.56,81.59,81.08,773.31200000000001]
["2016-06-30",79.3,81.08,81.06,1088.528]
["2016-06-29",79.72,79.72,79.14,814.37300000000005]
["2016-06-28",79.19,79.340100000000007,79.05,980.92200000000003]
["2016-06-27",77.95,79.42,79.13,907.99199999999996]
["2016-06-24",76.78,78.59,77.95,701.76199999999994]
["2016-06-23",77.2,77.31,77.31,469.33499999999998]
["2016-06-22",77.650000000000006,77.7,77.08,483.82400000000001]
["2016-06-21",77.52,77.930000000000007,77.5,610.81799999999998]
["2016-06-20",77.760000000000005,77.930000000000007,77.48,724.46]
["2016-06-17",77.56,77.81,77.78,1015.984]
["2016-06-16",76.849999999999994,77.69,77.510000000000005,707.50400000000002]
["2016-06-15",77.430000000000007,77.430000000000007,76.73,795.899]
["2016-06-14",76.66,77.430000000000007,77.41,563.08699999999999]
["2016-06-13",76.83,77.05,76.66,599.57899999999995]
["2016-06-10",76.94,77.540000000000006,76.73,639.84199999999998]
["2016-06-09",76,77.28,77.17,642.43200000000002]
["2016-06-08",75.510000000000005,76,76,613.27300000000002]
["2016-06-07",75.27,75.850099999999998,75.540000000000006,875.91899999999998]
["2016-06-06",75.77,75.98,75.260000000000005,606.45399999999995]
["2016-06-03",74.989999999999995,76.260000000000005,75.760000000000005,856.98400000000004]
["2016-06-02",74.16,74.3,74.260000000000005,1014.048]
["2016-06-01",73.38,74.349999999999994,74.33,952.61300000000006]
["2016-05-31",73.150000000000006,73.7,73.59,1210.749]
["2016-05-27",73.03,73.27,73.19,545.00199999999995]
["2016-05-26",72.099999999999994,73.03,72.87,596.09900000000005]
["2016-05-25",71.91,72.099999999999994,71.97,724.26900000000001]
["2016-05-24",71.400000000000006,72.239999999999995,72.069999999999993,569.05100000000004]
["2016-05-23",71.63,71.760000000000005,71.08,654.56799999999998]
["2016-05-20",71.67,71.67,71.56,1073.0540000000001]
["2016-05-19",70.5,71.459999999999994,71.41,495.94400000000002]
["2016-05-18",72.41,72.62,70.75,1319.2809999999999]
["2016-05-17",74.27,74.41,72.88,756.21699999999998]
["2016-05-16",74.239999999999995,74.58,74.569999999999993,684.25099999999998]
["2016-05-13",74.25,74.44,74.209999999999994,502.97399999999999]
["2016-05-12",73.72,74.653000000000006,74.44,670.10400000000004]
["2016-05-11",73.709999999999994,73.89,73.739999999999995,658.65599999999995]
["2016-05-10",73.69,74.09,73.56,523.22500000000002]
["2016-05-09",73.09,73.77,73.569999999999993,532.78200000000004]
["2016-05-06",73.150000000000006,73.150000000000006,72.98,713.63800000000003]
["2016-05-05",73.52,74.33,73.22,629.31100000000004]
["2016-05-04",72.78,74.189899999999994,73.73,872.25199999999995]
["2016-05-03",73.28,73.64,72.98,1183.9179999999999]
["2016-05-02",72.78,74.27,73.349999999999994,1768.606]
["2016-04-29",70.61,72.81,72.650000000000006,1487.9690000000001]
["2016-04-28",70.89,71.900000000000006,71.58,1138.0160000000001]
["2016-04-27",71.56,72.575999999999993,72.16,802.85500000000002]
["2016-04-26",71.5,71.94,71.27,596.84400000000005]
["2016-04-25",71.319999999999993,71.66,71.61,571.70699999999999]
["2016-04-22",71.319999999999993,71.72,71.459999999999994,620.17999999999995]
["2016-04-21",72.680000000000007,72.95,71.069999999999993,843.98400000000004]
["2016-04-20",74.900000000000006,74.989999999999995,72.91,587.67100000000005]
["2016-04-19",74.930000000000007,74.989999999999995,74.849999999999994,412.00799999999998]
["2016-04-18",74.33,74.73,74.73,497.166]
["2016-04-15",73.8,74.540000000000006,74.34,689.702]
["2016-04-14",74.010000000000005,74.38,73.760000000000005,723.56899999999996]
["2016-04-13",74.83,74.83,74.239999999999995,874.91600000000005]
["2016-04-12",74.260000000000005,74.69,74.64,647.76099999999997]
["2016-04-11",74.45,74.8,74.099999999999994,671.72799999999995]
["2016-04-08",74.39,74.81,74.36,676.68799999999999]
["2016-04-07",73.98,74.599999999999994,74.11,598.93799999999999]
["2016-04-06",73.92,74.31,74.16,571.96299999999997]
["2016-04-05",75.2,75.47,74.290000000000006,996.17899999999997]
["2016-04-04",75.599999999999994,75.81,75.37,603.88]
["2016-04-01",75.02,75.569999999999993,75.489999999999995,731.62699999999995]
["2016-03-31",74.680000000000007,75.150000000000006,75.069999999999993,861.39099999999996]
["2016-03-30",74.569999999999993,74.84,74.69,541.82500000000005]
["2016-03-29",73.599999999999994,74.694000000000003,74.64,630.17600000000004]
["2016-03-28",73.56,74.08,73.430000000000007,375.13900000000001]
["2016-03-24",73.040000000000006,73.7,73.489999999999995,553.45000000000005]
["2016-03-23",72.540000000000006,73.53,73.290000000000006,527.23199999999997]
["2016-03-22",72.930000000000007,73.34,72.63,780.96600000000001]
["2016-03-21",72.44,73.08,72.86,541.79700000000003]
["2016-03-18",73.53,73.53,72.7,1664.2539999999999]
["2016-03-17",72.55,73.495000000000005,73.39,784.61199999999997]
["2016-03-16",71.55,72.62,72.510000000000005,489.04300000000001]
["2016-03-15",71.33,71.989999999999995,71.819999999999993,512.01599999999996]
["2016-03-14",71,71.77,71.5,849.21799999999996]
["2016-03-11",71.61,71.92,71.180000000000007,829.00900000000001]
["2016-03-10",70.739999999999995,71.81,71.37,1779.442]
["2016-03-09",69.94,70.95,70.739999999999995,987.52099999999996]
["2016-03-08",69.36,70.28,70.12,1132.2929999999999]
["2016-03-07",68.89,69.599999999999994,69.180000000000007,782.29899999999998]
["2016-03-04",68.08,69.33,69,1049.479]
["2016-03-03",68.59,68.59,68.48,987.57]
["2016-03-02",67.72,68.5,68.489999999999995,1149.7619999999999]
["2016-03-01",69.2,69.44,67.92,1571.922]
["2016-02-29",68.41,69.260000000000005,68.83,1354.0930000000001]
["2016-02-26",70.709999999999994,70.790000000000006,68.540000000000006,1386.7180000000001]
["2016-02-25",70.55,71.399900000000002,71.209999999999994,692.01900000000001]
["2016-02-24",69.900000000000006,70.540000000000006,70.150000000000006,880.04100000000005]
["2016-02-23",69.17,70.069999999999993,69.89,678.22199999999998]
["2016-02-22",68.930000000000007,69.849999999999994,69.55,1175.614]
["2016-02-19",67.540000000000006,68.650000000000006,68.25,1944.0820000000001]
["2016-02-18",66.94,68.02,67.47,1542.5509999999999]
["2016-02-17",67.180000000000007,67.180000000000007,66.83,976.96500000000003]
["2016-02-16",67.349999999999994,67.44,67.25,857.65099999999995]
["2016-02-12",67.44,67.905000000000001,67.22,913.20100000000002]
["2016-02-11",68.430000000000007,68.989999999999995,67.58,825.18100000000004]
["2016-02-10",68.349999999999994,69.25,68.75,935.03800000000001]
["2016-02-09",68.42,69,68.48,1971.223]
["2016-02-08",68.98,69.72,68.489999999999995,1720.492]
["2016-02-05",68.55,69.19,68.52,1850.36]
["2016-02-04",69.644999999999996,69.83,68.83,1315.145]
["2016-02-03",68.69,70,69.709999999999994,1669.463]
["2016-02-02",66.97,68.459999999999994,68.28,1190.5160000000001]
["2016-02-01",66.239999999999995,67.59,67.27,1347.133]
["2016-01-29",65.099999999999994,66.489999999999995,66.31,1114.5050000000001]
["2016-01-28",64.45,65.114999999999995,64.67,789.88099999999997]
["2016-01-27",63.99,64.63,64.03,655.947]
["2016-01-26",63.39,64.78,64,677.50400000000002]
["2016-01-25",64.13,64.31,63.75,687.61300000000006]
["2016-01-22",63.46,64.23,64.099999999999994,1351.511]
["2016-01-21",63.9,64.17,63.26,821.76]
["2016-01-20",64.77,64.98,63.62,766.69]
["2016-01-19",64.569999999999993,65.14,64.88,744.23800000000006]
["2016-01-15",64.81,64.819999999999993,64.010000000000005,783.971]
["2016-01-14",63.84,65.28,64.81,849.90599999999995]
["2016-01-13",63.8,64.75,63.87,1082.008]
["2016-01-12",63.1,64.56,63.7,1492.9190000000001]
["2016-01-11",64.19,65.150000000000006,64.78,898.68700000000001]
["2016-01-08",64.510000000000005,65.02,64.02,979.89700000000005]
["2016-01-07",63.88,64.62,64.47,839.55]
["2016-01-06",63.92,64.680000000000007,64.489999999999995,644.51199999999994]
["2016-01-05",63.96,64.540000000000006,64.400000000000006,695.75699999999995]
["2016-01-04",64.31,64.489999999999995,64.08,1045.2809999999999]
["2015-12-31",65.05,65.099999999999994,64.48,517.68399999999997]
["2015-12-30",65.03,65.510000000000005,65.23,345.17599999999999]
["2015-12-29",64.92,65.510000000000005,65.19,359.82299999999998]
["2015-12-28",64.12,64.92,64.84,412.90199999999999]
["2015-12-24",64.44,64.540000000000006,64.290000000000006,185.369]
["2015-12-23",63.62,64.61,64.430000000000007,412.24299999999999]
["2015-12-22",62.98,63.67,63.5,589.66600000000005]
["2015-12-21",63.19,63.43,62.96,590.16999999999996]
["2015-12-18",63.34,63.49,62.85,884.52200000000005]
["2015-12-17",63.57,64.12,63.59,1109.6890000000001]
["2015-12-16",62.36,63.75,63.62,626.90700000000004]
["2015-12-15",61.57,62.75,62.06,1162.587]
["2015-12-14",61.52,61.674999999999997,61.45,1292.413]
["2015-12-11",60.9,61.81,61.53,784.75699999999995]
["2015-12-10",62.96,62.96,61.21,1193.298]
["2015-12-09",63.22,63.99,63.12,805.74800000000005]
["2015-12-08",62.98,63.62,63.55,1633.1030000000001]
["2015-12-07",62.27,63.17,63.13,1730.3810000000001]
["2015-12-04",61.36,62.51,62.38,1718.4380000000001]
["2015-12-03",61.62,61.94,61.11,2126.482]
["2015-12-02",63.4,63.56,62.06,970.23199999999997]
["2015-12-01",63.33,63.99,63.52,1449.133]
["2015-11-30",63.02,63.96,63.36,1443.2270000000001]
["2015-11-27",62.73,63.1,62.95,341.82]
["2015-11-25",63.13,63.13,62.68,486.96]
["2015-11-24",62.45,63.35,63.06,1061.162]
["2015-11-23",63.47,63.84,62.87,724.21400000000006]
["2015-11-20",63.13,63.85,63.34,2102.8620000000001]
["2015-11-19",62.35,62.94,62.87,767.83100000000002]
["2015-11-18",62.1,62.274999999999999,62.14,1032.751]
["2015-11-17",62.79,63.28,61.85,853.53300000000002]
["2015-11-16",61.7,62.96,62.93,1456.4190000000001]
["2015-11-13",62.27,62.95,61.58,932.58299999999997]
["2015-11-12",63.27,63.92,62.08,1350.9770000000001]
["2015-11-11",63.37,63.85,63.33,997.95299999999997]
["2015-11-10",62.1,63.29,63.24,1027.4690000000001]
["2015-11-09",61.3,62.094999999999999,62,770.30200000000002]
["2015-11-06",63.96,64.39,61.54,1233.019]
["2015-11-05",64.989999999999995,65.34,64.709999999999994,778.072]
["2015-11-04",64.53,65.45,65.19,1284.288]
["2015-11-03",63.91,64.260000000000005,63.97,755.40899999999999]
["2015-11-02",63.47,64.36,64.17,1115.1179999999999]
["2015-10-30",63.01,64.400000000000006,63.51,1346.4770000000001]
["2015-10-29",63.68,64.25,63.17,1525.913]
["2015-10-28",65.510000000000005,66,64.48,1072.356]
["2015-10-27",65.739999999999995,66.06,65.510000000000005,636.00400000000002]
["2015-10-26",65.52,65.83,65.78,711.26099999999997]
["2015-10-23",66.5,66.739999999999995,65.709999999999994,763.69200000000001]
["2015-10-22",66.03,67.02,66.64,771.03300000000002]
["2015-10-21",65.959999999999994,66.459999999999994,65.59,526.86400000000003]
["2015-10-20",65.400000000000006,65.89,65.739999999999995,757.76800000000003]
["2015-10-19",65.489999999999995,65.66,65.53,725.66200000000003]
["2015-10-16",66.06,66.19,65.849999999999994,739.11699999999996]
["2015-10-15",65.16,65.98,65.78,534.89800000000002]
["2015-10-14",64.8,65.31,64.97,596.798]
["2015-10-13",64.59,64.92,64.709999999999994,606.49400000000003]
["2015-10-12",63.99,65.06,64.62,483.62599999999998]
["2015-10-09",64.06,64.260000000000005,63.98,665.55]
["2015-10-08",62.8,64.22,64.06,688.82500000000005]
["2015-10-07",63.1,63.24,62.91,1392.0619999999999]
["2015-10-06",63.92,64.34,62.93,1959.5920000000001]
["2015-10-05",64.23,64.48,64.08,1205.615]
["2015-10-02",63.92,64.08,63.92,849.45500000000004]
["2015-10-01",64.16,64.349999999999994,63.44,887.28300000000002]
["2015-09-30",63.52,64.209999999999994,64.14,574.798]
["2015-09-29",63.26,63.62,63.22,760.00599999999997]
["2015-09-28",63.51,63.86,63.17,666.43700000000001]
["2015-09-25",62.69,64.09,63.52,621.03499999999997]
["2015-09-24",62.06,62.82,62.63,976.65]
["2015-09-23",62.24,62.54,62.23,587.72]
["2015-09-22",61.54,62.405000000000001,62.2,801.505]
["2015-09-21",61.97,62.77,62.29,1218.7460000000001]
["2015-09-18",61.27,62.331499999999998,61.77,1301.2339999999999]
["2015-09-17",61,62.47,61.77,549.55999999999995]
["2015-09-16",60.21,61.23,61.09,759.80100000000004]
["2015-09-15",59.88,60.29,60.18,772.71900000000005]
["2015-09-14",59.87,60.29,59.88,816.16399999999999]
["2015-09-11",58.74,59.795000000000002,59.79,861.23400000000004]
["2015-09-10",59.15,59.69,59.06,963.03399999999999]
["2015-09-09",59.88,59.95,59.23,1246.355]
["2015-09-08",58.22,59.75,59.68,1658.4770000000001]
["2015-09-04",57.66,58.01,57.6,668.20299999999997]
["2015-09-03",58.16,58.68,58.27,717.86]
["2015-09-02",58.63,58.73,58.01,660.26499999999999]
["2015-09-01",59.02,59.02,58.01,865.63599999999997]
["2015-08-31",60.15,60.39,59.53,1100.8030000000001]
["2015-08-28",60.66,60.8399,60.48,1508.0029999999999]
["2015-08-27",60.78,60.8,60.78,1329.675]
["2015-08-26",60.34,60.54,60.33,1357.18]
["2015-08-25",62.35,62.85,59.61,1225.6659999999999]
["2015-08-24",62.16,62.88,61.69,2537.3629999999998]
["2015-08-21",64.099999999999994,64.400000000000006,63.27,945.62699999999995]
["2015-08-20",64.17,65.23,64.34,977.14599999999996]
["2015-08-19",64.08,64.900000000000006,64.59,629.19799999999998]
["2015-08-18",64.77,64.77,64.38,627.46900000000005]
["2015-08-17",64.430000000000007,65.12,64.849999999999994,595.08299999999997]
["2015-08-14",63.69,64.48,64.37,646.49699999999996]
["2015-08-13",63.5,64.069999999999993,63.86,527.21]
["2015-08-12",62.88,63.95,63.77,769.65899999999999]
["2015-08-11",62.26,63.27,63.08,731.17399999999998]
["2015-08-10",62.7,62.99,62.25,628.14099999999996]
["2015-08-07",61.39,62.89,62.62,904.45600000000002]
["2015-08-06",60.83,61.54,61.51,810.62800000000004]
["2015-08-05",60.9,61.29,60.85,676.26400000000001]
["2015-08-04",61.88,61.88,60.8,677.89599999999996]
["2015-08-03",61.72,62.36,61.92,723.02499999999998]
["2015-07-31",61.57,62.63,61.71,616.53]
["2015-07-30",60.31,62.23,61.27,1275.74]
["2015-07-29",60.9,61.56,61.52,858.83299999999997]
["2015-07-28",60.88,61.25,61.09,1077.05]
["2015-07-27",59.87,61.04,60.97,1313.403]
["2015-07-24",59.6,60.29,59.99,658.75699999999995]
["2015-07-23",60.26,60.26,59.69,749.55]
["2015-07-22",59.95,60.54,60.34,936.47299999999996]
["2015-07-21",60.56,60.76,59.96,1010.143]
["2015-07-20",60.63,61.12,60.81,1479.5530000000001]
["2015-07-17",60.99,61.03,60.42,817.423]
["2015-07-16",60.2,61.274999999999999,61.17,1185.626]
["2015-07-15",60.04,60.24,60.21,919.21100000000001]
["2015-07-14",60.17,60.55,60.11,896.86800000000005]
["2015-07-13",60.52,60.81,60.18,849.73099999999999]
["2015-07-10",59.6,60.68,60.32,1203.6089999999999]
["2015-07-09",60.44,60.72,59.68,1039.0229999999999]
["2015-07-08",60.1,60.49,60.28,1196.855]
["2015-07-07",58.78,60.53,60.34,1148.239]
["2015-07-06",58.16,58.6,58.49,758.79600000000005]
["2015-07-02",57.93,58.55,58.32,944.11099999999999]
["2015-07-01",57.03,57.67,57.58,1156.421]
["2015-06-30",56.73,57.11,56.89,1480.8789999999999]
["2015-06-29",56.96,57.49,56.58,755.66399999999999]
["2015-06-26",56.38,57.01,56.89,876.62300000000005]
["2015-06-25",56.78,56.91,56.31,603.64200000000005]
["2015-06-24",57.19,57.45,56.52,724.82500000000005]
["2015-06-23",58.23,58.26,57.24,733.67100000000005]
["2015-06-22",58.25,58.46,58.06,1090.0820000000001]
["2015-06-19",57.98,58.61,58.14,1431.9870000000001]
["2015-06-18",57.88,58.59,58.06,1070.8320000000001]
["2015-06-17",57.01,57.37,57.3,512.04200000000003]
["2015-06-16",56.57,56.96,56.96,647.30700000000002]
["2015-06-15",56.87,57.1,56.65,720.99300000000005]
["2015-06-12",57.51,57.65,57,379.18]
["2015-06-11",57.52,57.93,57.82,714.19500000000005]
["2015-06-10",57.37,57.49,57.09,882.40200000000004]
["2015-06-09",57.15,57.44,56.9,1277.5830000000001]
["2015-06-08",57.62,57.629899999999999,57.18,643.79]
["2015-06-05",57.6,58.02,57.63,663.59100000000001]
["2015-06-04",58.19,58.95,58.47,553.36400000000003]
["2015-06-03",59.55,59.72,58.69,706.24599999999998]
["2015-06-02",60.62,60.69,59.65,744.56399999999996]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"PNM","index":27,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C27","v":"PNM"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":37.318333333333335},{"$f":"AVERAGE($D$4:$D$93)","v":36.507222222222225},{"$f":"AVERAGE($D$4:$D$183)","v":34.678888888888899},{"$f":"AVERAGE($D$4:$D$363)","v":33.685805555555561},{"$f":"AVERAGE($D$4:$D$507)","v":31.766031746031715}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":0.97},{"$f":"$G3/H2","v":2.5992586306998345E-2},{"$f":"$G3/I2","v":2.657008506688174E-2},2.7970907692800605E-2,2.8795511462543152E-2,3.0535762469644154E-2]
["2017-06-01",38.5,38.799999999999997,38.75,598.99400000000003]
["2017-05-31",38.1,38.5,38.5,547.33799999999997]
["2017-05-30",37.700000000000003,38.1,38.049999999999997,601.54999999999995]
["2017-05-26",37.75,37.950000000000003,37.700000000000003,296.10899999999998]
["2017-05-25",37.6,37.9,37.75,540.80899999999997]
["2017-05-24",37.549999999999997,37.774999999999999,37.549999999999997,480.94600000000003]
["2017-05-23",36.85,37.5,37.4,701.54200000000003]
["2017-05-22",36.299999999999997,36.75,36.75,582.39]
["2017-05-19",36.549999999999997,36.549999999999997,36.299999999999997,790.18700000000001]
["2017-05-18",36.5,36.85,36.450000000000003,819.91]
["2017-05-17",36.700000000000003,36.799999999999997,36.5,609.48599999999999]
["2017-05-16",36.950000000000003,37.049999999999997,36.700000000000003,638.84299999999996]
["2017-05-15",36.950000000000003,37.1,36.85,657.83699999999999]
["2017-05-12",36.799999999999997,37.098999999999997,36.950000000000003,351.387]
["2017-05-11",36.65,36.799999999999997,36.799999999999997,424.44299999999998]
["2017-05-10",36.75,36.950000000000003,36.75,585.29]
["2017-05-09",37.4,37.450000000000003,36.75,943.17]
["2017-05-08",37.549999999999997,37.75,37.450000000000003,641.74900000000002]
["2017-05-05",37,37.700000000000003,37.65,934.09699999999998]
["2017-05-04",36.75,36.924999999999997,36.9,528.96500000000003]
["2017-05-03",36.85,36.9,36.799999999999997,723.23500000000001]
["2017-05-02",37.049999999999997,37.299999999999997,36.85,946.423]
["2017-05-01",37.299999999999997,37.450000000000003,37,881.95899999999995]
["2017-04-28",37.4,38.386000000000003,37.25,612.13599999999997]
["2017-04-27",37.9,38.049999999999997,37.75,601.35900000000004]
["2017-04-26",37.950000000000003,38.299999999999997,38.049999999999997,437.084]
["2017-04-25",37.950000000000003,38.15,38,437.63299999999998]
["2017-04-24",37.75,38.200000000000003,38.049999999999997,565.45799999999997]
["2017-04-21",37.299999999999997,37.9,37.75,786.10500000000002]
["2017-04-20",37.549999999999997,37.700000000000003,37.549999999999997,550.91300000000001]
["2017-04-19",37.9,37.950000000000003,37.5,640.26800000000003]
["2017-04-18",38.049999999999997,38.15,38.049999999999997,381.67399999999998]
["2017-04-17",37.35,38,38,371.43900000000002]
["2017-04-13",38.15,38.15,37.4,759.18600000000004]
["2017-04-12",37.700000000000003,38.200000000000003,38.1,434.19]
["2017-04-11",37.549999999999997,37.85,37.75,503.85899999999998]
["2017-04-10",37.450000000000003,37.75,37.65,583.92399999999998]
["2017-04-07",37.799999999999997,38,37.549999999999997,722.77599999999995]
["2017-04-06",37.4,37.85,37.75,916.31100000000004]
["2017-04-05",37.299999999999997,37.6,37.549999999999997,669.04]
["2017-04-04",36.950000000000003,37.450000000000003,37.299999999999997,495.86500000000001]
["2017-04-03",36.950000000000003,37.1,37.1,872.202]
["2017-03-31",36.9,37.299999999999997,37,578.18299999999999]
["2017-03-30",37.1,37.1,37,394.47699999999998]
["2017-03-29",37.4,37.6,37.15,627.43399999999997]
["2017-03-28",37.450000000000003,37.700000000000003,37.549999999999997,393.17700000000002]
["2017-03-27",37.6,37.9,37.549999999999997,288.13299999999998]
["2017-03-24",37.35,37.799999999999997,37.6,278.98]
["2017-03-23",37.25,37.799999999999997,37.299999999999997,370.65600000000001]
["2017-03-22",37.450000000000003,37.799999999999997,37.299999999999997,363.03]
["2017-03-21",36.9,37.549999999999997,37.25,536.93799999999999]
["2017-03-20",37.25,37.450000000000003,36.75,543.846]
["2017-03-17",36.549999999999997,37.475000000000001,37.299999999999997,1396.675]
["2017-03-16",36.65,36.65,36.299999999999997,462.33300000000003]
["2017-03-15",36.200000000000003,37,36.700000000000003,683.90800000000002]
["2017-03-14",36.25,36.450000000000003,36.200000000000003,363.71100000000001]
["2017-03-13",36.1,36.4,36.25,305.44600000000003]
["2017-03-10",35.799999999999997,36.200000000000003,36.1,438.79599999999999]
["2017-03-09",35.950000000000003,36.200000000000003,35.75,436.26600000000002]
["2017-03-08",36,36.25,35.85,604.26700000000005]
["2017-03-07",36.5,36.65,36.4,484.09199999999998]
["2017-03-06",36.25,36.65,36.5,533.96299999999997]
["2017-03-03",36.15,36.450000000000003,36.299999999999997,809.67899999999997]
["2017-03-02",36.15,36.75,36.299999999999997,498.60599999999999]
["2017-03-01",35.799999999999997,36.450000000000003,36.25,975.70500000000004]
["2017-02-28",35.85,36.6,36.299999999999997,885.71600000000001]
["2017-02-27",35.4,36.049999999999997,36.049999999999997,727.64400000000001]
["2017-02-24",35.4,35.700000000000003,35.65,530.755]
["2017-02-23",35.15,35.5,35.299999999999997,672.12199999999996]
["2017-02-22",35.25,35.35,35.1,614.88400000000001]
["2017-02-21",35.15,35.4,35.35,661.49800000000005]
["2017-02-17",35.25,35.35,35.1,557.06500000000005]
["2017-02-16",34.6,35.15,35.15,502.11900000000003]
["2017-02-15",34.549999999999997,34.700000000000003,34.6,468.48899999999998]
["2017-02-14",34.9,35,34.9,313.64400000000001]
["2017-02-13",35.049999999999997,35.200000000000003,35,368.22]
["2017-02-10",34.700000000000003,35.1,35,525.74199999999996]
["2017-02-09",35.049999999999997,35.299999999999997,34.75,580.46100000000001]
["2017-02-08",35.15,35.6,35.15,699.25900000000001]
["2017-02-07",35,35.174999999999997,35.049999999999997,578.53300000000002]
["2017-02-06",35,35.200000000000003,34.9,640.10699999999997]
["2017-02-03",34.85,35.049999999999997,35.049999999999997,700.68100000000004]
["2017-02-02",34.200000000000003,34.75,34.75,599.90899999999999]
["2017-02-01",34.15,34.450000000000003,34.049999999999997,520.67999999999995]
["2017-01-31",33.549999999999997,34.5,34.4,881.47799999999995]
["2017-01-30",33.9,33.950000000000003,33.6,531.06200000000001]
["2017-01-27",33.700000000000003,34.049999999999997,33.85,824.54600000000005]
["2017-01-26",33.4,33.700000000000003,33.6,359.18900000000002]
["2017-01-25",33.65,33.65,33.5,328.25400000000002]
["2017-01-24",33.6,33.85,33.6,444.92500000000001]
["2017-01-23",33.85,34.1,33.65,251.55600000000001]
["2017-01-20",33.549999999999997,34,33.9,584.14499999999998]
["2017-01-19",34.200000000000003,34.299999999999997,33.450000000000003,673.875]
["2017-01-18",34.4,34.700000000000003,34.5,442.76900000000001]
["2017-01-17",34.4,34.700000000000003,34.5,398.47300000000001]
["2017-01-13",34.35,34.6,34.25,473.45499999999998]
["2017-01-12",34.6,34.75,34.4,416.04899999999998]
["2017-01-11",34.299999999999997,34.75,34.65,548.346]
["2017-01-10",33.950000000000003,34.35,34.35,822.77499999999998]
["2017-01-09",34.5,34.549999999999997,34.049999999999997,740.33399999999995]
["2017-01-06",34.1,34.625,34.450000000000003,471.41300000000001]
["2017-01-05",33.950000000000003,34.5,34.200000000000003,706.21900000000005]
["2017-01-04",34.1,34.549999999999997,34.4,703.87599999999998]
["2017-01-03",34.35,34.35,33.99,669.43399999999997]
["2016-12-30",34.200000000000003,34.524999999999999,34.299999999999997,651.94600000000003]
["2016-12-29",33.85,34.35,34.25,217.268]
["2016-12-28",34.299999999999997,34.299999999999997,33.799999999999997,375.30599999999998]
["2016-12-27",34.049999999999997,34.35,34.25,273.42700000000002]
["2016-12-23",34.1,34.21,34.049999999999997,226.733]
["2016-12-22",33.700000000000003,34.15,34.1,500.82499999999999]
["2016-12-21",33.6,34.049999999999997,33.75,577.26]
["2016-12-20",33.700000000000003,33.950000000000003,33.6,697.17100000000005]
["2016-12-19",33.700000000000003,33.950000000000003,33.85,461.86599999999999]
["2016-12-16",33.049999999999997,33.75,33.549999999999997,1152.0139999999999]
["2016-12-15",32.549999999999997,33,32.799999999999997,826.02200000000005]
["2016-12-14",33.6,33.85,32.549999999999997,906.45699999999999]
["2016-12-13",33.65,33.85,33.35,865.62199999999996]
["2016-12-12",32.85,33.375,33.200000000000003,677.50599999999997]
["2016-12-09",32.549999999999997,33.15,33,788.57500000000005]
["2016-12-08",31.8,32.6,32.6,638.06299999999999]
["2016-12-07",31.85,32.24,32.049999999999997,759.31299999999999]
["2016-12-06",31.55,31.8,31.6,666.54700000000003]
["2016-12-05",31.45,31.65,31.6,501.07900000000001]
["2016-12-02",31.2,31.8,31.45,853.24300000000005]
["2016-12-01",31.4,31.55,31.25,742.04300000000001]
["2016-11-30",32.6,32.65,31.6,767.52499999999998]
["2016-11-29",33.25,33.450000000000003,33.1,721.34799999999996]
["2016-11-28",33.15,33.450000000000003,33.299999999999997,650.98599999999999]
["2016-11-25",32.6,33,32.950000000000003,241.09800000000001]
["2016-11-23",32.15,32.700000000000003,32.450000000000003,486.49099999999999]
["2016-11-22",32.450000000000003,32.700000000000003,32.549999999999997,521.36699999999996]
["2016-11-21",32.35,32.6,32.4,600.74199999999996]
["2016-11-18",32.200000000000003,32.549999999999997,32.200000000000003,546.85]
["2016-11-17",32.049999999999997,32.4,32.25,428.36900000000003]
["2016-11-16",32.450000000000003,32.700000000000003,32.15,686.19]
["2016-11-15",31.65,32.35,32.35,517.84699999999998]
["2016-11-14",32.15,32.299999999999997,31.6,1280.875]
["2016-11-11",31.9,32.5,32.25,1228.268]
["2016-11-10",32.299999999999997,32.4,31.85,742.87599999999998]
["2016-11-09",32.5,32.85,32.4,678.41]
["2016-11-08",32.85,33.450000000000003,33.200000000000003,555.61900000000003]
["2016-11-07",32.25,32.75,32.75,641.43100000000004]
["2016-11-04",32.049999999999997,32.549999999999997,31.9,465.92899999999997]
["2016-11-03",31.8,32.299999999999997,32.049999999999997,308.78500000000003]
["2016-11-02",32.35,32.450000000000003,31.95,558.76700000000005]
["2016-11-01",32.799999999999997,32.950000000000003,32.4,648.35900000000004]
["2016-10-31",32.1,33.25,32.85,1144.1020000000001]
["2016-10-28",32.4,32.75,31.95,1109.796]
["2016-10-27",31.6,31.85,31.7,935.01]
["2016-10-26",31.85,31.925000000000001,31.9,770.40300000000002]
["2016-10-25",31.9,32,31.9,859.65800000000002]
["2016-10-24",32.200000000000003,32.25,31.95,487.959]
["2016-10-21",31.95,32.225000000000001,31.9,500.93200000000002]
["2016-10-20",32.5,32.549999999999997,32.200000000000003,403.90899999999999]
["2016-10-19",32.200000000000003,32.5,32.450000000000003,362.40300000000002]
["2016-10-18",32.25,32.5,32.299999999999997,308.52499999999998]
["2016-10-17",31.9,32.174999999999997,32.1,212.36099999999999]
["2016-10-14",31.84,32.159999999999997,31.81,275.60300000000001]
["2016-10-13",31.58,32.31,31.99,431.77300000000002]
["2016-10-12",31.27,31.63,31.55,286.14499999999998]
["2016-10-11",31.68,31.68,31.23,364.738]
["2016-10-10",31.25,31.75,31.72,630.19200000000001]
["2016-10-07",31.67,31.91,31.16,551.30499999999995]
["2016-10-06",31.19,31.5,31.43,520.52300000000002]
["2016-10-05",31.65,31.95,31.45,555.63400000000001]
["2016-10-04",32.880000000000003,32.880000000000003,31.6,626.81399999999996]
["2016-10-03",32.56,32.6,32.28,653.43299999999999]
["2016-09-30",32.950000000000003,33.409999999999997,32.72,822.93100000000004]
["2016-09-29",33.56,33.630000000000003,33.24,666.75099999999998]
["2016-09-28",34.1,34.14,33.69,589.84799999999996]
["2016-09-27",34.659999999999997,34.909999999999997,33.979999999999997,376.83300000000003]
["2016-09-26",34.51,34.83,34.56,294.8]
["2016-09-23",34.56,34.89,34.51,452.411]
["2016-09-22",34.409999999999997,34.79,34.71,585.02300000000002]
["2016-09-21",33.54,34.24,34.21,421.351]
["2016-09-20",33.54,33.884999999999998,33.5,719.77300000000002]
["2016-09-19",32.51,33.01,33.01,412.59800000000001]
["2016-09-16",31.89,32.46,32.43,813.81899999999996]
["2016-09-15",31.31,31.95,31.92,548.322]
["2016-09-14",31.71,31.89,31.31,418.28100000000001]
["2016-09-13",31.83,31.85,31.52,548.94299999999998]
["2016-09-12",31.33,31.95,31.92,466.73]
["2016-09-09",32.380000000000003,32.409999999999997,31.49,545.45699999999999]
["2016-09-08",32.47,32.74,32.72,240.02199999999999]
["2016-09-07",32.39,32.799999999999997,32.549999999999997,488.12299999999999]
["2016-09-06",32.25,32.520000000000003,32.42,340.12799999999999]
["2016-09-02",31.58,32.130000000000003,32.1,427.41399999999999]
["2016-09-01",31.75,31.875,31.56,380.06799999999998]
["2016-08-31",31.72,31.82,31.79,344.291]
["2016-08-30",32.119999999999997,32.299999999999997,31.69,277.77499999999998]
["2016-08-29",31.95,32.24,32.21,434.851]
["2016-08-26",32.86,33.07,31.89,600.36300000000006]
["2016-08-25",33.020000000000003,33.130000000000003,32.83,681.29300000000001]
["2016-08-24",33.090000000000003,33.1,32.93,694.97]
["2016-08-23",33.39,33.51,33.11,377.10599999999999]
["2016-08-22",33.06,33.35,33.26,236.77600000000001]
["2016-08-19",33.299999999999997,33.340000000000003,32.99,544.68200000000002]
["2016-08-18",32.549999999999997,33.380000000000003,33.369999999999997,553.51900000000001]
["2016-08-17",32.04,32.65,32.630000000000003,679.22400000000005]
["2016-08-16",32.67,32.67,32.15,690.07299999999998]
["2016-08-15",33.64,33.69,32.76,708.86699999999996]
["2016-08-12",33.659999999999997,33.83,33.65,337.077]
["2016-08-11",33.380000000000003,33.53,33.450000000000003,509.053]
["2016-08-10",33.28,33.42,33.4,444.63900000000001]
["2016-08-09",32.799999999999997,33.465000000000003,33.18,781.01499999999999]
["2016-08-08",31.96,33.17,32.89,1119.0070000000001]
["2016-08-05",33.19,33.36,32.630000000000003,759.14800000000002]
["2016-08-04",33.53,33.720100000000002,33.46,439.31799999999998]
["2016-08-03",34.06,34.08,33.69,499.05700000000002]
["2016-08-02",34.33,34.369999999999997,34.090000000000003,369.089]
["2016-08-01",34.229999999999997,34.505000000000003,34.47,390.74400000000003]
["2016-07-29",33.979999999999997,34.435000000000002,34.36,564.93899999999996]
["2016-07-28",33.85,34.08,34,436.73599999999999]
["2016-07-27",34.159999999999997,34.29,33.880000000000003,608.67600000000004]
["2016-07-26",34.450000000000003,34.53,34.33,484.20299999999997]
["2016-07-25",34.380000000000003,34.46,34.369999999999997,308.25400000000002]
["2016-07-22",33.92,34.5,34.4,275.97399999999999]
["2016-07-21",33.78,34.020000000000003,34,429.16199999999998]
["2016-07-20",34.07,34.159999999999997,33.78,302.40800000000002]
["2016-07-19",34.15,34.159999999999997,34.11,338.02499999999998]
["2016-07-18",34.26,34.4,34.07,430.34300000000002]
["2016-07-15",34.22,34.43,34.26,611.76599999999996]
["2016-07-14",34.43,34.71,34.130000000000003,630.70100000000002]
["2016-07-13",34.840000000000003,34.93,34.700000000000003,611.52300000000002]
["2016-07-12",34.86,35.024999999999999,34.53,842.12]
["2016-07-11",35.17,35.17,35.1,845.19299999999998]
["2016-07-08",35.049999999999997,35.305,35.28,667.32500000000005]
["2016-07-07",36.020000000000003,36.020000000000003,35.17,612.99199999999996]
["2016-07-06",35.92,36.15,36.049999999999997,668.00599999999997]
["2016-07-05",35.340000000000003,35.909999999999997,35.9,750.68200000000002]
["2016-07-01",35.6,35.74,35.24,506.589]
["2016-06-30",34.5,35.46,35.44,793.94100000000003]
["2016-06-29",34.450000000000003,34.590000000000003,34.409999999999997,441.827]
["2016-06-28",34.25,34.4,34.22,634.32799999999997]
["2016-06-27",33.71,34.31,34.18,545.31700000000001]
["2016-06-24",33.18,34,33.729999999999997,822.40300000000002]
["2016-06-23",33.53,33.630000000000003,33.630000000000003,545.48800000000006]
["2016-06-22",33.700000000000003,33.770000000000003,33.36,380.50400000000002]
["2016-06-21",33.67,33.869999999999997,33.700000000000003,400.12299999999999]
["2016-06-20",33.75,33.880000000000003,33.619999999999997,493.84800000000001]
["2016-06-17",33.76,33.825000000000003,33.67,1608.2919999999999]
["2016-06-16",33.950000000000003,34.159999999999997,33.909999999999997,852.83]
["2016-06-15",34.46,34.479999999999997,33.99,479.81099999999998]
["2016-06-14",34.29,34.49,34.43,424.875]
["2016-06-13",34.46,34.840000000000003,34.29,428.51600000000002]
["2016-06-10",34.56,34.82,34.44,564.46500000000003]
["2016-06-09",34.22,34.65,34.57,314.202]
["2016-06-08",33.770000000000003,34.299999999999997,34.270000000000003,771.08699999999999]
["2016-06-07",33.840000000000003,33.979999999999997,33.79,276.697]
["2016-06-06",33.840000000000003,34.020000000000003,33.85,375.57900000000001]
["2016-06-03",33.590000000000003,33.96,33.85,396.64699999999999]
["2016-06-02",32.880000000000003,33.24,33.24,546.11699999999996]
["2016-06-01",32.83,33.11,33,334.721]
["2016-05-31",32.44,32.89,32.840000000000003,630.00699999999995]
["2016-05-27",32.270000000000003,32.47,32.43,262.35300000000001]
["2016-05-26",31.84,32.295000000000002,32.25,254.18700000000001]
["2016-05-25",32.020000000000003,32.215000000000003,31.87,360.20499999999998]
["2016-05-24",31.59,33.119999999999997,32.24,583.70500000000004]
["2016-05-23",31.92,31.97,31.58,391.96899999999999]
["2016-05-20",32,32,31.9,678.85500000000002]
["2016-05-19",31.28,31.984999999999999,31.93,517.03399999999999]
["2016-05-18",31.88,32.340000000000003,31.46,646.57799999999997]
["2016-05-17",32.76,32.880000000000003,32.06,542.54200000000003]
["2016-05-16",32.94,33.102499999999999,32.94,405.09]
["2016-05-13",33.21,33.33,33.01,447.59399999999999]
["2016-05-12",32.979999999999997,33.49,33.270000000000003,501.13499999999999]
["2016-05-11",32.979999999999997,33.17,33.06,464.07600000000002]
["2016-05-10",33.03,33.090000000000003,32.909999999999997,335.80900000000003]
["2016-05-09",32.69,33,32.86,414.161]
["2016-05-06",32.58,32.765000000000001,32.659999999999997,587.78700000000003]
["2016-05-05",32.85,33.26,32.67,514.66200000000003]
["2016-05-04",32.28,33.11,32.880000000000003,666.66600000000005]
["2016-05-03",32.31,32.479999999999997,32.4,538.83900000000006]
["2016-05-02",31.73,32.505000000000003,32.28,824.495]
["2016-04-29",30.99,31.72,31.68,807.35799999999995]
["2016-04-28",31.1,31.454999999999998,31.36,634.04200000000003]
["2016-04-27",30.98,31.52,31.39,497.42500000000001]
["2016-04-26",30.94,31.16,30.91,461.43]
["2016-04-25",30.75,30.97,30.96,443.13099999999997]
["2016-04-22",30.73,30.91,30.85,606.53300000000002]
["2016-04-21",31.61,31.61,30.63,761.43600000000004]
["2016-04-20",32.5,32.5,31.74,512.24199999999996]
["2016-04-19",32.67,32.755000000000003,32.479999999999997,395.721]
["2016-04-18",32.380000000000003,32.69,32.67,317.94799999999998]
["2016-04-15",32.33,32.6,32.53,393.52100000000002]
["2016-04-14",32.29,32.49,32.31,533.81299999999999]
["2016-04-13",32.729999999999997,32.78,32.35,495.55200000000002]
["2016-04-12",32.5,32.79,32.619999999999997,384.13]
["2016-04-11",32.799999999999997,33.020000000000003,32.520000000000003,354.32400000000001]
["2016-04-08",32.619999999999997,32.97,32.79,660.23699999999997]
["2016-04-07",32.29,32.67,32.450000000000003,658.47400000000005]
["2016-04-06",32.4,32.520000000000003,32.4,397.58699999999999]
["2016-04-05",33.47,33.56,32.68,570.54399999999998]
["2016-04-04",33.86,33.89,33.56,424.76600000000002]
["2016-04-01",33.57,33.93,33.770000000000003,377.63]
["2016-03-31",33.76,33.869999999999997,33.72,444.26499999999999]
["2016-03-30",33.950000000000003,34.07,33.71,307.62900000000002]
["2016-03-29",33.28,33.869999999999997,33.86,512.18899999999996]
["2016-03-28",33.33,33.53,33.29,550.69600000000003]
["2016-03-24",32.86,33.4,33.299999999999997,698.63099999999997]
["2016-03-23",33.119999999999997,33.5,33.26,380.50299999999999]
["2016-03-22",33.35,33.51,33.119999999999997,684.06600000000003]
["2016-03-21",33.47,33.51,33.35,453.20800000000003]
["2016-03-18",33.75,33.75,33.479999999999997,1088.683]
["2016-03-17",33.53,33.81,33.75,580.48599999999999]
["2016-03-16",33.36,33.67,33.479999999999997,489.56299999999999]
["2016-03-15",33.11,33.53,33.369999999999997,676.71]
["2016-03-14",33.229999999999997,33.35,33.24,630.32799999999997]
["2016-03-11",33.43,33.57,33.21,422.78500000000003]
["2016-03-10",33.47,33.659999999999997,33.299999999999997,581.65499999999997]
["2016-03-09",33.29,33.67,33.47,665.09799999999996]
["2016-03-08",33.06,33.54,33.31,882.33699999999999]
["2016-03-07",32.78,33.189900000000002,33.01,457.90699999999998]
["2016-03-04",32.21,32.979999999999997,32.89,632.45399999999995]
["2016-03-03",32.1,32.445,32.43,733.5]
["2016-03-02",31.91,32.094999999999999,32.07,566.55200000000002]
["2016-03-01",32.090000000000003,32.270000000000003,32.06,610.57899999999995]
["2016-02-29",32.31,32.35,31.92,689.70600000000002]
["2016-02-26",32.590000000000003,32.94,31.82,587.65300000000002]
["2016-02-25",32.880000000000003,33.340000000000003,33.26,370.73500000000001]
["2016-02-24",32.630000000000003,33.049999999999997,32.93,557.428]
["2016-02-23",32.47,32.85,32.68,361.99299999999999]
["2016-02-22",32.35,32.659999999999997,32.630000000000003,459.76100000000002]
["2016-02-19",32.31,32.534999999999997,32.24,567.04200000000003]
["2016-02-18",31.62,32.435000000000002,32.36,668.601]
["2016-02-17",31.9,31.92,31.55,984.1]
["2016-02-16",31.86,31.98,31.86,434.024]
["2016-02-12",31.8,32.18,31.71,710.92899999999997]
["2016-02-11",32.18,32.22,31.91,725.82]
["2016-02-10",32.15,32.369999999999997,32.159999999999997,1049.3699999999999]
["2016-02-09",32.090000000000003,32.51,32.299999999999997,1673.6880000000001]
["2016-02-08",32.119999999999997,32.49,32.229999999999997,998.56399999999996]
["2016-02-05",31.62,32.450000000000003,32.14,993.255]
["2016-02-04",31.91,32.03,31.79,860.14400000000001]
["2016-02-03",31.92,32.31,31.96,884.86500000000001]
["2016-02-02",31.55,31.95,31.79,709.92200000000003]
["2016-02-01",31.37,31.99,31.56,1078.961]
["2016-01-29",31.01,31.41,31.41,813.58199999999999]
["2016-01-28",30.2,30.91,30.78,457.42200000000003]
["2016-01-27",29.91,30.44,30.14,425.1]
["2016-01-26",29.8,30.35,30.05,377.66899999999998]
["2016-01-25",30.11,30.2,29.64,440.75900000000001]
["2016-01-22",29.43,30.145,30.12,580.05499999999995]
["2016-01-21",29.88,30.015000000000001,29.35,872.79]
["2016-01-20",30.45,30.644400000000001,30.09,974.09500000000003]
["2016-01-19",30.31,30.81,30.55,819.81299999999999]
["2016-01-15",30.22,30.55,30.2,749.95799999999997]
["2016-01-14",30.06,30.84,30.66,866.49599999999998]
["2016-01-13",30.44,30.63,30.05,847.101]
["2016-01-12",31.04,31.04,30.43,840.755]
["2016-01-11",30.86,31.09,30.93,619.29100000000005]
["2016-01-08",30.8,31.14,30.79,926.32399999999996]
["2016-01-07",30.34,30.81,30.75,803.77800000000002]
["2016-01-06",30.39,30.75,30.69,520.23299999999995]
["2016-01-05",30.31,30.6,30.57,577.92399999999998]
["2016-01-04",30.62,30.62,30.17,965.48599999999999]
["2015-12-31",31.08,31.08,30.57,587.79]
["2015-12-30",31.11,31.215,31.09,488.315]
["2015-12-29",31,31.225000000000001,31.12,449.09399999999999]
["2015-12-28",30.6,30.91,30.86,492.87299999999999]
["2015-12-24",30.75,30.892499999999998,30.67,207.11600000000001]
["2015-12-23",30.05,30.68,30.58,499.57100000000003]
["2015-12-22",29.78,30.1,29.94,540.20399999999995]
["2015-12-21",29.69,29.83,29.71,880.37400000000002]
["2015-12-18",29.488,29.73,29.54,1423.8489999999999]
["2015-12-17",29.54,29.79,29.64,699.98699999999997]
["2015-12-16",29.05,29.63,29.56,557.89099999999996]
["2015-12-15",28.51,29.05,28.94,744.43899999999996]
["2015-12-14",28.52,28.89,28.48,776.11400000000003]
["2015-12-11",27.98,28.63,28.47,539.48]
["2015-12-10",28.67,28.67,28.31,549.21299999999997]
["2015-12-09",28.82,29.15,28.67,414.02800000000002]
["2015-12-08",28.56,29.15,28.97,335.68900000000002]
["2015-12-07",28.97,29.06,29.05,538.65200000000004]
["2015-12-04",28.52,28.99,28.96,532.66300000000001]
["2015-12-03",28.77,28.78,28.44,532.61500000000001]
["2015-12-02",29.21,29.22,28.85,690.28499999999997]
["2015-12-01",29.04,29.35,29.33,510.03199999999998]
["2015-11-30",29.05,29.28,29,863.15899999999999]
["2015-11-27",28.62,28.8,28.67,173.739]
["2015-11-25",28.62,28.62,28.59,387.02600000000001]
["2015-11-24",28.55,28.73,28.64,485.22]
["2015-11-23",28.89,29.06,28.7,526.71400000000006]
["2015-11-20",28.89,29.1,28.94,498.17]
["2015-11-19",28.41,28.76,28.71,508.36399999999998]
["2015-11-18",27.89,28.43,28.39,704.58299999999997]
["2015-11-17",28.04,28.28,27.92,899.01900000000001]
["2015-11-16",27.74,28.16,28.14,546.01199999999994]
["2015-11-13",27.88,28.28,27.76,656.54300000000001]
["2015-11-12",28.19,28.71,27.86,679.36699999999996]
["2015-11-11",28.2,28.59,28.45,477.24900000000002]
["2015-11-10",27.39,28.03,28.02,593.80100000000004]
["2015-11-09",26.74,27.4,27.32,766.19100000000003]
["2015-11-06",27.68,27.68,26.89,861.827]
["2015-11-05",28.31,28.5,28.17,341.637]
["2015-11-04",28.11,28.5,28.37,537.17399999999998]
["2015-11-03",27.92,28.17,28.09,690.077]
["2015-11-02",28.21,28.37,27.96,737.44500000000005]
["2015-10-30",28.53,28.53,28.12,859.505]
["2015-10-29",28.03,28.24,27.62,646.16]
["2015-10-28",28.68,29,28.4,784.04399999999998]
["2015-10-27",28.64,29,28.74,984.40300000000002]
["2015-10-26",28.23,28.72,28.67,795.63499999999999]
["2015-10-23",28.68,28.74,28.2,332.52199999999999]
["2015-10-22",28.54,28.82,28.76,294.79700000000003]
["2015-10-21",28.77,29.06,28.47,549.90899999999999]
["2015-10-20",28.39,28.78,28.53,492.40100000000001]
["2015-10-19",28.16,28.47,28.47,509.31400000000002]
["2015-10-16",28.51,28.54,28.2,970.10299999999995]
["2015-10-15",28.26,28.4,28.34,859.4]
["2015-10-14",28.28,28.5,28.14,339.05500000000001]
["2015-10-13",28.16,28.37,28.23,484.68099999999998]
["2015-10-12",27.98,28.3,28.16,1056.902]
["2015-10-09",28.08,28.25,27.91,573.82500000000005]
["2015-10-08",27.71,28.13,28.05,720.01400000000001]
["2015-10-07",27.75,27.9,27.8,595.00699999999995]
["2015-10-06",28.06,28.06,27.73,469.28500000000003]
["2015-10-05",27.91,28.13,28.11,606.57500000000005]
["2015-10-02",27.61,27.74,27.73,523.58500000000004]
["2015-10-01",28.06,28.14,27.47,871.41899999999998]
["2015-09-30",27.78,28.11,28.05,945.14]
["2015-09-29",27.32,27.77,27.65,1352.1489999999999]
["2015-09-28",26.98,27.45,27.24,1303.5429999999999]
["2015-09-25",26.74,27.35,26.92,813.94]
["2015-09-24",26.12,26.73,26.72,641.774]
["2015-09-23",26.04,26.35,26.25,321.63]
["2015-09-22",26.12,26.33,26,459.959]
["2015-09-21",26.16,26.38,26.21,322.642]
["2015-09-18",25.83,26.32,26.03,743.87400000000002]
["2015-09-17",25.71,26.38,26.12,601.35199999999998]
["2015-09-16",25.55,25.81,25.72,614.99800000000005]
["2015-09-15",25.61,25.67,25.56,389.00700000000001]
["2015-09-14",25.5,25.67,25.56,416.65600000000001]
["2015-09-11",24.85,25.41,25.41,361.59800000000001]
["2015-09-10",25.14,25.39,24.98,461.06]
["2015-09-09",25.44,25.57,25.16,557.12199999999996]
["2015-09-08",25.07,25.45,25.37,607.46299999999997]
["2015-09-04",24.9,24.97,24.8,464.89499999999998]
["2015-09-03",25.09,25.25,25.19,417.88400000000001]
["2015-09-02",25.16,25.16,24.99,830.74300000000005]
["2015-09-01",25.27,25.42,24.96,731.23900000000003]
["2015-08-31",25.84,25.85,25.61,733.18399999999997]
["2015-08-28",25.98,26.11,25.97,683.84299999999996]
["2015-08-27",25.74,25.99,25.96,517.86800000000005]
["2015-08-26",25.68,25.74,25.62,584.71500000000003]
["2015-08-25",26.53,26.53,25.24,913.99699999999996]
["2015-08-24",26.3,26.98,25.88,958.68200000000002]
["2015-08-21",27.14,27.6,27.17,579.91899999999998]
["2015-08-20",27.56,27.929500000000001,27.56,378.91199999999998]
["2015-08-19",27.6,27.94,27.75,403.654]
["2015-08-18",27.93,27.98,27.71,456.37599999999998]
["2015-08-17",27.78,28.17,28.08,751.46400000000006]
["2015-08-14",27.4,27.86,27.75,700.04600000000005]
["2015-08-13",27.28,27.54,27.42,536.20100000000002]
["2015-08-12",26.86,27.41,27.41,466.18299999999999]
["2015-08-11",26.69,27.08,26.98,341.33199999999999]
["2015-08-10",26.83,27.04,26.75,438.64499999999998]
["2015-08-07",26.37,27,26.85,390.69900000000001]
["2015-08-06",26.22,26.5,26.47,502.29300000000001]
["2015-08-05",26.15,26.38,26.2,435.286]
["2015-08-04",26.47,26.51,26.07,404.03399999999999]
["2015-08-03",26.54,26.76,26.55,566.75800000000004]
["2015-07-31",26.45,27.2,26.38,788.97799999999995]
["2015-07-30",25.76,26.25,26.08,624.90800000000002]
["2015-07-29",25.68,26.04,26,403.73599999999999]
["2015-07-28",25.72,25.85,25.8,478.01]
["2015-07-27",25.17,25.84,25.7,620.64800000000002]
["2015-07-24",25.1,25.47,25.21,704.01700000000005]
["2015-07-23",25.34,25.34,25.19,444.03399999999999]
["2015-07-22",25.24,25.61,25.41,332.01400000000001]
["2015-07-21",25.78,25.795000000000002,25.3,368.28699999999998]
["2015-07-20",26,26,25.82,370.24799999999999]
["2015-07-17",26.16,26.37,26.02,670.69200000000001]
["2015-07-16",25.76,26.41,26.24,628.52099999999996]
["2015-07-15",25.78,25.88,25.71,427.35500000000002]
["2015-07-14",25.78,25.88,25.81,607.39200000000005]
["2015-07-13",25.6,25.86,25.74,584.82899999999995]
["2015-07-10",25.28,25.69,25.47,465.14499999999998]
["2015-07-09",25.76,25.87,25.25,502.113]
["2015-07-08",25.75,25.97,25.69,620.64700000000005]
["2015-07-07",25.57,25.97,25.91,759.68399999999997]
["2015-07-06",25.15,25.44,25.41,509.52300000000002]
["2015-07-02",25.11,25.35,25.22,320.44400000000002]
["2015-07-01",24.63,24.79,24.74,699.03800000000001]
["2015-06-30",24.8,24.85,24.6,587.73299999999995]
["2015-06-29",25.01,25.27,24.67,636.13699999999994]
["2015-06-26",24.72,25.07,25,853.9]
["2015-06-25",25.21,25.21,24.74,522.51599999999996]
["2015-06-24",25.24,25.4,25.17,556.03200000000004]
["2015-06-23",25.34,25.37,25.23,540.101]
["2015-06-22",25.6,25.73,25.41,488.90600000000001]
["2015-06-19",25.68,25.71,25.44,639.95899999999995]
["2015-06-18",25.28,25.774999999999999,25.67,714.96199999999999]
["2015-06-17",25.15,25.35,25.2,503.69]
["2015-06-16",24.74,25.17,25.08,716.95799999999997]
["2015-06-15",24.7,24.92,24.81,692.40800000000002]
["2015-06-12",25.02,25.07,24.82,364.50900000000001]
["2015-06-11",25.09,25.18,25.09,502.077]
["2015-06-10",25.07,25.21,24.94,587.28099999999995]
["2015-06-09",25.23,25.27,24.88,683.11400000000003]
["2015-06-08",25.24,25.28,25.22,722.74699999999996]
["2015-06-05",25.48,25.58,25.32,815.22]
["2015-06-04",25.67,25.84,25.74,906.74699999999996]
["2015-06-03",25.91,26.049900000000001,25.62,1011.535]
["2015-06-02",26.22,26.42,25.89,690.56899999999996]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"POR","index":28,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C28","v":"POR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":45.708333333333343},{"$f":"AVERAGE($D$4:$D$93)","v":44.812333333333342},{"$f":"AVERAGE($D$4:$D$183)","v":43.680833333333332},{"$f":"AVERAGE($D$4:$D$363)","v":42.130472222222217},{"$f":"AVERAGE($D$4:$D$507)","v":40.292400793650806}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.36},{"$f":"$G3/H2","v":2.9753874202370096E-2},{"$f":"$G3/I2","v":3.0348787908090775E-2},3.1134937138714541E-2,3.2280673067857334E-2,3.3753262977923769E-2]
["2017-06-01",47.3,47.52,47.52,525.41]
["2017-05-31",47.04,47.43,47.34,601.83299999999997]
["2017-05-30",46.89,47.18,47.01,428.82100000000003]
["2017-05-26",47.05,47.1,46.94,247.38300000000001]
["2017-05-25",46.45,47.034999999999997,47.01,220.505]
["2017-05-24",46.07,46.43,46.37,315.17700000000002]
["2017-05-23",45.98,46.26,46.06,438.11599999999999]
["2017-05-22",45.2,46.0075,45.86,470.786]
["2017-05-19",45.03,45.33,45.22,409.50700000000001]
["2017-05-18",44.88,45.25,45.07,425.57499999999999]
["2017-05-17",44.81,45.2,44.88,538.92200000000003]
["2017-05-16",45.1,45.27,44.77,433.84]
["2017-05-15",45.33,45.335000000000001,45.23,720.26400000000001]
["2017-05-12",45.21,45.45,45.31,264.38900000000001]
["2017-05-11",44.91,45.2,45.13,348.678]
["2017-05-10",44.81,45.134999999999998,45.06,332.98200000000003]
["2017-05-09",45.17,45.3,44.8,372.53199999999998]
["2017-05-08",45.32,45.4,45.22,402.096]
["2017-05-05",45.11,45.37,45.25,387.03399999999999]
["2017-05-04",44.41,44.99,44.9,528.07399999999996]
["2017-05-03",44.44,44.78,44.54,709.94]
["2017-05-02",44.96,45.24,44.58,943.08100000000002]
["2017-05-01",45.49,45.49,45.03,615.59400000000005]
["2017-04-28",46.87,46.87,45.34,731.95600000000002]
["2017-04-27",46.3,46.71,46.38,584.53399999999999]
["2017-04-26",46.23,46.54,46.25,503.38799999999998]
["2017-04-25",46.16,46.51,46.33,637.88699999999994]
["2017-04-24",46.07,46.31,46.2,434.35199999999998]
["2017-04-21",45.57,46.11,46.02,393.27300000000002]
["2017-04-20",45.7,45.7,45.63,313.95800000000003]
["2017-04-19",45.83,45.91,45.69,379.154]
["2017-04-18",45.8,46.01,45.87,296.40499999999997]
["2017-04-17",45.54,45.78,45.77,249.56299999999999]
["2017-04-13",45.63,45.69,45.43,262.62400000000002]
["2017-04-12",45.22,45.59,45.56,227.24799999999999]
["2017-04-11",44.93,45.37,45.19,426.39600000000002]
["2017-04-10",45.04,45.04,44.91,227.62799999999999]
["2017-04-07",45.23,45.34,44.93,420.92099999999999]
["2017-04-06",44.93,45.17,45.08,382.29300000000001]
["2017-04-05",44.68,45.11,45.05,553.84100000000001]
["2017-04-04",44.33,44.86,44.72,382.01100000000002]
["2017-04-03",44.43,44.53,44.4,666.96]
["2017-03-31",44.51,44.77,44.42,395.00299999999999]
["2017-03-30",44.72,44.72,44.48,460.43799999999999]
["2017-03-29",44.76,44.76,44.69,711.64800000000002]
["2017-03-28",44.54,44.88,44.85,473.52800000000002]
["2017-03-27",45.02,45.13,44.73,342.53500000000003]
["2017-03-24",44.66,45.12,44.91,385.62299999999999]
["2017-03-23",44.61,44.97,44.75,420.74400000000003]
["2017-03-22",44.96,45.16,44.87,654.00300000000004]
["2017-03-21",44.3,44.897100000000002,44.69,692.20699999999999]
["2017-03-20",45.1,45.15,44.37,498.63400000000001]
["2017-03-17",44.88,45.239899999999999,45,933.61199999999997]
["2017-03-16",44.94,45.02,44.65,531.42700000000002]
["2017-03-15",44.34,45.21,45.03,414.892]
["2017-03-14",44.11,44.204999999999998,44.08,314.80900000000003]
["2017-03-13",43.98,44.26,44.23,640.38300000000004]
["2017-03-10",44.22,44.28,44.02,404.971]
["2017-03-09",44.11,44.4,43.96,515.43200000000002]
["2017-03-08",44.63,44.63,44.09,603.94600000000003]
["2017-03-07",44.75,45.05,44.89,523.10500000000002]
["2017-03-06",45.1,45.22,44.9,724.14]
["2017-03-03",45.84,45.84,45.21,738.85500000000002]
["2017-03-02",45.27,46.05,45.75,507.55399999999997]
["2017-03-01",44.93,45.6,45.37,737.11900000000003]
["2017-02-28",44.75,45.38,45.33,691.04600000000005]
["2017-02-27",44.78,44.88,44.82,580.37599999999998]
["2017-02-24",44.31,44.84,44.8,677.33799999999997]
["2017-02-23",43.97,44.42,44.18,899.11699999999996]
["2017-02-22",43.7,43.95,43.74,839.30200000000002]
["2017-02-21",42.74,43.84,43.72,1548.9670000000001]
["2017-02-17",44.23,44.28,42.98,1008.558]
["2017-02-16",43.02,43.39,43.23,602.41899999999998]
["2017-02-15",42.93,43.15,43.03,425.42399999999998]
["2017-02-14",43.68,43.79,43.32,538.55100000000004]
["2017-02-13",43.94,44.02,43.77,401.43400000000003]
["2017-02-10",43.54,43.97,43.95,300.37400000000002]
["2017-02-09",43.79,43.99,43.64,341.47899999999998]
["2017-02-08",43.75,44.16,43.83,389.851]
["2017-02-07",43.63,43.65,43.61,385.34199999999998]
["2017-02-06",43.73,43.8429,43.57,294.83]
["2017-02-03",43.58,43.72,43.55,351.62299999999999]
["2017-02-02",43.11,43.46,43.46,334.62799999999999]
["2017-02-01",43.34,43.55,42.89,499.322]
["2017-01-31",42.74,43.61,43.61,591.00599999999997]
["2017-01-30",43.06,43.14,42.83,504.97800000000001]
["2017-01-27",43.33,43.432499999999997,43.07,312.49799999999999]
["2017-01-26",43.24,43.64,43.24,374.63099999999997]
["2017-01-25",43.61,43.83,43.33,543.73]
["2017-01-24",43.61,43.93,43.82,514.827]
["2017-01-23",43.73,44,43.73,340.84300000000002]
["2017-01-20",43.48,43.86,43.67,373.709]
["2017-01-19",43.61,43.84,43.58,542.50199999999995]
["2017-01-18",43.8,44.04,43.85,356.89800000000002]
["2017-01-17",43.74,44.145099999999999,43.95,348.03199999999998]
["2017-01-13",43.49,43.77,43.51,195.79599999999999]
["2017-01-12",43.71,43.78,43.53,288.11799999999999]
["2017-01-11",43.27,43.685000000000002,43.65,415.21699999999998]
["2017-01-10",43.01,43.27,43.22,433.44299999999998]
["2017-01-09",43.82,43.82,42.99,643.14099999999996]
["2017-01-06",43.3,43.85,43.64,410.74200000000002]
["2017-01-05",43.34,43.66,43.48,302.483]
["2017-01-04",43.29,43.66,43.33,447.149]
["2017-01-03",43.25,43.35,43.13,469.81200000000001]
["2016-12-30",43.49,43.59,43.33,294.37400000000002]
["2016-12-29",43.01,43.53,43.5,527.05999999999995]
["2016-12-28",43.29,43.29,42.96,448.05099999999999]
["2016-12-27",43.24,43.42,43.26,393.51100000000002]
["2016-12-23",43.62,43.68,43.35,447.24900000000002]
["2016-12-22",43.4,43.51,43.5,436.97899999999998]
["2016-12-21",43.85,44.135899999999999,43.7,510.50400000000002]
["2016-12-20",43.49,43.97,43.83,504.221]
["2016-12-19",43.62,43.81,43.68,995.24599999999998]
["2016-12-16",43.46,43.765000000000001,43.37,1298.174]
["2016-12-15",42.31,43.06,43.03,521.44500000000005]
["2016-12-14",43.54,43.71,42.48,470.23]
["2016-12-13",43.49,43.68,43.31,553.29300000000001]
["2016-12-12",42.39,43.37,43.22,542.36800000000005]
["2016-12-09",42.13,42.73,42.7,435.173]
["2016-12-08",41.39,42.31,42.14,589.10900000000004]
["2016-12-07",41.1,41.85,41.75,384.59699999999998]
["2016-12-06",41.15,41.4,40.98,596.04100000000005]
["2016-12-05",41.21,41.39,41.09,834.14300000000003]
["2016-12-02",41.37,41.89,41.33,534.16099999999994]
["2016-12-01",41.22,41.59,41.06,599.41600000000005]
["2016-11-30",42.52,42.72,41.6,747.827]
["2016-11-29",43.3,43.7,43.15,755.32600000000002]
["2016-11-28",42.7,43.58,43.35,381.005]
["2016-11-25",41.99,42.67,42.52,133.553]
["2016-11-23",41.65,42.22,41.86,355.58699999999999]
["2016-11-22",41.82,42.27,42.24,659.72199999999998]
["2016-11-21",41.91,42.36,42.24,504.24099999999999]
["2016-11-18",41.54,41.89,41.74,447.90300000000002]
["2016-11-17",41.3,41.79,41.57,386.29199999999997]
["2016-11-16",41.92,42.1,41.42,619.39599999999996]
["2016-11-15",41.39,41.91,41.74,473.01100000000002]
["2016-11-14",41.65,41.85,41.24,965.48]
["2016-11-11",42.19,42.59,41.9,1144.3030000000001]
["2016-11-10",42.51,42.75,42.1,795.55600000000004]
["2016-11-09",42.85,43.15,42.8,932.70299999999997]
["2016-11-08",43.15,43.91,43.77,733.07799999999997]
["2016-11-07",42.61,43.12,43.09,529.25099999999998]
["2016-11-04",42.65,43.1,42.38,408.702]
["2016-11-03",42.13,42.66,42.51,421.298]
["2016-11-02",42.5,42.594999999999999,42.37,558.97]
["2016-11-01",43.56,43.57,42.56,608.67200000000003]
["2016-10-31",43.05,44.32,43.64,1082.5630000000001]
["2016-10-28",42.7,43.15,42.94,1197.9390000000001]
["2016-10-27",41.37,41.975000000000001,41.86,456.786]
["2016-10-26",41.74,41.81,41.65,423.17099999999999]
["2016-10-25",41.64,41.82,41.75,386.01499999999999]
["2016-10-24",41.4,41.79,41.69,333.29199999999997]
["2016-10-21",41.67,41.8,41.32,467.62799999999999]
["2016-10-20",41.96,42.15,41.92,306.63400000000001]
["2016-10-19",41.8,41.99,41.93,514.44399999999996]
["2016-10-18",41.78,41.98,41.77,349.59399999999999]
["2016-10-17",41.64,41.79,41.55,239.29400000000001]
["2016-10-14",41.44,41.8,41.5,283.23399999999998]
["2016-10-13",40.96,42.11,41.69,730.02099999999996]
["2016-10-12",40.39,40.89,40.869999999999997,273.322]
["2016-10-11",40.83,40.85,40.32,408.613]
["2016-10-10",40.520000000000003,41.05,40.94,449.35]
["2016-10-07",41.18,41.51,40.590000000000003,558.41200000000003]
["2016-10-06",40.56,40.948900000000002,40.880000000000003,337.2]
["2016-10-05",40.869999999999997,41.15,40.82,574.35]
["2016-10-04",41.94,41.94,40.729999999999997,692.16899999999998]
["2016-10-03",42.57,42.57,41.92,598.89499999999998]
["2016-09-30",42.84,42.914999999999999,42.59,637.36400000000003]
["2016-09-29",43.05,43.05,42.67,362.05399999999997]
["2016-09-28",43.65,43.71,43.21,406.17500000000001]
["2016-09-27",43.89,44.02,43.52,721.56299999999999]
["2016-09-26",43.98,44.12,43.76,505.04300000000001]
["2016-09-23",43.8,44.08,43.94,726.47799999999995]
["2016-09-22",43.97,44.067500000000003,44.05,1019.722]
["2016-09-21",43.4,44.07,44,895.85599999999999]
["2016-09-20",43.8,43.86,43.43,525.79399999999998]
["2016-09-19",43.08,43.66,43.62,488.06299999999999]
["2016-09-16",42.48,43.06,43.04,1066.8330000000001]
["2016-09-15",41.85,42.48,42.45,394.52300000000002]
["2016-09-14",41.91,42.26,41.9,383.41500000000002]
["2016-09-13",42.4,42.55,41.84,448.85]
["2016-09-12",41.97,42.594999999999999,42.55,631.53099999999995]
["2016-09-09",43.18,43.31,42.05,496.11700000000002]
["2016-09-08",43.41,43.73,43.57,353.62]
["2016-09-07",43.31,43.74,43.63,589.72799999999995]
["2016-09-06",42.81,43.33,43.33,377.99099999999999]
["2016-09-02",41.98,42.674999999999997,42.65,481.839]
["2016-09-01",41.99,42.23,42.03,547.32100000000003]
["2016-08-31",41.84,42.23,42.11,821.24699999999996]
["2016-08-30",42.11,42.44,41.79,463.52100000000002]
["2016-08-29",41.71,42.27,42.22,476.88200000000001]
["2016-08-26",42.69,43,41.74,399.46300000000002]
["2016-08-25",42.77,42.89,42.65,320.16199999999998]
["2016-08-24",42.62,42.75,42.71,290.99799999999999]
["2016-08-23",43.02,43.27,42.68,241.49]
["2016-08-22",42.64,43.12,43.02,323.173]
["2016-08-19",42.96,43,42.58,361.41500000000002]
["2016-08-18",42.3,43.17,43.17,628.78399999999999]
["2016-08-17",42,42.45,42.33,651.154]
["2016-08-16",42.4,42.4,42.01,547.08799999999997]
["2016-08-15",43.18,43.26,42.49,610.423]
["2016-08-12",43.36,43.48,43.15,253.96]
["2016-08-11",43.16,43.22,43.12,335.86599999999999]
["2016-08-10",42.98,43.19,43.13,626.89]
["2016-08-09",43.01,43.17,43.04,407.10500000000002]
["2016-08-08",43.17,43.38,43.05,364.55900000000003]
["2016-08-05",43.66,43.81,43.18,541.28899999999999]
["2016-08-04",43.39,44.454999999999998,43.75,975.20299999999997]
["2016-08-03",43.72,43.97,43.39,552.16200000000003]
["2016-08-02",43.81,44.23,43.77,753.98599999999999]
["2016-08-01",43.58,44.325000000000003,44.3,949.45100000000002]
["2016-07-29",43.7,44.01,43.67,847.072]
["2016-07-28",43.7,43.82,43.69,482.11099999999999]
["2016-07-27",44.22,44.35,43.73,496.80799999999999]
["2016-07-26",44.58,44.67,44.28,385.65300000000002]
["2016-07-25",44.85,45,44.6,375.71600000000001]
["2016-07-22",44.35,44.99,44.88,321.30900000000003]
["2016-07-21",43.93,44.5,44.38,543.91600000000005]
["2016-07-20",44.07,44.2,44.02,322.78300000000002]
["2016-07-19",44.12,44.19,44.05,447.71899999999999]
["2016-07-18",43.94,44.12,44.06,540.49900000000002]
["2016-07-15",43.68,44,43.8,394.33600000000001]
["2016-07-14",43.71,43.99,43.64,522.83500000000004]
["2016-07-13",43.8,44.15,44.06,488.53500000000003]
["2016-07-12",43.77,43.92,43.51,893.27800000000002]
["2016-07-11",44.09,44.12,44.05,1138.9680000000001]
["2016-07-08",43.85,44.42,44.36,915.76400000000001]
["2016-07-07",44.57,44.59,43.92,1021.284]
["2016-07-06",45.04,45.21,44.65,1569.001]
["2016-07-05",44.49,45.1,45.04,638.27300000000002]
["2016-07-01",44.4,44.52,44.4,465.85300000000001]
["2016-06-30",43.15,44.12,44.12,455.73599999999999]
["2016-06-29",43.14,43.48,43.06,350.00299999999999]
["2016-06-28",43,43.21,42.99,740.428]
["2016-06-27",42.17,43.07,42.95,732.154]
["2016-06-24",41.65,42.72,42.28,1142.27]
["2016-06-23",42.07,42.09,42.05,478.15899999999999]
["2016-06-22",42.52,42.57,42.27,377.149]
["2016-06-21",42.53,42.77,42.52,371.01100000000002]
["2016-06-20",42.49,42.58,42.41,488.80599999999998]
["2016-06-17",42.67,42.67,42.44,878.98500000000001]
["2016-06-16",42.18,42.63,42.58,335.90199999999999]
["2016-06-15",42.76,42.92,42.17,405.88499999999999]
["2016-06-14",42.55,42.84,42.79,279.49400000000003]
["2016-06-13",42.7,42.79,42.49,318.53199999999998]
["2016-06-10",42.51,42.87,42.67,287.495]
["2016-06-09",41.99,42.64,42.56,455.99299999999999]
["2016-06-08",41.48,42.055,42.05,287.20499999999998]
["2016-06-07",41.61,41.85,41.56,530.64099999999996]
["2016-06-06",41.51,41.94,41.51,812.11500000000001]
["2016-06-03",41.9,42.395000000000003,42.18,491.35700000000003]
["2016-06-02",41.25,41.54,41.54,397.74700000000001]
["2016-06-01",41.05,41.4,41.36,322.61]
["2016-05-31",40.68,41.23,41.18,693.255]
["2016-05-27",40.64,40.81,40.770000000000003,319.01499999999999]
["2016-05-26",39.94,40.57,40.51,239.917]
["2016-05-25",40.19,40.49,39.89,473.69099999999997]
["2016-05-24",39.86,40.39,40.35,650.51]
["2016-05-23",40.44,40.54,39.83,378.84399999999999]
["2016-05-20",40.42,40.49,40.44,383.69499999999999]
["2016-05-19",39.69,40.365000000000002,40.340000000000003,464.875]
["2016-05-18",40.369999999999997,40.76,39.869999999999997,379.87200000000001]
["2016-05-17",41.31,41.31,40.590000000000003,609.274]
["2016-05-16",41.31,41.44,41.4,420.62799999999999]
["2016-05-13",41.53,41.68,41.39,420.54700000000003]
["2016-05-12",41.48,41.94,41.61,500.86500000000001]
["2016-05-11",41.71,41.895000000000003,41.53,352.71300000000002]
["2016-05-10",41.6,41.77,41.66,522.56799999999998]
["2016-05-09",41.26,41.62,41.5,696.43700000000001]
["2016-05-06",41.43,41.43,41.18,674.74699999999996]
["2016-05-05",41.28,41.76,41.48,734.26099999999997]
["2016-05-04",40.83,41.56,41.42,848.11199999999997]
["2016-05-03",40.5,40.96,40.85,783.11300000000006]
["2016-05-02",39.799999999999997,40.69,40.5,720.73599999999999]
["2016-04-29",38.65,39.869999999999997,39.72,1651.104]
["2016-04-28",38.42,39.07,38.85,366.78300000000002]
["2016-04-27",38.340000000000003,39.005000000000003,38.81,415.036]
["2016-04-26",37.979999999999997,38.450000000000003,38.22,398.07499999999999]
["2016-04-25",37.96,38.159999999999997,38.1,315.48700000000002]
["2016-04-22",38.03,38.25,38.130000000000003,568.10199999999998]
["2016-04-21",38.5,38.56,37.909999999999997,608.23699999999997]
["2016-04-20",39.58,39.78,38.590000000000003,301.37400000000002]
["2016-04-19",39.78,39.78,39.64,257.42700000000002]
["2016-04-18",39.56,39.630000000000003,39.619999999999997,219.834]
["2016-04-15",39.29,39.590000000000003,39.56,337.57100000000003]
["2016-04-14",38.96,39.24,39.18,340.05599999999998]
["2016-04-13",39.39,39.39,39.06,366.55]
["2016-04-12",39.21,39.42,39.31,210.52500000000001]
["2016-04-11",39.35,39.64,39.130000000000003,304.714]
["2016-04-08",39.53,39.700000000000003,39.31,587.68200000000002]
["2016-04-07",39.229999999999997,39.61,39.270000000000003,497.25299999999999]
["2016-04-06",39.14,39.280799999999999,39.26,390.27800000000002]
["2016-04-05",39.979999999999997,39.979999999999997,39.19,475.47699999999998]
["2016-04-04",39.729999999999997,40.03,40,840.62800000000004]
["2016-04-01",39.47,39.729999999999997,39.700000000000003,1066.538]
["2016-03-31",39.4,39.630000000000003,39.49,1123.511]
["2016-03-30",39.69,39.69,39.35,514.48400000000004]
["2016-03-29",39.22,39.64,39.58,1058.9259999999999]
["2016-03-28",39.270000000000003,39.57,39.04,743.15099999999995]
["2016-03-24",39.35,39.61,39.32,800.21199999999999]
["2016-03-23",38.99,39.630000000000003,39.5,530.92700000000002]
["2016-03-22",38.045000000000002,39.225000000000001,38.99,569.24800000000005]
["2016-03-21",39.42,39.549999999999997,39.46,510.85500000000002]
["2016-03-18",39.9,39.9,39.549999999999997,771.09199999999998]
["2016-03-17",39.24,39.869999999999997,39.78,740.09400000000005]
["2016-03-16",38.85,39.31,39.24,536.15599999999995]
["2016-03-15",38.700000000000003,39.200000000000003,38.9,459.839]
["2016-03-14",39.229999999999997,39.479999999999997,38.82,378.99400000000003]
["2016-03-11",39.18,39.39,39.24,522.12400000000002]
["2016-03-10",38.92,39.08,38.99,674.42200000000003]
["2016-03-09",38.67,39.084499999999998,38.869999999999997,775.23599999999999]
["2016-03-08",37.94,38.86,38.76,785.45699999999999]
["2016-03-07",37.69,37.909999999999997,37.909999999999997,980.80899999999997]
["2016-03-04",37.950000000000003,37.950000000000003,37.82,1261.078]
["2016-03-03",37.630000000000003,38.19,38.18,858.64499999999998]
["2016-03-02",37.6,37.619999999999997,37.51,1185.818]
["2016-03-01",38.22,38.409999999999997,37.700000000000003,470.85]
["2016-02-29",37.9,38.47,38.049999999999997,596.23299999999995]
["2016-02-26",39.08,39.18,37.950000000000003,580.52599999999995]
["2016-02-25",38.950000000000003,39.380000000000003,39.35,453.29500000000002]
["2016-02-24",38.54,39,38.92,472.95499999999998]
["2016-02-23",38.21,38.64,38.56,685.17700000000002]
["2016-02-22",38.119999999999997,38.89,38.450000000000003,969.45799999999997]
["2016-02-19",37.94,38.090000000000003,37.880000000000003,1019.059]
["2016-02-18",37.619999999999997,38.1,37.99,2181.5070000000001]
["2016-02-17",37.85,38.130000000000003,37.57,1442.539]
["2016-02-16",37.83,38.270000000000003,37.840000000000003,1346.38]
["2016-02-12",39.28,39.28,38.22,1294.414]
["2016-02-11",39.409999999999997,39.619999999999997,39.020000000000003,1245.5350000000001]
["2016-02-10",39.950000000000003,40.11,39.549999999999997,1814.85]
["2016-02-09",39.97,40.299999999999997,39.92,1136.432]
["2016-02-08",40.18,40.409999999999997,39.950000000000003,1140.8579999999999]
["2016-02-05",39.700000000000003,40.423999999999999,40.229999999999997,765.88400000000001]
["2016-02-04",40.11,40.44,39.9,685.81500000000005]
["2016-02-03",40.15,40.475000000000001,40.29,1040.6890000000001]
["2016-02-02",39.24,40.15,39.97,925.08]
["2016-02-01",38.54,39.76,39.43,1107.943]
["2016-01-29",38.4,39.020000000000003,38.869999999999997,728.625]
["2016-01-28",37.450000000000003,38.35,38.11,689.548]
["2016-01-27",37.25,37.79,37.590000000000003,792.16700000000003]
["2016-01-26",37.14,37.76,37.42,761.10699999999997]
["2016-01-25",37.6,37.71,37.01,829.971]
["2016-01-22",36.590000000000003,37.659999999999997,37.659999999999997,1154.4079999999999]
["2016-01-21",36.840000000000003,37,36.58,1619.0039999999999]
["2016-01-20",37.4,37.74,36.83,1207.616]
["2016-01-19",36.92,37.85,37.69,1181.0070000000001]
["2016-01-15",36.450000000000003,36.909999999999997,36.74,1205.423]
["2016-01-14",36.76,37.57,37.39,1238.829]
["2016-01-13",36.340000000000003,36.950000000000003,36.549999999999997,1355.808]
["2016-01-12",36.69,36.69,36.200000000000003,799.67899999999997]
["2016-01-11",36.04,36.39,36.31,649.33199999999999]
["2016-01-08",36.03,36.33,35.94,962.92100000000005]
["2016-01-07",35.6,35.979999999999997,35.909999999999997,1138.5650000000001]
["2016-01-06",35.700000000000003,36.04,36.03,923.84400000000005]
["2016-01-05",35.86,36.090000000000003,35.99,564.72500000000002]
["2016-01-04",35.520000000000003,36.19,35.799999999999997,1174.961]
["2015-12-31",37.14,37.200000000000003,36.369999999999997,557.94600000000003]
["2015-12-30",37.08,37.450000000000003,37.22,734.904]
["2015-12-29",36.950000000000003,37.200000000000003,37.130000000000003,560.30999999999995]
["2015-12-28",36.28,36.85,36.82,517.89099999999996]
["2015-12-24",36.409999999999997,36.58,36.43,185.69399999999999]
["2015-12-23",36,36.61,36.49,505.47]
["2015-12-22",35.409999999999997,36.35,36.229999999999997,891.19299999999998]
["2015-12-21",36.28,36.319000000000003,35.31,1481.7239999999999]
["2015-12-18",36.86,37.11,36.14,1905.25]
["2015-12-17",37.26,37.799999999999997,37,1220.585]
["2015-12-16",36.74,37.33,37.28,712.67700000000002]
["2015-12-15",36.119999999999997,36.78,36.590000000000003,622.55700000000002]
["2015-12-14",36.020000000000003,36.299999999999997,36.11,937.51599999999996]
["2015-12-11",35.630000000000003,36.22,36.090000000000003,858.55499999999995]
["2015-12-10",36.44,36.44,35.840000000000003,616.09]
["2015-12-09",36.58,36.96,36.450000000000003,607.09500000000003]
["2015-12-08",36.68,36.9,36.65,684.65300000000002]
["2015-12-07",36.78,36.96,36.76,700.64300000000003]
["2015-12-04",36.18,36.89,36.89,838.86800000000005]
["2015-12-03",36.479999999999997,36.58,36.06,441.68700000000001]
["2015-12-02",37.299999999999997,37.299999999999997,36.549999999999997,583.33500000000004]
["2015-12-01",37.06,37.46,37.44,718.15099999999995]
["2015-11-30",36.74,37.15,36.92,734.28099999999995]
["2015-11-27",36.61,36.849899999999998,36.700000000000003,250.61]
["2015-11-25",36.74,36.76,36.619999999999997,378.11500000000001]
["2015-11-24",36.43,36.86,36.770000000000003,613.72900000000004]
["2015-11-23",37.15,37.25,36.590000000000003,933.21900000000005]
["2015-11-20",36.85,37.119999999999997,37.020000000000003,929.23099999999999]
["2015-11-19",35.96,36.72,36.659999999999997,1080.086]
["2015-11-18",35.33,35.97,35.950000000000003,903.83]
["2015-11-17",35.85,36.07,35.28,827.16099999999994]
["2015-11-16",35.06,35.93,35.92,693.38599999999997]
["2015-11-13",35.299999999999997,35.83,35.03,682.43299999999999]
["2015-11-12",36.020000000000003,36.229999999999997,35.35,751.96500000000003]
["2015-11-11",35.93,36.24,36.1,785.81]
["2015-11-10",35.6,36.094999999999999,35.85,939.899]
["2015-11-09",35.31,35.75,35.6,723.15599999999995]
["2015-11-06",36.42,36.5,35.46,828.83]
["2015-11-05",37.25,37.340000000000003,37.14,706.58199999999999]
["2015-11-04",36.94,37.43,37.29,652.67999999999995]
["2015-11-03",36.69,36.97,36.94,978.61699999999996]
["2015-11-02",37.06,37.18,36.79,902.73500000000001]
["2015-10-30",37.049999999999997,37.46,37.08,1011.498]
["2015-10-29",37.08,37.090000000000003,36.96,932.03300000000002]
["2015-10-28",37.78,38.25,37.409999999999997,1649.6130000000001]
["2015-10-27",38.299999999999997,38.945,38.229999999999997,1497.1179999999999]
["2015-10-26",38.4,38.69,38.61,1000.247]
["2015-10-23",38.89,38.89,38.31,437.99400000000003]
["2015-10-22",38.65,38.89,38.89,771.56299999999999]
["2015-10-21",38.9,39.08,38.46,454.96]
["2015-10-20",38.369999999999997,38.82,38.68,473.93400000000003]
["2015-10-19",38.340000000000003,38.49,38.49,518.67200000000003]
["2015-10-16",38.44,38.770000000000003,38.44,562.38800000000003]
["2015-10-15",37.82,38.33,38.299999999999997,380.399]
["2015-10-14",37.700000000000003,38.11,37.76,502.57]
["2015-10-13",37.729999999999997,37.99,37.68,630.58000000000004]
["2015-10-12",37.51,37.97,37.75,590.92200000000003]
["2015-10-09",37.39,37.529899999999998,37.4,374.11]
["2015-10-08",36.729999999999997,37.39,37.33,699.13599999999997]
["2015-10-07",36.83,36.97,36.76,765.58799999999997]
["2015-10-06",37.369999999999997,37.43,36.89,658.78099999999995]
["2015-10-05",37.130000000000003,37.4,37.39,761.34699999999998]
["2015-10-02",36.61,37.01,36.950000000000003,776.11300000000006]
["2015-10-01",36.979999999999997,37.07,36.42,700.91]
["2015-09-30",36.33,37.03,36.97,812.56200000000001]
["2015-09-29",36.29,36.68,36.14,1274.597]
["2015-09-28",36.380000000000003,36.74,36.39,810.98400000000004]
["2015-09-25",36.119999999999997,36.97,36.51,799.12199999999996]
["2015-09-24",35.53,36.14,36.06,1134.896]
["2015-09-23",35.18,35.72,35.700000000000003,942.923]
["2015-09-22",35.56,35.93,35.61,704.81299999999999]
["2015-09-21",35.659999999999997,36,35.85,690.077]
["2015-09-18",35.14,35.81,35.51,1671.982]
["2015-09-17",34.9,35.86,35.43,640.93899999999996]
["2015-09-16",34.79,35.159999999999997,34.94,536.65]
["2015-09-15",34.67,34.81,34.75,410.548]
["2015-09-14",34.5,34.909999999999997,34.659999999999997,481.541]
["2015-09-11",33.97,34.53,34.520000000000003,420.74299999999999]
["2015-09-10",34.29,34.46,34.11,519.17600000000004]
["2015-09-09",34.799999999999997,34.93,34.28,917.03599999999994]
["2015-09-08",34.17,34.799999999999997,34.76,925.49199999999996]
["2015-09-04",33.770000000000003,33.96,33.72,1003.338]
["2015-09-03",33.729999999999997,34.19,34.11,1003.34]
["2015-09-02",33.99,33.99,33.700000000000003,1148.6420000000001]
["2015-09-01",34.1,34.26,33.700000000000003,781.19100000000003]
["2015-08-31",34.82,34.93,34.54,1789.683]
["2015-08-28",35.130000000000003,35.25,34.97,584.53099999999995]
["2015-08-27",35,35.15,35.130000000000003,758.91099999999994]
["2015-08-26",34.630000000000003,34.83,34.72,1107.556]
["2015-08-25",35.43,35.590000000000003,34.159999999999997,1156.3910000000001]
["2015-08-24",35.950000000000003,36.33,35.049999999999997,901.37]
["2015-08-21",36.479999999999997,37.19,36.729999999999997,840.24300000000005]
["2015-08-20",37.200000000000003,37.549999999999997,37.04,773.26900000000001]
["2015-08-19",37.26,37.630000000000003,37.35,865.16499999999996]
["2015-08-18",37.67,37.79,37.43,531.88]
["2015-08-17",37.630000000000003,38,37.770000000000003,515.03099999999995]
["2015-08-14",37.21,37.68,37.619999999999997,966.55600000000004]
["2015-08-13",37.24,37.49,37.25,985.23900000000003]
["2015-08-12",36.700000000000003,37.43,37.36,976.303]
["2015-08-11",36.25,36.82,36.79,833.58799999999997]
["2015-08-10",36.229999999999997,36.630000000000003,36.26,632.84900000000005]
["2015-08-07",35.81,36.340000000000003,36.19,531.10299999999995]
["2015-08-06",35.770000000000003,35.92,35.880000000000003,558.07500000000005]
["2015-08-05",35.78,36,35.72,331.06799999999998]
["2015-08-04",36.090000000000003,36.1,35.65,389.8]
["2015-08-03",36.11,36.409999999999997,36.130000000000003,453.15]
["2015-07-31",35.9,36.47,36.01,568.23900000000003]
["2015-07-30",35.43,36.020000000000003,35.67,974.755]
["2015-07-29",34.71,35.520000000000003,35.5,1076.932]
["2015-07-28",33.380000000000003,34.770000000000003,34.76,1112.952]
["2015-07-27",33.79,34.26,34.18,1043.681]
["2015-07-24",33.76,34.090000000000003,33.82,610.76900000000001]
["2015-07-23",34.1,34.130000000000003,33.76,534.23699999999997]
["2015-07-22",33.9,34.36,34.18,339.428]
["2015-07-21",34.200000000000003,34.274999999999999,33.99,603.99300000000005]
["2015-07-20",34.450000000000003,34.49,34.26,581.76599999999996]
["2015-07-17",34.97,35.049999999999997,34.5,628.30399999999997]
["2015-07-16",34.49,35.15,35.07,647.81899999999996]
["2015-07-15",34.36,34.54,34.49,561.37800000000004]
["2015-07-14",34.46,34.56,34.36,780.42499999999995]
["2015-07-13",34.549999999999997,34.72,34.44,421.45]
["2015-07-10",34.11,34.729999999999997,34.36,654.35699999999997]
["2015-07-09",34.549999999999997,34.865000000000002,34.14,787.09100000000001]
["2015-07-08",34.65,34.89,34.479999999999997,551.36]
["2015-07-07",34.200000000000003,34.97,34.770000000000003,790.06500000000005]
["2015-07-06",33.81,34.1,34.06,670.95600000000002]
["2015-07-02",33.630000000000003,33.984999999999999,33.79,527.05200000000002]
["2015-07-01",33.21,33.43,33.409999999999997,527.774]
["2015-06-30",33.31,33.435000000000002,33.159999999999997,973.42700000000002]
["2015-06-29",33.18,33.76,33.17,596.33199999999999]
["2015-06-26",33.21,33.369999999999997,33.32,1222.57]
["2015-06-25",33.409999999999997,33.42,33.18,1031.5229999999999]
["2015-06-24",33.58,33.74,33.35,1087.027]
["2015-06-23",34.01,34.090000000000003,33.58,1118.25]
["2015-06-22",34.36,34.39,34.29,1163.3040000000001]
["2015-06-19",34.159999999999997,34.33,34.24,1042.6659999999999]
["2015-06-18",33.549999999999997,34.204999999999998,34.15,468.37099999999998]
["2015-06-17",33.4,33.58,33.5,592.00900000000001]
["2015-06-16",33.25,33.369999999999997,33.36,1144.3920000000001]
["2015-06-15",33.299999999999997,33.53,33.270000000000003,733.26300000000003]
["2015-06-12",33.6,33.72,33.4,640.91700000000003]
["2015-06-11",33.72,33.8035,33.76,354.59300000000002]
["2015-06-10",33.5,33.68,33.5,832.31600000000003]
["2015-06-09",33.71,33.81,33.28,1085.7619999999999]
["2015-06-08",33.85,33.950000000000003,33.74,1043.7919999999999]
["2015-06-05",34.06,34.29,33.81,1167.8679999999999]
["2015-06-04",34.18,34.53,34.4,643.44000000000005]
["2015-06-03",34.299999999999997,34.549999999999997,34.299999999999997,839.66300000000001]
["2015-06-02",34.67,34.85,34.35,786.84100000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"PPL","index":29,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C29","v":"PPL"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":38.70033333333334},{"$f":"AVERAGE($D$4:$D$93)","v":37.207333333333338},{"$f":"AVERAGE($D$4:$D$183)","v":35.547944444444433},{"$f":"AVERAGE($D$4:$D$363)","v":36.076444444444412},{"$f":"AVERAGE($D$4:$D$507)","v":34.953730158730139}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.58},{"$f":"$G3/H2","v":4.0826521735385563E-2},{"$f":"$G3/I2","v":4.2464747092866996E-2},4.4447014439028369E-2,4.3795890208446306E-2,4.5202614794615133E-2]
["2017-06-01",39.72,39.97,39.96,3754.46]
["2017-05-31",39.909999999999997,40.1,39.909999999999997,5623.0079999999998]
["2017-05-30",39.869999999999997,39.94,39.869999999999997,2199.5700000000002]
["2017-05-26",39.840000000000003,40,39.86,2144.8290000000002]
["2017-05-25",39.549999999999997,39.94,39.9,2125.5450000000001]
["2017-05-24",39.35,39.645299999999999,39.57,2543.962]
["2017-05-23",39.26,39.57,39.29,2650.5549999999998]
["2017-05-22",38.799999999999997,39.25,39.15,3150.8679999999999]
["2017-05-19",38.770000000000003,38.94,38.82,4762.5609999999997]
["2017-05-18",38.76,38.979999999999997,38.799999999999997,3289.6219999999998]
["2017-05-17",38.520000000000003,38.909999999999997,38.69,3960.886]
["2017-05-16",38.770000000000003,38.89,38.479999999999997,2658.0859999999998]
["2017-05-15",38.75,38.99,38.83,2134.0650000000001]
["2017-05-12",38.56,38.840000000000003,38.76,1884.576]
["2017-05-11",38.47,38.58,38.54,2633.5740000000001]
["2017-05-10",38.39,38.56,38.53,3706.0720000000001]
["2017-05-09",38.61,38.659999999999997,38.369999999999997,3356.0590000000002]
["2017-05-08",38.58,38.72,38.69,2690.1790000000001]
["2017-05-05",38.54,38.79,38.53,3165.453]
["2017-05-04",37.4,38.49,38.44,3834.1729999999998]
["2017-05-03",37.99,38.134999999999998,37.979999999999997,2904.0439999999999]
["2017-05-02",37.99,38.18,38.04,2835.4470000000001]
["2017-05-01",38.17,38.18,37.979999999999997,3565.4830000000002]
["2017-04-28",38.1,38.22,38.11,3253.9569999999999]
["2017-04-27",37.93,38.314999999999998,38.08,2067.797]
["2017-04-26",38.04,38.26,37.94,2802.8110000000001]
["2017-04-25",37.93,38.159999999999997,38.159999999999997,2756.1729999999998]
["2017-04-24",37.979999999999997,38.07,38,3471.3449999999998]
["2017-04-21",37.79,38.130000000000003,37.93,3919.9360000000001]
["2017-04-20",37.76,37.86,37.799999999999997,2645.4580000000001]
["2017-04-19",38,38.04,37.770000000000003,3175.0630000000001]
["2017-04-18",37.880000000000003,38.29,38.1,4097.8739999999998]
["2017-04-17",37.65,37.93,37.93,3341.6669999999999]
["2017-04-13",37.729999999999997,37.799999999999997,37.58,2756.8670000000002]
["2017-04-12",37.35,37.78,37.78,3258.5169999999998]
["2017-04-11",37.26,37.450000000000003,37.35,2573.9110000000001]
["2017-04-10",37.25,37.340000000000003,37.28,2472.9209999999998]
["2017-04-07",37.479999999999997,37.604999999999997,37.270000000000003,2586.9160000000002]
["2017-04-06",37.479999999999997,37.5,37.409999999999997,3097.1439999999998]
["2017-04-05",37.299999999999997,37.56,37.51,3362.5279999999998]
["2017-04-04",37.17,37.484999999999999,37.369999999999997,3121.1489999999999]
["2017-04-03",37.380000000000003,37.380000000000003,37.11,6326.9070000000002]
["2017-03-31",37.29,37.6,37.39,3518.7109999999998]
["2017-03-30",37.32,37.369999999999997,37.24,2968.991]
["2017-03-29",37.61,37.61,37.44,4513.1790000000001]
["2017-03-28",37.4,37.74,37.700000000000003,4009.712]
["2017-03-27",37.79,37.909999999999997,37.56,3220.1729999999998]
["2017-03-24",37.630000000000003,37.826300000000003,37.6,2269.0410000000002]
["2017-03-23",37.6,37.950000000000003,37.64,2901.9079999999999]
["2017-03-22",37.619999999999997,37.89,37.64,3597.502]
["2017-03-21",36.79,37.619999999999997,37.47,3871.3609999999999]
["2017-03-20",37.020000000000003,37.130000000000003,36.799999999999997,2548.8910000000001]
["2017-03-17",36.840000000000003,37.195,36.99,5653.6930000000002]
["2017-03-16",36.840000000000003,36.85,36.74,2841.5189999999998]
["2017-03-15",36.49,37.08,36.9,3548.3620000000001]
["2017-03-14",36.380000000000003,36.450000000000003,36.43,1976.348]
["2017-03-13",36.270000000000003,36.46,36.450000000000003,3234.1869999999999]
["2017-03-10",36.22,36.369999999999997,36.32,2789.1709999999998]
["2017-03-09",36.01,36.24,36.03,3192.904]
["2017-03-08",36.08,36.14,36.04,4177.4430000000002]
["2017-03-07",36.76,36.889899999999997,36.79,3334.6]
["2017-03-06",36.659999999999997,36.799999999999997,36.78,2999.395]
["2017-03-03",36.86,36.868499999999997,36.68,3151.7869999999998]
["2017-03-02",36.57,37.03,36.840000000000003,2655.7489999999998]
["2017-03-01",36.5,36.950000000000003,36.729999999999997,3614.9029999999998]
["2017-02-28",36.57,37.01,36.880000000000003,4154.3339999999998]
["2017-02-27",36.83,36.86,36.57,3024.4569999999999]
["2017-02-24",36.590000000000003,36.83,36.83,3255.85]
["2017-02-23",36.35,36.65,36.520000000000003,2609.5920000000001]
["2017-02-22",36.06,36.270000000000003,36.200000000000003,2367.8319999999999]
["2017-02-21",35.61,36.11,36.03,2632.4580000000001]
["2017-02-17",35.75,35.79,35.630000000000003,3438.7359999999999]
["2017-02-16",35.47,35.72,35.72,2694.712]
["2017-02-15",35.229999999999997,35.555,35.479999999999997,2317.2080000000001]
["2017-02-14",35.630000000000003,35.68,35.47,2664.0369999999998]
["2017-02-13",35.54,35.729999999999997,35.729999999999997,2262.02]
["2017-02-10",35.35,35.619999999999997,35.5,3706.9850000000001]
["2017-02-09",35.6,35.700000000000003,35.42,3444.3330000000001]
["2017-02-08",35.31,35.68,35.65,2601.3609999999999]
["2017-02-07",35.340000000000003,35.49,35.4,2205.9679999999998]
["2017-02-06",35.56,35.630000000000003,35.24,4001.895]
["2017-02-03",35.33,35.58,35.46,3200.1819999999998]
["2017-02-02",35.090000000000003,35.36,35.28,3231.8879999999999]
["2017-02-01",34.659999999999997,35.39,34.950000000000003,4932.3069999999998]
["2017-01-31",34.4,34.92,34.840000000000003,5204.2719999999999]
["2017-01-30",34.340000000000003,34.39,34.380000000000003,3147.5830000000001]
["2017-01-27",34.5,34.54,34.270000000000003,2556.0720000000001]
["2017-01-26",34.5,34.744999999999997,34.409999999999997,2140.3890000000001]
["2017-01-25",34.49,34.659999999999997,34.520000000000003,2582.7370000000001]
["2017-01-24",34.36,34.67,34.61,2801.3310000000001]
["2017-01-23",34.47,34.630000000000003,34.36,2403.1039999999998]
["2017-01-20",34.29,34.409999999999997,34.4,2596.527]
["2017-01-19",34.31,34.56,34.229999999999997,2360.2269999999999]
["2017-01-18",34.630000000000003,34.74,34.54,2218.7829999999999]
["2017-01-17",34.22,34.779899999999998,34.69,6164.6779999999999]
["2017-01-13",34.409999999999997,34.51,34.36,2692.933]
["2017-01-12",34.229999999999997,34.619999999999997,34.5,3872.5349999999999]
["2017-01-11",33.96,34.32,34.24,2423.1489999999999]
["2017-01-10",34.15,34.1999,33.94,3255.3879999999999]
["2017-01-09",34.54,34.67,34.22,5474.7460000000001]
["2017-01-06",34.17,34.590000000000003,34.56,3542.674]
["2017-01-05",34.17,34.32,34.299999999999997,3497.125]
["2017-01-04",34.049999999999997,34.51,34.1,3187.4209999999998]
["2017-01-03",34.049999999999997,34.21,34.03,3366.9630000000002]
["2016-12-30",34.31,34.359900000000003,34.049999999999997,2751.9380000000001]
["2016-12-29",33.99,34.33,34.26,2885.6779999999999]
["2016-12-28",34.28,34.299999999999997,33.86,3203.19]
["2016-12-27",34.29,34.36,34.21,2290.5929999999998]
["2016-12-23",34.51,34.51,34.29,1730.578]
["2016-12-22",34.4,34.49,34.46,2621.1660000000002]
["2016-12-21",34.46,34.805,34.43,2770.0549999999998]
["2016-12-20",34.57,34.700000000000003,34.5,3195.27]
["2016-12-19",34.770000000000003,34.840000000000003,34.58,3911.5549999999998]
["2016-12-16",34.21,34.9,34.630000000000003,9949.6659999999993]
["2016-12-15",33.56,34.24,34.15,4126.308]
["2016-12-14",34.409999999999997,34.619999999999997,33.78,4936.9430000000002]
["2016-12-13",33.979999999999997,34.247500000000002,34.21,3751.9180000000001]
["2016-12-12",33.43,34.06,33.94,3809.299]
["2016-12-09",33.17,33.549999999999997,33.51,4871.0780000000004]
["2016-12-08",32.9,33.229999999999997,33.11,4636.7910000000002]
["2016-12-07",32.799999999999997,33.11,33.1,4298.4470000000001]
["2016-12-06",33.299999999999997,33.369999999999997,33.08,4690.1149999999998]
["2016-12-05",33.17,33.270000000000003,33.25,5499.0190000000002]
["2016-12-02",33.32,33.57,33.340000000000003,3488.7359999999999]
["2016-12-01",33.28,33.340000000000003,33.1,4619.6570000000002]
["2016-11-30",33.75,34.119999999999997,33.46,6759.9350000000004]
["2016-11-29",34.08,34.380000000000003,34.19,4035.4690000000001]
["2016-11-28",33.409999999999997,34.31,34.15,4966.6450000000004]
["2016-11-25",32.89,33.46,33.32,1783.866]
["2016-11-23",33.020000000000003,33.24,32.81,3219.576]
["2016-11-22",33.24,33.465000000000003,33.32,3352.1410000000001]
["2016-11-21",32.979999999999997,33.36,33.340000000000003,4023.942]
["2016-11-18",32.89,33.1,32.840000000000003,2901.1379999999999]
["2016-11-17",32.799999999999997,33.07,32.83,2987.6039999999998]
["2016-11-16",33.340000000000003,33.43,32.869999999999997,3562.0410000000002]
["2016-11-15",33,33.255000000000003,33.24,5239.1040000000003]
["2016-11-14",33,33.090000000000003,32.86,7600.7089999999998]
["2016-11-11",33.11,33.56,33.15,4951.8890000000001]
["2016-11-10",33.409999999999997,33.67,33.11,6914.5640000000003]
["2016-11-09",34.049999999999997,34.130000000000003,33.58,5569.5879999999997]
["2016-11-08",34.61,34.93,34.74,3378.9090000000001]
["2016-11-07",34.17,34.549999999999997,34.549999999999997,4026.7890000000002]
["2016-11-04",34.270000000000003,34.450000000000003,34.020000000000003,3861.5079999999998]
["2016-11-03",33.909999999999997,34.44,34.1,4769.0910000000003]
["2016-11-02",33.93,34.11,33.909999999999997,4624.45]
["2016-11-01",34.979999999999997,34.979999999999997,34,6690.1480000000001]
["2016-10-31",33.96,34.56,34.340000000000003,5208.6450000000004]
["2016-10-28",33.700000000000003,33.952500000000001,33.81,3562.326]
["2016-10-27",33.67,33.826999999999998,33.68,3846.9720000000002]
["2016-10-26",33.619999999999997,33.909999999999997,33.840000000000003,2950.52]
["2016-10-25",33.43,33.74,33.700000000000003,2796.1729999999998]
["2016-10-24",33.43,33.6,33.53,2485.0340000000001]
["2016-10-21",33.42,33.575000000000003,33.32,3454.8960000000002]
["2016-10-20",33.42,33.68,33.58,5049.7740000000003]
["2016-10-19",33.33,33.53,33.36,3401.7510000000002]
["2016-10-18",33.28,33.47,33.409999999999997,3877.357]
["2016-10-17",32.950000000000003,33.15,33.06,3411.4409999999998]
["2016-10-14",32.96,33.17,32.92,5691.6350000000002]
["2016-10-13",32.46,33.4,33,12995.5]
["2016-10-12",32.44,32.71,32.520000000000003,5738.1890000000003]
["2016-10-11",32.46,32.594999999999999,32.19,4339.8360000000002]
["2016-10-10",32.32,32.57,32.51,3945.8449999999998]
["2016-10-07",32.53,33.24,32.25,8085.6450000000004]
["2016-10-06",32.56,32.71,32.5,8117.1270000000004]
["2016-10-05",32.950000000000003,33,32.65,10898.33]
["2016-10-04",33.950000000000003,34,32.9,9571.6820000000007]
["2016-10-03",34.479999999999997,34.57,33.950000000000003,5283.3530000000001]
["2016-09-30",34.869999999999997,35.07,34.57,4998.4889999999996]
["2016-09-29",35.020000000000003,35.049999999999997,34.82,4647.4009999999998]
["2016-09-28",35.380000000000003,35.479999999999997,35.11,4123.3360000000002]
["2016-09-27",35.909999999999997,35.94,35.24,4739.1049999999996]
["2016-09-26",35.67,35.81,35.76,4682.299]
["2016-09-23",35.5,35.81,35.700000000000003,4155.5]
["2016-09-22",35.619999999999997,35.884999999999998,35.82,3435.4830000000002]
["2016-09-21",34.770000000000003,35.49,35.450000000000003,4460.0129999999999]
["2016-09-20",35.19,35.25,34.770000000000003,4428.375]
["2016-09-19",35.159999999999997,35.21,35.11,3970.2040000000002]
["2016-09-16",34.6,35.119999999999997,35.090000000000003,7192.3549999999996]
["2016-09-15",34.11,34.74,34.68,4853.5339999999997]
["2016-09-14",33.950000000000003,34.47,34.130000000000003,5171.8940000000002]
["2016-09-13",34.200000000000003,34.21,33.75,4794.4040000000005]
["2016-09-12",33.53,34.25,34.21,6921.6310000000003]
["2016-09-09",34.71,34.71,33.630000000000003,5697.0330000000004]
["2016-09-08",34.67,35,34.94,4375.1679999999997]
["2016-09-07",34.93,34.950000000000003,34.71,3798.2660000000001]
["2016-09-06",35.159999999999997,35.49,35.31,4180.018]
["2016-09-02",34.61,35.06,35.03,4873.018]
["2016-09-01",34.75,34.840000000000003,34.44,4781.5349999999999]
["2016-08-31",34.51,34.79,34.78,6481.3010000000004]
["2016-08-30",34.96,35.159999999999997,34.51,5063.4939999999997]
["2016-08-29",34.86,35.060099999999998,34.979999999999997,3078.991]
["2016-08-26",35.31,35.61,34.659999999999997,3505.3029999999999]
["2016-08-25",35.340000000000003,35.409999999999997,35.32,2701.1619999999998]
["2016-08-24",35.270000000000003,35.4,35.26,4336.7780000000002]
["2016-08-23",35.49,35.755000000000003,35.26,3457.0210000000002]
["2016-08-22",35.28,35.44,35.42,4191.4709999999995]
["2016-08-19",35.380000000000003,35.470999999999997,35.15,4016.6880000000001]
["2016-08-18",35.270000000000003,35.6,35.58,4370.2030000000004]
["2016-08-17",34.93,35.47,35.369999999999997,6565.0020000000004]
["2016-08-16",35.32,35.33,34.97,4913.1679999999997]
["2016-08-15",36.26,36.39,35.42,5367.2520000000004]
["2016-08-12",36.56,36.75,36.26,3372.4369999999999]
["2016-08-11",36.04,36.409999999999997,36.4,4332.9610000000002]
["2016-08-10",36.090000000000003,36.200000000000003,36.03,4498.6139999999996]
["2016-08-09",36.369999999999997,36.6,36.25,5184.4359999999997]
["2016-08-08",36.89,37.0565,36.64,4379.1409999999996]
["2016-08-05",36.799999999999997,36.93,36.76,4534.768]
["2016-08-04",37.17,37.26,36.96,3035.8829999999998]
["2016-08-03",37.159999999999997,37.229999999999997,37.1,3503.83]
["2016-08-02",37.450000000000003,37.56,37.159999999999997,3725.6509999999998]
["2016-08-01",37.659999999999997,37.76,37.6,2768.846]
["2016-07-29",37.22,37.729999999999997,37.71,3644.6750000000002]
["2016-07-28",36.94,37.31,37.24,2563.9920000000002]
["2016-07-27",37.25,37.33,37.020000000000003,3738.5920000000001]
["2016-07-26",37.51,37.65,37.33,4495.2910000000002]
["2016-07-25",37.65,37.69,37.53,3406.239]
["2016-07-22",37.15,37.74,37.700000000000003,4067.5659999999998]
["2016-07-21",36.81,37.159999999999997,37.130000000000003,3031.8620000000001]
["2016-07-20",37.21,37.299999999999997,36.950000000000003,3804.404]
["2016-07-19",37.32,37.42,37.17,3619.2240000000002]
["2016-07-18",37.24,37.435000000000002,37.32,3456.761]
["2016-07-15",37.15,37.25,37.15,3766.1970000000001]
["2016-07-14",37.26,37.380000000000003,37.090000000000003,6094.3119999999999]
["2016-07-13",37.49,37.56,37.520000000000003,4166.82]
["2016-07-12",37.39,37.664999999999999,37.299999999999997,4980.9920000000002]
["2016-07-11",37.35,37.664999999999999,37.64,3770.1080000000002]
["2016-07-08",37.07,37.479999999999997,37.46,3948.337]
["2016-07-07",37.33,37.42,36.97,5092.3969999999999]
["2016-07-06",37.61,37.69,37.299999999999997,6336.1409999999996]
["2016-07-05",37.6,37.74,37.619999999999997,5298.2529999999997]
["2016-07-01",37.799999999999997,37.880000000000003,37.6,4513.3180000000002]
["2016-06-30",37.17,37.81,37.75,7844.3410000000003]
["2016-06-29",36.85,37.07,37.049999999999997,5886.7479999999996]
["2016-06-28",36.75,36.909999999999997,36.659999999999997,8182.0829999999996]
["2016-06-27",36.799999999999997,37.04,36.57,8933.482]
["2016-06-24",37.82,38.5,37.18,16873.48]
["2016-06-23",39.47,39.51,39.44,5231.4610000000002]
["2016-06-22",39.67,39.880000000000003,39.31,3677.0949999999998]
["2016-06-21",39.64,39.92,39.67,3633.134]
["2016-06-20",39.159999999999997,39.82,39.68,7514.7280000000001]
["2016-06-17",38.94,39.164999999999999,39.04,10131.39]
["2016-06-16",38.979999999999997,39.049999999999997,39,5758.5050000000001]
["2016-06-15",39.07,39.101100000000002,38.83,6038.8639999999996]
["2016-06-14",38.86,39.020000000000003,39,4726.88]
["2016-06-13",39.28,39.479999999999997,38.78,7121.75]
["2016-06-10",39.17,39.44,39.32,4889.8890000000001]
["2016-06-09",38.880000000000003,39.295000000000002,39.25,3420.826]
["2016-06-08",38.729999999999997,38.909999999999997,38.869999999999997,3730.0659999999998]
["2016-06-07",39.200000000000003,39.5,39.24,4206.2719999999999]
["2016-06-06",39.299999999999997,39.520000000000003,39.22,4101.4840000000004]
["2016-06-03",38.94,39.42,39.299999999999997,5485.3050000000003]
["2016-06-02",38.54,38.606400000000001,38.57,2738.578]
["2016-06-01",38.47,38.75,38.64,4451.2]
["2016-05-31",38.590000000000003,38.82,38.54,5126.951]
["2016-05-27",38.61,38.695,38.68,3183.7570000000001]
["2016-05-26",38.04,38.58,38.549999999999997,3537.163]
["2016-05-25",37.83,38.104999999999997,38,2796.3229999999999]
["2016-05-24",37.630000000000003,38.15,38.06,4609.152]
["2016-05-23",37.979999999999997,38.049999999999997,37.450000000000003,4228.7]
["2016-05-20",38.04,38.084200000000003,37.96,3891.2829999999999]
["2016-05-19",37.28,37.93,37.9,3854.2359999999999]
["2016-05-18",38.08,38.200000000000003,37.479999999999997,6576.3059999999996]
["2016-05-17",38.74,38.78,38.299999999999997,3958.37]
["2016-05-16",38.75,38.86,38.81,5012.549]
["2016-05-13",38.81,38.99,38.89,4388.26]
["2016-05-12",38.65,39.08,38.909999999999997,3079.7919999999999]
["2016-05-11",38.57,38.75,38.71,3430.346]
["2016-05-10",38.659999999999997,38.71,38.47,4009.9740000000002]
["2016-05-09",38.36,38.58,38.44,3210.0770000000002]
["2016-05-06",38.31,38.35,38.299999999999997,3081.5720000000001]
["2016-05-05",38.28,38.78,38.32,4598.2240000000002]
["2016-05-04",38.01,38.604999999999997,38.369999999999997,3740.8229999999999]
["2016-05-03",38.270000000000003,38.46,38.08,4723.384]
["2016-05-02",37.64,38.58,38.35,6228.1890000000003]
["2016-04-29",37.29,37.75,37.64,5430.9589999999998]
["2016-04-28",36.57,37.29,37.270000000000003,4012.2930000000001]
["2016-04-27",36.619999999999997,37.15,36.86,5312.317]
["2016-04-26",36.57,36.65,36.46,6044.6319999999996]
["2016-04-25",36.5,36.619999999999997,36.549999999999997,3261.1979999999999]
["2016-04-22",36.270000000000003,36.58,36.51,2863.105]
["2016-04-21",37.03,37.049999999999997,36.270000000000003,6576.1270000000004]
["2016-04-20",37.770000000000003,37.85,37.049999999999997,4406.8389999999999]
["2016-04-19",37.799999999999997,37.92,37.799999999999997,3349.009]
["2016-04-18",37.64,37.79,37.729999999999997,2540.5920000000001]
["2016-04-15",37.08,37.590000000000003,37.54,3349.9940000000001]
["2016-04-14",36.979999999999997,37.25,37.049999999999997,1763.4839999999999]
["2016-04-13",37.47,37.47,37.11,3345.355]
["2016-04-12",37.22,37.54,37.46,2252.846]
["2016-04-11",37.340000000000003,37.68,37.19,2136.4250000000002]
["2016-04-08",37.54,37.729999999999997,37.4,2644.87]
["2016-04-07",37.53,37.71,37.36,2960.58]
["2016-04-06",37.28,37.61,37.56,3917.5569999999998]
["2016-04-05",37.92,37.99,37.33,4191.7020000000002]
["2016-04-04",38.24,38.299999999999997,38.03,2377.098]
["2016-04-01",38.1,38.229999999999997,38.19,3564.6379999999999]
["2016-03-31",37.659999999999997,38.090000000000003,38.07,4788.893]
["2016-03-30",37.729999999999997,37.85,37.700000000000003,2158.1039999999998]
["2016-03-29",37.28,37.61,37.6,3051.9459999999999]
["2016-03-28",37.26,37.44,37.17,1648.748]
["2016-03-24",37.06,37.305,37.19,2370.875]
["2016-03-23",36.97,37.244999999999997,37.06,4762.8969999999999]
["2016-03-22",37.25,37.36,37.01,4799.6980000000003]
["2016-03-21",37.17,37.43,37.19,3285.4859999999999]
["2016-03-18",37.44,37.67,37.06,7565.8990000000003]
["2016-03-17",36.9,37.68,37.57,5114.6499999999996]
["2016-03-16",36.51,36.979999999999997,36.93,3361.605]
["2016-03-15",36.22,36.630000000000003,36.51,2629.93]
["2016-03-14",36.450000000000003,36.67,36.36,2698.7620000000002]
["2016-03-11",36.58,36.770000000000003,36.56,3440.6390000000001]
["2016-03-10",36.450000000000003,36.590000000000003,36.549999999999997,4777.6850000000004]
["2016-03-09",36,36.6,36.46,4374.0649999999996]
["2016-03-08",35.67,36.07,35.96,3934.05]
["2016-03-07",35.67,36.18,36.06,5442.5569999999998]
["2016-03-04",35.01,35.909999999999997,35.67,4531.915]
["2016-03-03",35.03,35.270000000000003,35.26,4235.5730000000003]
["2016-03-02",34.700000000000003,34.935000000000002,34.92,5463.6719999999996]
["2016-03-01",35.22,35.32,34.83,6173.683]
["2016-02-29",34.82,35.590000000000003,34.99,6843.8590000000004]
["2016-02-26",36.17,36.299999999999997,34.82,9262.6280000000006]
["2016-02-25",36.07,36.369999999999997,36.35,5827.7139999999999]
["2016-02-24",36,36.17,35.93,6767.8770000000004]
["2016-02-23",36,36.36,36.07,3031.2669999999998]
["2016-02-22",36.28,36.35,36,6808.6409999999996]
["2016-02-19",36.51,36.53,36.26,5287.3469999999998]
["2016-02-18",36.06,36.65,36.520000000000003,3729.2179999999998]
["2016-02-17",36.1,36.200000000000003,35.99,3542.3330000000001]
["2016-02-16",35.909999999999997,36.25,36.03,4805.4560000000001]
["2016-02-12",35.950000000000003,36.046999999999997,35.74,4590.8450000000003]
["2016-02-11",36.1,36.35,35.9,4446.6909999999998]
["2016-02-10",36.020000000000003,36.47,36.270000000000003,4498.2150000000001]
["2016-02-09",35.97,36.549999999999997,36.130000000000003,5172.2359999999999]
["2016-02-08",35.770000000000003,36.409999999999997,35.99,5847.7969999999996]
["2016-02-05",36.32,36.549999999999997,36.159999999999997,7619.4539999999997]
["2016-02-04",36.369999999999997,37.229999999999997,36.659999999999997,8225.1550000000007]
["2016-02-03",36.47,37.049999999999997,36.69,7882.0129999999999]
["2016-02-02",35.57,36.57,36.369999999999997,8670.8009999999995]
["2016-02-01",35.15,36.1,35.92,10278.16]
["2016-01-29",34.69,35.15,35.06,5248.8639999999996]
["2016-01-28",33.840000000000003,34.552500000000002,34.32,3880.864]
["2016-01-27",33.71,34.11,33.840000000000003,3900.9609999999998]
["2016-01-26",33.799999999999997,34.29,33.83,4058.27]
["2016-01-25",33.979999999999997,34.17,33.76,4359.6189999999997]
["2016-01-22",33.46,34.1,34.01,4789.7169999999996]
["2016-01-21",32.9,33.31,33.229999999999997,5109.6180000000004]
["2016-01-20",33.4,33.549999999999997,32.799999999999997,8371.482]
["2016-01-19",33.549999999999997,33.76,33.630000000000003,6161.4539999999997]
["2016-01-15",33.61,33.99,33.29,6194.4380000000001]
["2016-01-14",33.549999999999997,34.409999999999997,34.159999999999997,6294.4279999999999]
["2016-01-13",33.619999999999997,33.844999999999999,33.5,4977.4560000000001]
["2016-01-12",33.99,33.99,33.549999999999997,5806.4139999999998]
["2016-01-11",33.590000000000003,34.01,33.89,5937.826]
["2016-01-08",33.57,33.82,33.39,5717.7780000000002]
["2016-01-07",33.67,33.83,33.54,3897.71]
["2016-01-06",33.770000000000003,34.130000000000003,33.93,4119.0910000000003]
["2016-01-05",33.69,34.1,34.04,5068.7740000000003]
["2016-01-04",33.9,33.93,33.68,5092.491]
["2015-12-31",34.39,34.39,34.130000000000003,3044.7109999999998]
["2015-12-30",34.450000000000003,34.47,34.340000000000003,2568.0920000000001]
["2015-12-29",34.340000000000003,34.479999999999997,34.44,2857.9169999999999]
["2015-12-28",34.11,34.299999999999997,34.14,2733.703]
["2015-12-24",34.159999999999997,34.42,34.26,1269.0909999999999]
["2015-12-23",33.97,34.4,34.24,3840.1210000000001]
["2015-12-22",33.479999999999997,33.909999999999997,33.81,4702.8630000000003]
["2015-12-21",33.729999999999997,33.840000000000003,33.380000000000003,3737.4290000000001]
["2015-12-18",33.83,33.86,33.64,6779.6049999999996]
["2015-12-17",33.81,34.1,33.92,3339.317]
["2015-12-16",33.39,33.909999999999997,33.83,5380.13]
["2015-12-15",32.869999999999997,33.35,33.26,3952.6959999999999]
["2015-12-14",32.65,32.89,32.770000000000003,4005.8739999999998]
["2015-12-11",32.729999999999997,33.020000000000003,32.71,3855.33]
["2015-12-10",33.36,33.409999999999997,32.93,3079.9189999999999]
["2015-12-09",32.97,33.68,33.43,4937.0339999999997]
["2015-12-08",33.119999999999997,33.22,33.11,4660.1149999999998]
["2015-12-07",33.619999999999997,33.799999999999997,33.57,6527.12]
["2015-12-04",33.14,33.799999999999997,33.74,5229.2439999999997]
["2015-12-03",33.020000000000003,33.18,33.01,5776.4849999999997]
["2015-12-02",34.04,34.15,33.18,5805.8379999999997]
["2015-12-01",34.200000000000003,34.340000000000003,34.200000000000003,7239.0420000000004]
["2015-11-30",33.72,34.31,34.04,6453.1419999999998]
["2015-11-27",33.65,33.79,33.65,2026.4280000000001]
["2015-11-25",33.909999999999997,33.93,33.65,3172.8229999999999]
["2015-11-24",33.78,33.975000000000001,33.93,4136.2359999999999]
["2015-11-23",34.93,35,33.97,4437.6139999999996]
["2015-11-20",34.33,34.799999999999997,34.5,6515.0609999999997]
["2015-11-19",33.74,34.17,34.11,4281.058]
["2015-11-18",33.4,33.71,33.619999999999997,3662.8609999999999]
["2015-11-17",33.909999999999997,34.17,33.369999999999997,3353.5949999999998]
["2015-11-16",33.119999999999997,34.04,34.03,4382.9480000000003]
["2015-11-13",33.369999999999997,33.700000000000003,33.06,4640.2690000000002]
["2015-11-12",33.86,34.29,33.31,7406.6109999999999]
["2015-11-11",33.44,34.049999999999997,33.99,4481.0389999999998]
["2015-11-10",33.07,33.369999999999997,33.28,3427.6610000000001]
["2015-11-09",32.99,33.169899999999998,33.049999999999997,3387.0949999999998]
["2015-11-06",33.61,33.74,33.08,6791.74]
["2015-11-05",34.46,34.6,34.22,2258.953]
["2015-11-04",34.29,34.594999999999999,34.520000000000003,3289.4119999999998]
["2015-11-03",34.1,34.384999999999998,34.35,3143.0340000000001]
["2015-11-02",34.33,34.479999999999997,34.15,5790.5680000000002]
["2015-10-30",33.94,34.479999999999997,34.4,5514.8130000000001]
["2015-10-29",33.799999999999997,33.93,33.79,7157.7449999999999]
["2015-10-28",34.340000000000003,34.470100000000002,33.42,7043.48]
["2015-10-27",34.19,34.35,34.299999999999997,2963.6750000000002]
["2015-10-26",34.24,34.33,34.33,3262.703]
["2015-10-23",34.67,34.69,34.18,3130.5889999999999]
["2015-10-22",34.340000000000003,34.92,34.75,3655.8850000000002]
["2015-10-21",34.43,34.57,34.25,2871.3420000000001]
["2015-10-20",34.17,34.44,34.28,3590.6750000000002]
["2015-10-19",34.229999999999997,34.46,34.29,4629.7089999999998]
["2015-10-16",34.369999999999997,34.549999999999997,34.46,4365.3069999999998]
["2015-10-15",33.81,34.31,34.19,4656.0450000000001]
["2015-10-14",33.46,33.808900000000001,33.68,3915.779]
["2015-10-13",33.35,33.57,33.43,5841.777]
["2015-10-12",33.03,33.490099999999998,33.42,4200.8459999999995]
["2015-10-09",33.03,33.159999999999997,33.03,5295.7820000000002]
["2015-10-08",32.56,33.130000000000003,33.090000000000003,6386.4930000000004]
["2015-10-07",33.07,33.15,32.630000000000003,7015.366]
["2015-10-06",33.47,33.5,33.06,5045.0410000000002]
["2015-10-05",33.18,33.54,33.479999999999997,5862.0420000000004]
["2015-10-02",32.770000000000003,33.119999999999997,33.04,7273.58]
["2015-10-01",33,33,32.6,8029.0219999999999]
["2015-09-30",32.35,32.909999999999997,32.89,5785.0150000000003]
["2015-09-29",31.95,32.305,32.21,6507.5010000000002]
["2015-09-28",32.06,32.229999999999997,31.9,7474.3680000000004]
["2015-09-25",31.61,32.18,31.97,4284.134]
["2015-09-24",30.96,31.695,31.58,5739.81]
["2015-09-23",31.11,31.19,31.08,3180.4589999999998]
["2015-09-22",31.19,31.33,31.04,6594.4390000000003]
["2015-09-21",31.06,31.34,31.33,4778.1360000000004]
["2015-09-18",30.66,31.23,30.96,7143.9979999999996]
["2015-09-17",30.36,31.135000000000002,30.8,4979.75]
["2015-09-16",30.13,30.46,30.33,3729.585]
["2015-09-15",29.91,30.12,30.08,3395.384]
["2015-09-14",29.71,30.085000000000001,29.85,4727.2749999999996]
["2015-09-11",29.39,29.67,29.67,3739.0749999999998]
["2015-09-10",29.43,29.82,29.52,4947.3029999999999]
["2015-09-09",30,30.05,29.41,5553.6469999999999]
["2015-09-08",29.71,29.9,29.88,5852.7179999999998]
["2015-09-04",30,30.06,29.67,4138.6040000000003]
["2015-09-03",30.25,30.48,30.26,3509.491]
["2015-09-02",30.33,30.39,30.15,4539.7250000000004]
["2015-09-01",30.6,30.67,30,6138.8779999999997]
["2015-08-31",31.26,31.29,30.99,4992.3159999999998]
["2015-08-28",31.72,31.74,31.37,4667.8559999999998]
["2015-08-27",31.51,31.76,31.75,3626.7429999999999]
["2015-08-26",30.94,31.39,31.28,6394.9309999999996]
["2015-08-25",31.9,31.98,30.54,6989.1760000000004]
["2015-08-24",31.89,32.47,31.37,7913.9470000000001]
["2015-08-21",33.24,33.47,32.9,4154.2280000000001]
["2015-08-20",33.299999999999997,33.83,33.369999999999997,3333.855]
["2015-08-19",33.32,33.67,33.520000000000003,2775.721]
["2015-08-18",33.51,33.549999999999997,33.43,3044.1439999999998]
["2015-08-17",33.479999999999997,33.68,33.58,3477.0569999999998]
["2015-08-14",33.15,33.439900000000002,33.36,2515.5500000000002]
["2015-08-13",33.14,33.29,33.15,5110.1080000000002]
["2015-08-12",32.54,33.28,33.25,6109.1660000000002]
["2015-08-11",32.57,32.82,32.65,3975.5479999999998]
["2015-08-10",32.32,32.67,32.409999999999997,3252.7620000000002]
["2015-08-07",32.08,32.560099999999998,32.36,5414.2430000000004]
["2015-08-06",31.75,32.130000000000003,32.090000000000003,3003.308]
["2015-08-05",31.67,31.89,31.73,3036.9470000000001]
["2015-08-04",31.77,31.85,31.53,2881.1889999999999]
["2015-08-03",31.9,32.1,31.88,4393.4219999999996]
["2015-07-31",31.75,32.08,31.81,3787.922]
["2015-07-30",31.14,31.56,31.51,4286.97]
["2015-07-29",31.15,31.3,31.3,3278.6469999999999]
["2015-07-28",31.21,31.34,31.22,3603.634]
["2015-07-27",30.74,31.21,31.06,3582.1239999999998]
["2015-07-24",30.68,30.835000000000001,30.7,3662.4989999999998]
["2015-07-23",30.95,30.98,30.71,4534.8050000000003]
["2015-07-22",30.89,31.1999,30.98,4076.6970000000001]
["2015-07-21",30.9,31.04,30.9,3326.8389999999999]
["2015-07-20",31.1,31.12,31.04,3179.056]
["2015-07-17",31.36,31.36,31.1,3527.4409999999998]
["2015-07-16",31.23,31.53,31.42,4679.7870000000003]
["2015-07-15",30.99,31.23,31.23,4693.7960000000003]
["2015-07-14",31.07,31.17,30.99,3470.25]
["2015-07-13",31.16,31.2,30.97,3792.067]
["2015-07-10",30.78,31.29,31.03,7854.9459999999999]
["2015-07-09",30.98,31.07,30.64,4454.0609999999997]
["2015-07-08",30.79,30.99,30.85,5764.8249999999998]
["2015-07-07",30.13,31.05,30.93,7925.509]
["2015-07-06",29.89,30.08,30.02,7680.1440000000002]
["2015-07-02",29.75,30,29.8,5986.652]
["2015-07-01",29.66,29.68,29.55,5556.2039999999997]
["2015-06-30",29.58,29.6,29.47,6454.1620000000003]
["2015-06-29",29.77,30.09,29.45,5166.3810000000003]
["2015-06-26",29.63,29.92,29.75,4237.3500000000004]
["2015-06-25",29.82,29.89,29.64,3430.9830000000002]
["2015-06-24",30.06,30.21,29.72,4777.1009999999997]
["2015-06-23",30.57,30.64,30.06,3933.9540000000002]
["2015-06-22",30.89,30.93,30.61,3808.2809999999999]
["2015-06-19",30.7,30.95,30.53,4645.9030000000002]
["2015-06-18",30.37,30.96,30.82,4600.8119999999999]
["2015-06-17",30,30.43,30.36,4897.549]
["2015-06-16",29.92,30.13,30.03,5661.95]
["2015-06-15",30.13,30.22,29.92,3994.5619999999999]
["2015-06-12",30.4,30.51,30.15,3058.482]
["2015-06-11",30.47,30.6,30.53,5840.44]
["2015-06-10",30.34,30.484999999999999,30.22,5853.134]
["2015-06-09",30.17,30.254999999999999,30.1,5471.9880000000003]
["2015-06-08",30.52,30.57,30.12,7184.7110000000002]
["2015-06-05",31.12,31.16,30.95,6069.0469999999996]
["2015-06-04",31.42,31.69,31.45,5658.1970000000001]
["2015-06-03",31.9,31.97,31.46,6317.424]
["2015-06-02",32.35,32.42,31.81,10570.46]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SCG","index":30,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C30","v":"SCG"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":66.205333333333328},{"$f":"AVERAGE($D$4:$D$93)","v":67.253666666666632},{"$f":"AVERAGE($D$4:$D$183)","v":69.46944444444442},{"$f":"AVERAGE($D$4:$D$363)","v":69.174305555555549},{"$f":"AVERAGE($D$4:$D$507)","v":65.19253968253966}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.4500000000000002},{"$f":"$G3/H2","v":3.7006082088049307E-2},{"$f":"$G3/I2","v":3.6429240537071111E-2},3.5267303770642584E-2,3.5417775145315279E-2,3.7580987210046934E-2]
["2017-06-01",68.180000000000007,68.62,68.62,829.17899999999997]
["2017-05-31",67.739999999999995,68.44,68.2,1067.6590000000001]
["2017-05-30",67.66,68.02,67.67,1128.1420000000001]
["2017-05-26",67.959999999999994,68.209999999999994,67.86,774.25900000000001]
["2017-05-25",67.45,67.959999999999994,67.849999999999994,988.69899999999996]
["2017-05-24",66.099999999999994,67.790000000000006,67.400000000000006,1239.665]
["2017-05-23",65.53,66.16,66.08,819.21100000000001]
["2017-05-22",65.31,65.680000000000007,65.42,756.255]
["2017-05-19",64.95,65.8,65.53,3317.904]
["2017-05-18",65.19,65.48,64.989999999999995,1002.638]
["2017-05-17",65.17,65.53,65.05,728.14499999999998]
["2017-05-16",65.52,65.67,65.13,1149.548]
["2017-05-15",65.3,65.91,65.650000000000006,882.87900000000002]
["2017-05-12",65.5,65.644999999999996,65.11,758.84199999999998]
["2017-05-11",65.09,65.489999999999995,65.489999999999995,1004.593]
["2017-05-10",65.5,65.61,65.11,895.51300000000003]
["2017-05-09",66.2,66.2,65.510000000000005,1064.7080000000001]
["2017-05-08",66.08,66.349999999999994,66.3,1152.087]
["2017-05-05",65.16,65.989999999999995,65.94,1362.845]
["2017-05-04",64.599999999999994,65.314999999999998,64.92,1878.3510000000001]
["2017-05-03",65.44,65.48,64.88,1051.8309999999999]
["2017-05-02",65.5,65.91,65.59,766.851]
["2017-05-01",66.42,66.739999999999995,65.44,1259.326]
["2017-04-28",67.2,67.22,66.31,1414.4079999999999]
["2017-04-27",66.959999999999994,67.87,67.239999999999995,1300.8119999999999]
["2017-04-26",66.8,67.47,66.959999999999994,1154.607]
["2017-04-25",66.489999999999995,66.989999999999995,66.849999999999994,1070.529]
["2017-04-24",66.27,66.760000000000005,66.75,960.45799999999997]
["2017-04-21",65.989999999999995,66.64,66.27,876.37300000000005]
["2017-04-20",66.52,66.52,66.040000000000006,1109.6959999999999]
["2017-04-19",66.58,66.819999999999993,66.61,884.96699999999998]
["2017-04-18",66.319999999999993,66.75,66.7,800.05899999999997]
["2017-04-17",66,66.349999999999994,66.3,658.63599999999997]
["2017-04-13",66.19,66.25,65.8,1075.5029999999999]
["2017-04-12",65.22,66.23,66.22,1536.3879999999999]
["2017-04-11",65.430000000000007,65.540000000000006,65.3,745.245]
["2017-04-10",65.459999999999994,65.66,65.52,658.37800000000004]
["2017-04-07",66.349999999999994,66.52,65.400000000000006,2051.3150000000001]
["2017-04-06",66.63,66.680000000000007,66.3,837.53800000000001]
["2017-04-05",66.14,66.89,66.75,2524.19]
["2017-04-04",65.849999999999994,66.52,66.12,1328.261]
["2017-04-03",65.349999999999994,65.989999999999995,65.84,1513.825]
["2017-03-31",65.55,65.680000000000007,65.349999999999994,1418.722]
["2017-03-30",65.48,65.69,65.55,1173.558]
["2017-03-29",65.97,65.984999999999999,65.66,3049.6779999999999]
["2017-03-28",66.5,66.760000000000005,66.14,1241.73]
["2017-03-27",67.150000000000006,67.31,66.459999999999994,1038.5429999999999]
["2017-03-24",66.8,67.47,66.91,1123.6859999999999]
["2017-03-23",67.540000000000006,67.81,66.709999999999994,1696.8889999999999]
["2017-03-22",68.569999999999993,68.84,67.739999999999995,1263.501]
["2017-03-21",67.62,68.540000000000006,68.27,972.40700000000004]
["2017-03-20",67.989999999999995,68.13,67.430000000000007,714.96]
["2017-03-17",67.87,68.33,67.88,1969.1590000000001]
["2017-03-16",68.62,68.73,67.680000000000007,746.31799999999998]
["2017-03-15",67.72,69.06,68.75,890.48299999999995]
["2017-03-14",67.599999999999994,67.88,67.45,923.37699999999995]
["2017-03-13",67.47,67.900000000000006,67.599999999999994,1813.288]
["2017-03-10",67.55,68.12,67.42,1136.954]
["2017-03-09",68,68.55,67.34,997.49699999999996]
["2017-03-08",68.5,69.02,67.98,966.68100000000004]
["2017-03-07",70.25,70.569999999999993,69.81,833.06399999999996]
["2017-03-06",70.42,70.694999999999993,70.42,633.61099999999999]
["2017-03-03",70.73,70.94,70.5,1452.049]
["2017-03-02",68.55,70.400000000000006,69.98,1019.395]
["2017-03-01",68.180000000000007,69.11,68.78,1033.961]
["2017-02-28",68.63,69.48,69.349999999999994,1040.5450000000001]
["2017-02-27",68.930000000000007,68.959999999999994,68.540000000000006,470.916]
["2017-02-24",69.28,69.34,68.92,880.21199999999999]
["2017-02-23",68.150000000000006,69.2,68.94,905.20799999999997]
["2017-02-22",67,68.08,67.94,1210.6559999999999]
["2017-02-21",65.58,67.06,66.959999999999994,1042.606]
["2017-02-17",67.41,67.55,65.650000000000006,1555.0809999999999]
["2017-02-16",67.010000000000005,68.069999999999993,67.319999999999993,1527.9169999999999]
["2017-02-15",66.150000000000006,67.5,67.47,1735.88]
["2017-02-14",68.19,68.8,66.86,1936.8209999999999]
["2017-02-13",69.16,70.09,70.03,1803.0820000000001]
["2017-02-10",69.06,69.400000000000006,69.27,902.95799999999997]
["2017-02-09",70.11,70.510000000000005,69.150000000000006,803.40200000000004]
["2017-02-08",69.61,70.314999999999998,70.25,525.68200000000002]
["2017-02-07",69.61,69.72,69.400000000000006,637.505]
["2017-02-06",69.900000000000006,70.09,69.489999999999995,500.69299999999998]
["2017-02-03",69.39,69.89,69.7,841.45799999999997]
["2017-02-02",68.42,69.34,69.17,736.74300000000005]
["2017-02-01",68.22,68.7,68.28,979.23900000000003]
["2017-01-31",68.239999999999995,68.739999999999995,68.7,1308.9349999999999]
["2017-01-30",68.8,68.8,68.13,892.38]
["2017-01-27",68.97,69.099999999999994,68.5,531.72400000000005]
["2017-01-26",69.3,69.72,68.91,963.90899999999999]
["2017-01-25",69.510000000000005,69.77,69.349999999999994,774.053]
["2017-01-24",69.819999999999993,70.459999999999994,69.72,865.36500000000001]
["2017-01-23",71.14,71.22,70.3,664.95600000000002]
["2017-01-20",71.16,71.349999999999994,70.849999999999994,586.92999999999995]
["2017-01-19",71.63,71.819999999999993,70.989999999999995,649.303]
["2017-01-18",72.37,72.7,72.36,512.03899999999999]
["2017-01-17",72.23,72.89,72.540000000000006,576.01099999999997]
["2017-01-13",71.930000000000007,72.2,72.06,507.101]
["2017-01-12",71.56,72.16,71.989999999999995,1115.144]
["2017-01-11",71.040000000000006,71.58,71.489999999999995,772.84100000000001]
["2017-01-10",70.69,71.09,71.02,1356.981]
["2017-01-09",72.05,72.075000000000003,70.930000000000007,1566.578]
["2017-01-06",72.25,72.400000000000006,71.900000000000006,1278.8340000000001]
["2017-01-05",73.25,73.42,72.400000000000006,1259.703]
["2017-01-04",73.489999999999995,73.809899999999999,73.28,790.88699999999994]
["2017-01-03",73.34,74.06,73.25,1157.1199999999999]
["2016-12-30",73.760000000000005,73.760000000000005,73.28,530.56100000000004]
["2016-12-29",73.09,73.784700000000001,73.61,922.774]
["2016-12-28",74.61,74.77,72.92,788.36300000000006]
["2016-12-27",74.599999999999994,74.72,74.430000000000007,331.13400000000001]
["2016-12-23",74.75,74.91,74.69,219.80699999999999]
["2016-12-22",74.17,74.58,74.5,331.26900000000001]
["2016-12-21",74.319999999999993,74.989999999999995,74.23,350.14]
["2016-12-20",74.16,74.8,74.430000000000007,434.66]
["2016-12-19",74.430000000000007,74.59,74.25,455.27699999999999]
["2016-12-16",73.11,74.36,74.03,1194.212]
["2016-12-15",72.31,73.12,72.94,644]
["2016-12-14",74.459999999999994,74.930000000000007,72.67,1051.8030000000001]
["2016-12-13",73.36,74.02,73.989999999999995,751.30100000000004]
["2016-12-12",72.2,73.41,73.180000000000007,669.596]
["2016-12-09",72.010000000000005,72.84,72.760000000000005,922.47400000000005]
["2016-12-08",71.91,72.290000000000006,72.13,807.70500000000004]
["2016-12-07",71.849999999999994,73.17,72.900000000000006,747.96299999999997]
["2016-12-06",71.53,71.790000000000006,71.61,713.63699999999994]
["2016-12-05",70.489999999999995,71.5,71.489999999999995,1010.437]
["2016-12-02",70.88,71.5,70.92,521.24599999999998]
["2016-12-01",70.08,70.290000000000006,70.099999999999994,1011.2140000000001]
["2016-11-30",71.39,71.8,70.53,956.53899999999999]
["2016-11-29",72.260000000000005,73,72.45,683.34900000000005]
["2016-11-28",71.209999999999994,72.69,72.489999999999995,569.50900000000001]
["2016-11-25",70.12,71.03,71.010000000000005,254.31200000000001]
["2016-11-23",70.11,70.894999999999996,69.87,567.33900000000006]
["2016-11-22",70.53,71.2,71,463.20400000000001]
["2016-11-21",69.930000000000007,70.45,70.38,474.04500000000002]
["2016-11-18",69.83,70.349999999999994,69.650000000000006,676.98199999999997]
["2016-11-17",69.290000000000006,70.099999999999994,69.88,492.88499999999999]
["2016-11-16",70.650000000000006,71,69.62,451.786]
["2016-11-15",69.72,71.33,70.61,902.90700000000004]
["2016-11-14",68.52,69.715000000000003,69.42,1038.7750000000001]
["2016-11-11",68.849999999999994,69.819999999999993,69.14,872.08600000000001]
["2016-11-10",69.680000000000007,69.94,68.930000000000007,1010.987]
["2016-11-09",70.94,71.39,69.97,921.66700000000003]
["2016-11-08",72.44,73.52,73.260000000000005,747.452]
["2016-11-07",71.45,72.27,72.239999999999995,612.22500000000002]
["2016-11-04",71.56,72.239999999999995,71.010000000000005,449.31099999999998]
["2016-11-03",70.78,71.44,71.010000000000005,635.50300000000004]
["2016-11-02",71.569999999999993,71.569999999999993,71.099999999999994,619.17499999999995]
["2016-11-01",73.31,73.31,71.72,799.73900000000003]
["2016-10-31",71.92,73.83,73.36,1174.779]
["2016-10-28",71.13,72.040000000000006,71.55,690.28800000000001]
["2016-10-27",71.8,71.8,71.13,933.46299999999997]
["2016-10-26",70.989999999999995,71.569999999999993,71.48,658.36800000000005]
["2016-10-25",70.599999999999994,71.364999999999995,71.28,485.27800000000002]
["2016-10-24",70.55,70.959999999999994,70.81,634.14099999999996]
["2016-10-21",70.09,70.599999999999994,70.41,552.84]
["2016-10-20",70.64,71.150000000000006,70.53,476.97800000000001]
["2016-10-19",70.650000000000006,70.930000000000007,70.64,523.71600000000001]
["2016-10-18",70.540000000000006,70.864999999999995,70.59,411.06599999999997]
["2016-10-17",69.81,70.44,70.150000000000006,485.00700000000001]
["2016-10-14",69.62,70.260000000000005,69.459999999999994,482.89699999999999]
["2016-10-13",69,70.25,69.84,753.09100000000001]
["2016-10-12",68.45,69.069999999999993,68.94,617.85400000000004]
["2016-10-11",69.13,69.16,68.34,884.00699999999995]
["2016-10-10",69.319999999999993,69.7,69.430000000000007,514.67600000000004]
["2016-10-07",69.540000000000006,70.33,69.17,961.31100000000004]
["2016-10-06",68.569999999999993,69.53,69.11,711.52700000000004]
["2016-10-05",69.45,70.03,68.959999999999994,879.45699999999999]
["2016-10-04",71.41,71.489999999999995,69.37,899.99300000000005]
["2016-10-03",72.03,72.150000000000006,71.53,941.39099999999996]
["2016-09-30",73.099999999999994,73.5,72.37,913.78599999999994]
["2016-09-29",73.400000000000006,73.400000000000006,72.709999999999994,639.91800000000001]
["2016-09-28",74.31,74.31,73.66,677.81100000000004]
["2016-09-27",75.510000000000005,75.92,74.06,766.274]
["2016-09-26",75.03,75.599999999999994,75.209999999999994,1000.958]
["2016-09-23",74.2,75.194999999999993,74.989999999999995,1016.4829999999999]
["2016-09-22",74.430000000000007,74.66,74.53,982.78800000000001]
["2016-09-21",72.599999999999994,73.959999999999994,73.930000000000007,654.86500000000001]
["2016-09-20",73.27,73.38,72.63,718.25900000000001]
["2016-09-19",72.22,72.87,72.849999999999994,1029.6790000000001]
["2016-09-16",70.72,72,71.92,1213.3679999999999]
["2016-09-15",70.05,71.224999999999994,70.930000000000007,864.70699999999999]
["2016-09-14",69.790000000000006,70.599999999999994,70.09,685.37]
["2016-09-13",70.52,70.56,69.62,790.87699999999995]
["2016-09-12",69.13,70.78,70.599999999999994,1173.6400000000001]
["2016-09-09",71.400000000000006,71.459999999999994,69.05,929.26400000000001]
["2016-09-08",71.73,72.33,71.989999999999995,710.976]
["2016-09-07",72.63,73.040000000000006,72.61,883.24]
["2016-09-06",71.900000000000006,72.95,72.84,918.697]
["2016-09-02",70.12,71.7,71.650000000000006,968.96699999999998]
["2016-09-01",70.62,70.62,70.010000000000005,794.25300000000004]
["2016-08-31",70.239999999999995,70.67,70.650000000000006,939.35400000000004]
["2016-08-30",71.16,71.55,70.150000000000006,597.71900000000005]
["2016-08-29",70.88,71.33,71.17,595.81799999999998]
["2016-08-26",72.58,72.86,70.569999999999993,632.255]
["2016-08-25",72.33,72.650000000000006,72.44,436.19099999999997]
["2016-08-24",72.33,72.37,72.28,470.8]
["2016-08-23",72.92,73.150000000000006,72.5,371.37700000000001]
["2016-08-22",72.680000000000007,73.19,72.760000000000005,511.48099999999999]
["2016-08-19",72.97,73.12,72.58,762.54899999999998]
["2016-08-18",72.27,73.27,73.260000000000005,743.44]
["2016-08-17",70.94,72.59,72.34,866.93499999999995]
["2016-08-16",72,72.12,71.099999999999994,638.93100000000004]
["2016-08-15",73.7,73.7,72.2,740.26099999999997]
["2016-08-12",73.28,73.709999999999994,73.23,414.13900000000001]
["2016-08-11",72.89,73.02,73.010000000000005,480.43400000000003]
["2016-08-10",72.98,73.22,72.849999999999994,492.54399999999998]
["2016-08-09",72.81,73.239999999999995,72.75,426.81599999999997]
["2016-08-08",73.010000000000005,73.59,72.72,645.01099999999997]
["2016-08-05",74.16,74.16,72.94,778.71400000000006]
["2016-08-04",74.41,75.076999999999998,74.33,543.66600000000005]
["2016-08-03",75.05,75.3,74.37,733.4]
["2016-08-02",75.19,75.38,75.05,808.67399999999998]
["2016-08-01",74.849999999999994,75.799000000000007,75.56,1022.607]
["2016-07-29",74,75.099999999999994,74.94,777.36400000000003]
["2016-07-28",72.83,74.069999999999993,73.94,679.65800000000002]
["2016-07-27",73.680000000000007,73.97,73.2,826.81200000000001]
["2016-07-26",74.47,74.650000000000006,73.790000000000006,567.38699999999994]
["2016-07-25",74.89,74.998999999999995,74.459999999999994,609.41499999999996]
["2016-07-22",74.14,75.2,74.930000000000007,696.43899999999996]
["2016-07-21",73.33,74.260000000000005,74.14,956.28099999999995]
["2016-07-20",73.680000000000007,73.97,73.510000000000005,858.16200000000003]
["2016-07-19",74.02,74.14,73.7,718.59699999999998]
["2016-07-18",73.63,74.17,73.89,543.798]
["2016-07-15",73.8,74.14,73.489999999999995,1003.427]
["2016-07-14",73.88,74.349999999999994,73.67,777.072]
["2016-07-13",74.03,74.25,74.25,708.92899999999997]
["2016-07-12",74.5,74.67,73.540000000000006,736.60799999999995]
["2016-07-11",74.73,74.944999999999993,74.87,623.81899999999996]
["2016-07-08",73.900000000000006,75.16,75.08,1125.9390000000001]
["2016-07-07",75.87,76.099999999999994,74.23,967.69500000000005]
["2016-07-06",76,76.31,76.12,1952.9159999999999]
["2016-07-05",75.78,76.41,76.040000000000006,957.62599999999998]
["2016-07-01",75.989999999999995,76.11,75.63,958.327]
["2016-06-30",74,75.67,75.66,1040.0740000000001]
["2016-06-29",74.3,74.900000000000006,73.959999999999994,809.31899999999996]
["2016-06-28",73.36,73.94,73.94,982.87900000000002]
["2016-06-27",72.23,73.58,73.39,1300.6089999999999]
["2016-06-24",71.02,73.05,72.239999999999995,2255.913]
["2016-06-23",71.66,71.75,71.349999999999994,576.92999999999995]
["2016-06-22",71.63,71.680000000000007,71.48,676.80499999999995]
["2016-06-21",71.36,72.06,71.52,999.36500000000001]
["2016-06-20",71.66,71.739999999999995,71.36,1211.18]
["2016-06-17",71.25,71.66,71.42,1103.569]
["2016-06-16",70.819999999999993,71.73,71.44,1168.1479999999999]
["2016-06-15",71.3,71.73,71.02,1609.2840000000001]
["2016-06-14",71.489999999999995,72.3,72.25,828.21799999999996]
["2016-06-13",71.709999999999994,71.97,71.430000000000007,567.18399999999997]
["2016-06-10",71.48,71.86,71.58,570.70000000000005]
["2016-06-09",70.8,71.739999999999995,71.67,569.81799999999998]
["2016-06-08",70.28,70.81,70.8,690.75099999999998]
["2016-06-07",70.989999999999995,71.11,70.75,997.76]
["2016-06-06",71.069999999999993,71.37,70.989999999999995,921.95299999999997]
["2016-06-03",70.5,71.63,71.150000000000006,1335.171]
["2016-06-02",70.09,70.22,70.069999999999993,783.22400000000005]
["2016-06-01",69.78,70.33,70.19,1305.3589999999999]
["2016-05-31",69.72,69.98,69.91,1143.6210000000001]
["2016-05-27",69.41,69.8,69.709999999999994,685.40499999999997]
["2016-05-26",68.42,69.504999999999995,69.41,608.65099999999995]
["2016-05-25",68.55,68.7,68.510000000000005,620.33699999999999]
["2016-05-24",67.92,68.83,68.739999999999995,652.81200000000001]
["2016-05-23",68.62,68.98,67.739999999999995,676.64400000000001]
["2016-05-20",68.599999999999994,68.73,68.41,3100.0030000000002]
["2016-05-19",67.06,68.38,68.349999999999994,687.15800000000002]
["2016-05-18",68.400000000000006,69.11,67.41,981.33900000000006]
["2016-05-17",70.34,70.52,68.81,926.86900000000003]
["2016-05-16",70.180000000000007,70.7,70.64,840.41499999999996]
["2016-05-13",70.53,70.650000000000006,70.39,557.09699999999998]
["2016-05-12",69.760000000000005,70.69,70.569999999999993,871.17700000000002]
["2016-05-11",69.819999999999993,70.06,69.78,663.49099999999999]
["2016-05-10",69.98,70.08,69.819999999999993,659.76400000000001]
["2016-05-09",69.83,70.05,69.87,768.54100000000005]
["2016-05-06",69.98,69.98,69.680000000000007,613.51599999999996]
["2016-05-05",70.38,71.22,70.010000000000005,780.00900000000001]
["2016-05-04",69.42,70.98,70.540000000000006,795.23299999999995]
["2016-05-03",69.73,69.98,69.680000000000007,600.42200000000003]
["2016-05-02",68.61,69.88,69.55,946.61500000000001]
["2016-04-29",67.62,68.790000000000006,68.69,1064.9159999999999]
["2016-04-28",66.290000000000006,67.94,67.81,896.16700000000003]
["2016-04-27",66.78,67.47,67.06,1030.4870000000001]
["2016-04-26",66.91,66.97,66.489999999999995,1137.7249999999999]
["2016-04-25",66.510000000000005,67.009900000000002,66.89,766.50199999999995]
["2016-04-22",66.680000000000007,67.13,66.53,732.62099999999998]
["2016-04-21",67.989999999999995,67.989999999999995,66.39,764.53700000000003]
["2016-04-20",69.83,69.98,68.13,764.60599999999999]
["2016-04-19",69.94,70,69.88,648.00300000000004]
["2016-04-18",69.83,70,69.91,534.60699999999997]
["2016-04-15",69.36,69.98,69.81,620.07100000000003]
["2016-04-14",69.42,69.709999999999994,69.25,439.23200000000003]
["2016-04-13",69.790000000000006,69.790000000000006,69.66,834.23599999999999]
["2016-04-12",69.31,69.81,69.77,476.49200000000002]
["2016-04-11",69.650000000000006,70.08,69.150000000000006,594.98900000000003]
["2016-04-08",69.819999999999993,70.2,69.63,1364.3630000000001]
["2016-04-07",69.72,70.34,69.53,1134.796]
["2016-04-06",69.64,69.95,69.930000000000007,923.18399999999997]
["2016-04-05",70.599999999999994,70.900000000000006,69.760000000000005,944.89200000000005]
["2016-04-04",71.06,71.27,70.900000000000006,895.92399999999998]
["2016-04-01",70.33,71.2,71.099999999999994,1184.818]
["2016-03-31",69.7,70.349999999999994,70.150000000000006,946.00699999999995]
["2016-03-30",70.02,70.02,69.5,872.97299999999996]
["2016-03-29",68.81,70.03,69.97,680.21500000000003]
["2016-03-28",68.95,69.64,68.8,525.17100000000005]
["2016-03-24",68.2,68.95,68.84,947.95100000000002]
["2016-03-23",67.89,68.66,68.290000000000006,597.30399999999997]
["2016-03-22",68.25,68.45,67.88,672.61199999999997]
["2016-03-21",68.150000000000006,68.5,68.239999999999995,970.75]
["2016-03-18",68.31,68.47,68.19,2986.866]
["2016-03-17",68,68.25,68.12,1274.6030000000001]
["2016-03-16",67.28,67.97,67.849999999999994,615.44200000000001]
["2016-03-15",66.56,67.599999999999994,67.53,651.16999999999996]
["2016-03-14",67.11,67.229500000000002,66.849999999999994,565.07100000000003]
["2016-03-11",67.16,67.58,67.17,801.976]
["2016-03-10",66.53,67.13,66.77,996.96100000000001]
["2016-03-09",65.95,67.08,66.61,873.54100000000005]
["2016-03-08",65.599999999999994,66.459999999999994,66.16,1206.82]
["2016-03-07",65.64,66.19,65.83,946.7]
["2016-03-04",64.849999999999994,66.02,65.94,1282.617]
["2016-03-03",65.06,65.364999999999995,65.08,1270.1289999999999]
["2016-03-02",64.290000000000006,65.16,65.06,1207.5160000000001]
["2016-03-01",65.430000000000007,65.44,64.290000000000006,868.11900000000003]
["2016-02-29",64.81,65.709999999999994,65.02,1019.316]
["2016-02-26",66.44,66.44,64.819999999999993,735.35500000000002]
["2016-02-25",66.69,66.900000000000006,66.78,710.75300000000004]
["2016-02-24",66,66.555000000000007,66.489999999999995,822.81100000000004]
["2016-02-23",65.599999999999994,66.3,66.010000000000005,690.08299999999997]
["2016-02-22",65.56,66.03,65.72,689.52800000000002]
["2016-02-19",65.8,66.27,65.38,948.79300000000001]
["2016-02-18",64.97,66.13,65.8,1293.261]
["2016-02-17",64.81,65.02,64.650000000000006,1269.116]
["2016-02-16",64.72,64.989999999999995,64.78,1019.059]
["2016-02-12",64.680000000000007,64.95,64.400000000000006,797.04]
["2016-02-11",65.02,65.61,64.55,988.26300000000003]
["2016-02-10",65.09,65.540000000000006,65.180000000000007,1170.3219999999999]
["2016-02-09",64.66,65.61,65.28,1196.8050000000001]
["2016-02-08",65.209999999999994,65.588999999999999,64.48,1501.2639999999999]
["2016-02-05",64.849999999999994,65.53,64.56,2162.4250000000002]
["2016-02-04",65.91,66.28,65.19,1307.3779999999999]
["2016-02-03",64.94,66.430000000000007,65.900000000000006,1637.5250000000001]
["2016-02-02",64.08,64.72,64.67,995.55499999999995]
["2016-02-01",62.99,64.650000000000006,64.17,1209.069]
["2016-01-29",61.94,63.19,62.95,1686.0920000000001]
["2016-01-28",60.6,61.78,61.39,1023.876]
["2016-01-27",60.61,61.04,60.52,652.971]
["2016-01-26",60.58,61.5,60.65,647.30799999999999]
["2016-01-25",61.15,61.22,60.54,674.99199999999996]
["2016-01-22",60.39,61.23,61.17,814.72400000000005]
["2016-01-21",60.18,60.643900000000002,60.08,838.40099999999995]
["2016-01-20",61.25,61.58,60.13,997.78800000000001]
["2016-01-19",60.93,61.75,61.56,896.83399999999995]
["2016-01-15",60.41,61,60.53,1317.633]
["2016-01-14",60.19,61.61,61.15,1286.0229999999999]
["2016-01-13",60.7,60.98,60.23,1176.4860000000001]
["2016-01-12",61.08,61.23,60.62,1001.62]
["2016-01-11",60.75,61.42,60.89,1016.104]
["2016-01-08",60.98,61.66,60.7,1082.634]
["2016-01-07",60.36,61.08,60.95,1293.4459999999999]
["2016-01-06",60.67,61.42,61.01,1114.2439999999999]
["2016-01-05",60.65,61.16,61.06,882.947]
["2016-01-04",60.51,60.7,60.67,1104.751]
["2015-12-31",61.3,61.3,60.49,587.45500000000004]
["2015-12-30",61.44,61.79,61.3,534.84400000000005]
["2015-12-29",61.7,61.854999999999997,61.44,477.36099999999999]
["2015-12-28",60.75,61.36,61.21,731.63400000000001]
["2015-12-24",61.06,61.13,60.94,320.05599999999998]
["2015-12-23",60.6,61.38,61.2,749.38599999999997]
["2015-12-22",60.3,60.47,60.39,770.69100000000003]
["2015-12-21",60.55,60.87,60.22,730.53300000000002]
["2015-12-18",61.15,61.31,60.34,1601.587]
["2015-12-17",61.1,61.95,61.43,741.17600000000004]
["2015-12-16",59.53,61.21,61.1,1367.9449999999999]
["2015-12-15",58.48,59.53,59.38,1251.932]
["2015-12-14",57.47,58.55,58.51,1410.662]
["2015-12-11",56.75,57.51,57.45,986.21]
["2015-12-10",58.6,58.686,56.98,902.149]
["2015-12-09",58.85,59.56,58.71,1124.913]
["2015-12-08",59.08,59.38,59.01,1517.4659999999999]
["2015-12-07",59.01,59.78,59.73,957.6]
["2015-12-04",58.07,59.21,59.16,729.92100000000005]
["2015-12-03",58.09,58.33,57.75,963.89099999999996]
["2015-12-02",59.49,60,58.46,870.678]
["2015-12-01",59.41,59.87,59.71,786.31899999999996]
["2015-11-30",59.32,59.739899999999999,59.14,773.92100000000005]
["2015-11-27",59.06,59.44,59.25,315.98]
["2015-11-25",59.5,59.5,58.93,1211.191]
["2015-11-24",59.22,59.77,59.58,762.64400000000001]
["2015-11-23",60.35,60.5,59.56,732.322]
["2015-11-20",60.12,60.5,60.31,739.11599999999999]
["2015-11-19",59.28,60.17,60,724.47199999999998]
["2015-11-18",58.71,59.13,59.06,641.86500000000001]
["2015-11-17",59.76,60.18,58.69,668.97299999999996]
["2015-11-16",58.86,59.96,59.95,846.15599999999995]
["2015-11-13",59.38,59.91,58.9,975.05100000000004]
["2015-11-12",60,60.47,59.35,858.24099999999999]
["2015-11-11",59.76,60.18,60.11,901.12800000000004]
["2015-11-10",57.74,59.68,59.63,1550.979]
["2015-11-09",56.99,57.7,57.62,871.37400000000002]
["2015-11-06",58.49,58.49,57.2,1098.931]
["2015-11-05",59.5,59.8,59.33,576.14200000000005]
["2015-11-04",58.92,59.66,59.51,653.43200000000002]
["2015-11-03",58.97,59.25,58.94,660.35400000000004]
["2015-11-02",59.15,59.43,59.2,1153.06]
["2015-10-30",57.47,59.49,59.22,1733.296]
["2015-10-29",56.24,57.98,57.28,1861.492]
["2015-10-28",56.92,57.332000000000001,56.69,1195.3150000000001]
["2015-10-27",56.95,57.17,56.72,584.91899999999998]
["2015-10-26",57.26,57.28,57.05,1159.229]
["2015-10-23",58.5,58.94,57.28,906.428]
["2015-10-22",57.95,58.74,58.56,532.63199999999995]
["2015-10-21",58.41,58.7,57.77,685.15300000000002]
["2015-10-20",57.81,58.44,58.2,615.86599999999999]
["2015-10-19",57.69,57.97,57.95,619.947]
["2015-10-16",57.52,58.06,57.89,1155.644]
["2015-10-15",56.3,57.33,57.28,807.82]
["2015-10-14",56.28,56.51,56.09,594.99099999999999]
["2015-10-13",56.33,56.62,56.16,746.04399999999998]
["2015-10-12",55.82,56.92,56.41,660.81500000000005]
["2015-10-09",56.44,56.61,55.69,970.42399999999998]
["2015-10-08",55.55,56.53,56.44,651.15499999999997]
["2015-10-07",55.81,55.92,55.73,996.07299999999998]
["2015-10-06",56.26,56.36,55.7,1117.451]
["2015-10-05",56.28,56.47,56.42,871.25199999999995]
["2015-10-02",55.76,56.12,56.09,1021.449]
["2015-10-01",56.41,56.414000000000001,55.39,1317.4559999999999]
["2015-09-30",54.94,56.335000000000001,56.26,1473.8689999999999]
["2015-09-29",54.19,55.13,54.78,1845.883]
["2015-09-28",54.06,54.51,54.04,795.68700000000001]
["2015-09-25",53.44,54.59,54.09,731.97400000000005]
["2015-09-24",52.54,53.45,53.27,793.971]
["2015-09-23",52.38,52.895000000000003,52.76,443.37799999999999]
["2015-09-22",52.61,52.94,52.45,549.34299999999996]
["2015-09-21",52.61,52.99,52.94,629.62599999999998]
["2015-09-18",52.4,53.06,52.41,1254.444]
["2015-09-17",52.21,53.5,52.84,698.89499999999998]
["2015-09-16",52.1,52.68,52.33,1038.2449999999999]
["2015-09-15",51.82,52.34,52.14,679.875]
["2015-09-14",51.64,52.16,51.7,808.798]
["2015-09-11",50.31,51.56,51.55,973.90499999999997]
["2015-09-10",50.56,51.14,50.51,664.85599999999999]
["2015-09-09",51.48,51.63,50.78,759.84]
["2015-09-08",50.87,51.39,51.38,914.96299999999997]
["2015-09-04",51.46,51.47,50.87,741.04200000000003]
["2015-09-03",51.88,52.13,51.82,695.28099999999995]
["2015-09-02",51.94,51.965400000000002,51.66,917.87699999999995]
["2015-09-01",52.2,52.54,51.47,1037.1980000000001]
["2015-08-31",53.75,53.81,52.89,932.76499999999999]
["2015-08-28",54.09,54.19,53.92,657.39300000000003]
["2015-08-27",53.6,54.04,54.02,751.38599999999997]
["2015-08-26",51.83,53.61,53.47,1526.5740000000001]
["2015-08-25",54.32,54.703899999999997,52.2,1106.8779999999999]
["2015-08-24",56.54,56.54,53.86,1510.8579999999999]
["2015-08-21",56.48,57.25,56.54,1227.0899999999999]
["2015-08-20",56.72,57.39,56.77,737.05499999999995]
["2015-08-19",56.68,57.18,57.03,661.90700000000004]
["2015-08-18",57.23,57.41,57.05,646.37300000000005]
["2015-08-17",57.29,57.73,57.37,623.63699999999994]
["2015-08-14",56.86,57.29,57.26,541.43899999999996]
["2015-08-13",56.5,57.24,57.01,754.02099999999996]
["2015-08-12",55.91,57,56.78,813.54499999999996]
["2015-08-11",55.75,56.5,56.07,683.625]
["2015-08-10",55.96,56.24,55.71,866.89499999999998]
["2015-08-07",55.16,56.23,56.04,595.48]
["2015-08-06",54.62,55.36,55.29,849.11599999999999]
["2015-08-05",54.325000000000003,54.83,54.6,551.779]
["2015-08-04",54.51,54.59,54.16,776.23099999999999]
["2015-08-03",54.87,55.22,54.78,721.98199999999997]
["2015-07-31",54.48,55.5,54.8,1136.808]
["2015-07-30",53.42,54.43,54.08,740.51400000000001]
["2015-07-29",53.11,53.86,53.85,1022.8390000000001]
["2015-07-28",53.28,53.59,53.3,956.99099999999999]
["2015-07-27",52.61,53.489899999999999,53.33,713.46500000000003]
["2015-07-24",52.23,52.71,52.57,554.36900000000003]
["2015-07-23",52.9,53,52.29,695.34199999999998]
["2015-07-22",52.76,53.41,53.03,838.96]
["2015-07-21",53.08,53.21,52.76,701.17399999999998]
["2015-07-20",53.53,53.61,53.14,732.04499999999996]
["2015-07-17",53.94,54.19,53.66,884.28599999999994]
["2015-07-16",53.25,54.22,54.13,816.38499999999999]
["2015-07-15",52.77,53.26,53.26,841.20100000000002]
["2015-07-14",52.99,53.24,52.78,914.42600000000004]
["2015-07-13",53.19,53.39,53.04,916.38099999999997]
["2015-07-10",52.42,53.47,53.02,1043.924]
["2015-07-09",53.5,53.619900000000001,52.42,1399.6759999999999]
["2015-07-08",53.53,53.91,53.49,1000.699]
["2015-07-07",52.4,53.84,53.71,1341.0840000000001]
["2015-07-06",51.92,52.43,52.19,969.404]
["2015-07-02",51.4,52.02,51.97,1407.942]
["2015-07-01",50.59,51.2,51.1,1224.82]
["2015-06-30",50.64,50.94,50.65,1691.8219999999999]
["2015-06-29",50.76,51.39,50.4,780.74]
["2015-06-26",50.18,50.81,50.79,672.35900000000004]
["2015-06-25",50.7,50.76,50.22,773.44100000000003]
["2015-06-24",50.75,50.935000000000002,50.64,902.88]
["2015-06-23",51.18,51.44,50.77,740.99800000000005]
["2015-06-22",51.41,51.51,51.25,713.74]
["2015-06-19",51.59,51.95,51.25,1314.7570000000001]
["2015-06-18",51.08,51.935000000000002,51.72,806.75400000000002]
["2015-06-17",50.46,51.02,50.97,749.24199999999996]
["2015-06-16",50.2,50.5,50.41,881.53]
["2015-06-15",50.35,50.65,50.26,950.91499999999996]
["2015-06-12",50.55,50.77,50.32,974.61699999999996]
["2015-06-11",50.7,51.125,50.79,925.28899999999999]
["2015-06-10",50.35,50.66,50.35,890.85900000000004]
["2015-06-09",49.95,50.4,50.06,1044.453]
["2015-06-08",50.33,50.33,50,769.21500000000003]
["2015-06-05",50.94,50.99,50.67,930.03800000000001]
["2015-06-04",51.55,51.93,51.48,574.59299999999996]
["2015-06-03",52.54,52.71,51.76,730.59199999999998]
["2015-06-02",53.03,53.055,52.65,1153.6199999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"PEG","index":31,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C38","v":"PEG"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":43.972999999999999},{"$f":"AVERAGE($D$4:$D$93)","v":44.249999999999993},{"$f":"AVERAGE($D$4:$D$183)","v":43.211944444444462},{"$f":"AVERAGE($D$4:$D$363)","v":43.593305555555574},{"$f":"AVERAGE($D$4:$D$507)","v":42.697757936507919}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.72},{"$f":"$G3/H2","v":3.9114911422918612E-2},{"$f":"$G3/I2","v":3.8870056497175148E-2},3.9803809389122077E-2,3.945559938803038E-2,4.0283145605857357E-2]
["2017-06-01",44.93,45.585000000000001,45.54,2687.5340000000001]
["2017-05-31",44.57,45.27,44.91,4928.8310000000001]
["2017-05-30",44.37,44.67,44.56,2592.4830000000002]
["2017-05-26",44.53,44.57,44.43,2575.1680000000001]
["2017-05-25",44.43,44.7,44.54,2339.8780000000002]
["2017-05-24",44.23,44.58,44.42,2061.71]
["2017-05-23",44.2,44.42,44.07,3558.1779999999999]
["2017-05-22",43.8,44.34,44.24,3312.4279999999999]
["2017-05-19",43.78,44.07,44.02,2831.674]
["2017-05-18",43.75,44.16,43.79,3506.1129999999998]
["2017-05-17",43.23,43.9,43.64,4311.5240000000003]
["2017-05-16",43.11,43.28,43.1,3603.0079999999998]
["2017-05-15",42.84,43.14,43.04,4080.1489999999999]
["2017-05-12",42.96,43.13,42.77,2650.2060000000001]
["2017-05-11",42.61,42.8,42.77,4674.5379999999996]
["2017-05-10",43,43.07,42.7,4261.4859999999999]
["2017-05-09",43.57,43.61,42.95,2238.6480000000001]
["2017-05-08",43.9,43.9,43.62,2153.6439999999998]
["2017-05-05",43.63,43.895000000000003,43.81,2171.674]
["2017-05-04",43.59,43.82,43.48,2104.9349999999999]
["2017-05-03",43.82,43.9,43.66,2203.2060000000001]
["2017-05-02",43.75,43.99,43.87,2532.105]
["2017-05-01",44.1,44.14,43.71,2151.732]
["2017-04-28",44.39,44.55,44.05,2443.4059999999999]
["2017-04-27",44.53,44.884999999999998,44.41,3133.2510000000002]
["2017-04-26",44.63,44.95,44.49,2873.4589999999998]
["2017-04-25",44.84,45,44.72,1834.6980000000001]
["2017-04-24",44.57,45.09,45,2409.1999999999998]
["2017-04-21",44.3,44.69,44.51,3472.6709999999998]
["2017-04-20",44.52,44.55,44.37,2666.2339999999999]
["2017-04-19",45.27,45.38,44.6,4572.902]
["2017-04-18",45.49,45.71,45.34,4108.8869999999997]
["2017-04-17",45.69,45.81,45.68,2009.287]
["2017-04-13",45.69,45.94,45.65,3868.7649999999999]
["2017-04-12",45.19,45.65,45.61,3746.86]
["2017-04-11",44.65,45.45,45.29,4408.1809999999996]
["2017-04-10",44.68,44.835000000000001,44.66,2906.375]
["2017-04-07",44.97,45.19,44.72,4103.9080000000004]
["2017-04-06",44.28,44.9,44.89,3863.0419999999999]
["2017-04-05",44.24,44.53,44.42,3387.7629999999999]
["2017-04-04",44.21,44.42,44.27,2638.3919999999998]
["2017-04-03",44.31,44.33,44.26,2478.27]
["2017-03-31",43.96,44.55,44.35,3122.5010000000002]
["2017-03-30",44.03,44.12,43.91,2157.2139999999999]
["2017-03-29",44.35,44.35,44.15,3371.0830000000001]
["2017-03-28",44.62,44.72,44.51,4747.7139999999999]
["2017-03-27",45.44,45.57,44.74,1733.2729999999999]
["2017-03-24",44.98,45.39,45.15,1881.2149999999999]
["2017-03-23",45.08,45.4,45.07,2855.6689999999999]
["2017-03-22",44.8,45.34,45.1,3907.7689999999998]
["2017-03-21",44.18,44.87,44.66,3878.2530000000002]
["2017-03-20",44.82,44.89,44.13,3475.4479999999999]
["2017-03-17",44.58,45.04,44.73,3940.4960000000001]
["2017-03-16",44.94,45.01,44.41,2558.4850000000001]
["2017-03-15",44.62,45.49,45.13,2543.0940000000001]
["2017-03-14",44.34,44.68,44.49,1975.9469999999999]
["2017-03-13",44.41,44.57,44.48,1861.201]
["2017-03-10",44.03,44.51,44.43,2621.7530000000002]
["2017-03-09",43.98,44.37,43.89,1914.357]
["2017-03-08",44.27,44.39,43.96,3446.2620000000002]
["2017-03-07",45.13,45.32,44.98,3525.8829999999998]
["2017-03-06",45.5,45.636099999999999,45.11,2697.23]
["2017-03-03",45.84,45.88,45.53,2723.0410000000002]
["2017-03-02",45.09,46.08,45.79,2905.9639999999999]
["2017-03-01",45.46,45.73,45.32,2608.192]
["2017-02-28",45.5,46.137500000000003,45.98,3513.4160000000002]
["2017-02-27",45.41,45.66,45.61,3649.462]
["2017-02-24",44.47,45.63,45.61,3084.6439999999998]
["2017-02-23",44.48,44.61,44.25,3280.2]
["2017-02-22",44.39,44.43,44.27,2291.384]
["2017-02-21",43.49,44.43,44.33,2680.5120000000002]
["2017-02-17",43.69,43.84,43.49,5840.0190000000002]
["2017-02-16",43.24,43.66,43.66,1952.241]
["2017-02-15",43.05,43.38,43.21,3604.5219999999999]
["2017-02-14",43.63,43.71,43.43,1908.903]
["2017-02-13",43.43,43.78,43.76,1860.2850000000001]
["2017-02-10",43.06,43.44,43.39,2113.2629999999999]
["2017-02-09",43.54,43.64,43.19,2588.627]
["2017-02-08",43.5,43.83,43.54,2524.0239999999999]
["2017-02-07",43.46,43.53,43.44,2279.4450000000002]
["2017-02-06",43.82,43.85,43.45,1886.0940000000001]
["2017-02-03",43.62,43.88,43.71,1886.615]
["2017-02-02",43.36,43.59,43.52,3581.6640000000002]
["2017-02-01",43.97,44.03,43.37,3222.7370000000001]
["2017-01-31",43.32,44.33,44.25,3496.587]
["2017-01-30",43.14,43.295000000000002,43.21,1869.259]
["2017-01-27",43.41,43.49,43.06,1679.1130000000001]
["2017-01-26",43.39,43.674999999999997,43.33,1443.73]
["2017-01-25",43.33,43.5,43.39,1570.578]
["2017-01-24",43.27,43.704999999999998,43.45,1810.31]
["2017-01-23",43.77,43.924100000000003,43.27,1488.3879999999999]
["2017-01-20",43.81,44,43.74,1497.923]
["2017-01-19",43.96,44.16,43.68,1538.3510000000001]
["2017-01-18",44.25,44.45,44.18,1126.7349999999999]
["2017-01-17",44.22,44.695,44.41,1599.001]
["2017-01-13",43.95,44.1,44.03,1579.1690000000001]
["2017-01-12",44,44.14,44.07,1974.08]
["2017-01-11",43.53,44.22,44.04,2993.0790000000002]
["2017-01-10",43.36,43.6,43.46,2307.7460000000001]
["2017-01-09",44.21,44.31,43.52,2050.0050000000001]
["2017-01-06",43.61,44.24,44.2,2324.1309999999999]
["2017-01-05",43.64,43.84,43.76,2208.9059999999999]
["2017-01-04",43.53,43.97,43.69,2155.5940000000001]
["2017-01-03",44.01,44.01,43.39,2976.3490000000002]
["2016-12-30",44.12,44.19,43.88,2000.4570000000001]
["2016-12-29",43.57,44.21,44.05,2126.7820000000002]
["2016-12-28",43.78,43.91,43.41,2060.7910000000002]
["2016-12-27",43.68,43.92,43.8,1745.6559999999999]
["2016-12-23",43.72,43.77,43.68,781.553]
["2016-12-22",43.6,43.765000000000001,43.68,1412.9179999999999]
["2016-12-21",43.8,44.06,43.59,1309.7760000000001]
["2016-12-20",43.94,44.06,43.77,2140.6529999999998]
["2016-12-19",44.2,44.2,43.67,2931.627]
["2016-12-16",43.08,44.29,43.99,5959.8909999999996]
["2016-12-15",42.51,43,42.95,3986.165]
["2016-12-14",43.55,43.97,42.71,3195.4209999999998]
["2016-12-13",43.03,43.43,43.34,2373.2109999999998]
["2016-12-12",42.58,43.03,42.97,2385.2420000000002]
["2016-12-09",42.27,42.75,42.7,2219.7689999999998]
["2016-12-08",41.33,42.31,42.25,2853.1550000000002]
["2016-12-07",41.14,41.7,41.67,2760.6770000000001]
["2016-12-06",41.92,42,41.38,3393.223]
["2016-12-05",41.16,41.76,41.74,3526.768]
["2016-12-02",41.37,41.82,41.25,2266.0500000000002]
["2016-12-01",41.02,41.384999999999998,41.04,3152.9659999999999]
["2016-11-30",42.38,42.445,41.31,3238.1709999999998]
["2016-11-29",42.58,43.11,42.84,2500.9549999999999]
["2016-11-28",41.64,42.900100000000002,42.8,3177.1190000000001]
["2016-11-25",40.869999999999997,41.59,41.45,983.27599999999995]
["2016-11-23",40.72,41.16,40.74,1715.9870000000001]
["2016-11-22",41.05,41.38,41.25,2491.7179999999998]
["2016-11-21",40.450000000000003,41.07,41,1822.336]
["2016-11-18",40.68,40.89,40.340000000000003,2768.3870000000002]
["2016-11-17",40.5,40.92,40.72,2441.1060000000002]
["2016-11-16",41.36,41.47,40.68,3921.2310000000002]
["2016-11-15",40.1,41.34,41.33,4294.68]
["2016-11-14",39.42,40.075000000000003,39.97,4418.518]
["2016-11-11",40,40.299999999999997,39.57,2773.09]
["2016-11-10",40.61,40.715000000000003,40.04,3689.3870000000002]
["2016-11-09",41.39,41.56,40.630000000000003,3158.636]
["2016-11-08",41.94,42.28,42.05,2448.3609999999999]
["2016-11-07",41.15,41.89,41.88,2648.0610000000001]
["2016-11-04",41.17,41.56,40.9,2059.683]
["2016-11-03",40.770000000000003,41.185000000000002,40.97,2341.0160000000001]
["2016-11-02",41.31,41.31,40.799999999999997,3428.518]
["2016-11-01",42.11,42.11,41.35,4005.6759999999999]
["2016-10-31",41.41,42.25,42.08,3434.4270000000001]
["2016-10-28",41.28,41.46,41.03,2326.6260000000002]
["2016-10-27",41.11,41.405000000000001,41.21,2847.9209999999998]
["2016-10-26",41.16,41.33,41.22,1924.8779999999999]
["2016-10-25",40.78,41.17,41.17,2431.14]
["2016-10-24",41.12,41.27,40.86,2014.44]
["2016-10-21",41.08,41.22,40.950000000000003,1944.846]
["2016-10-20",41.43,41.704999999999998,41.28,3119.8240000000001]
["2016-10-19",41.81,41.825000000000003,41.42,2046.425]
["2016-10-18",41.85,41.99,41.81,2401.3690000000001]
["2016-10-17",41.3,41.76,41.57,4263.1840000000002]
["2016-10-14",40.909999999999997,41.42,40.9,3268.5219999999999]
["2016-10-13",40.82,41.38,40.97,6126.9380000000001]
["2016-10-12",40.619999999999997,40.92,40.82,2938.2040000000002]
["2016-10-11",40.78,40.94,40.590000000000003,2490.1179999999999]
["2016-10-10",40.78,41.01,40.86,2069.5610000000001]
["2016-10-07",41.06,41.51,40.72,3269.4690000000001]
["2016-10-06",40.590000000000003,40.875,40.75,3190.9009999999998]
["2016-10-05",40.89,41.195,40.770000000000003,3981.7069999999999]
["2016-10-04",41.39,41.39,40.68,3247.5459999999998]
["2016-10-03",41.72,41.76,41.3,2632.5880000000002]
["2016-09-30",42.48,42.52,41.87,3589.5659999999998]
["2016-09-29",42.5,42.52,42.11,1984.077]
["2016-09-28",42.94,43.04,42.75,1598.7670000000001]
["2016-09-27",43.69,43.94,42.8,1869.7919999999999]
["2016-09-26",43.78,43.844999999999999,43.5,2628.18]
["2016-09-23",43.47,43.96,43.8,2415.9699999999998]
["2016-09-22",43.76,44.01,43.67,3160.3339999999998]
["2016-09-21",42.58,43.63,43.63,3000.6120000000001]
["2016-09-20",42.78,42.97,42.6,2074.5859999999998]
["2016-09-19",42.43,42.69,42.66,1782.577]
["2016-09-16",41.7,42.36,42.3,4826.6040000000003]
["2016-09-15",41.44,41.97,41.95,2871.7130000000002]
["2016-09-14",41.39,41.844999999999999,41.47,3157.7310000000002]
["2016-09-13",41.77,41.82,41.22,2750.37]
["2016-09-12",41.13,42.040100000000002,41.91,3420.1190000000001]
["2016-09-09",42.8,42.84,41.13,3135.6759999999999]
["2016-09-08",42.26,43.19,43.12,2880.489]
["2016-09-07",42.74,42.82,42.38,3086.3249999999998]
["2016-09-06",43.18,43.5,43.15,3006.5540000000001]
["2016-09-02",42.55,43.02,42.98,3141.277]
["2016-09-01",42.74,42.8,42.59,4042.5529999999999]
["2016-08-31",42.58,42.8,42.76,3626.2730000000001]
["2016-08-30",42.91,43.07,42.65,3859.3710000000001]
["2016-08-29",42.54,42.89,42.86,3313.4549999999999]
["2016-08-26",43.72,43.93,42.47,2689.9490000000001]
["2016-08-25",43.65,43.8,43.56,1346.2139999999999]
["2016-08-24",43.71,43.77,43.61,2187.3560000000002]
["2016-08-23",43.95,44.11,43.81,1748.94]
["2016-08-22",43.74,43.93,43.8,1731.1769999999999]
["2016-08-19",44.11,44.2,43.65,2434.0320000000002]
["2016-08-18",43.72,44.21,44.21,2403.6309999999999]
["2016-08-17",43.21,43.87,43.78,2603.2440000000001]
["2016-08-16",43.3,43.65,43.32,3509.9679999999998]
["2016-08-15",43.9,44.09,43.42,2346.9870000000001]
["2016-08-12",44.04,44.43,43.97,2754.1860000000001]
["2016-08-11",43.79,43.92,43.92,2770.6729999999998]
["2016-08-10",43.88,43.96,43.79,2865.6930000000002]
["2016-08-09",44.04,44.19,43.85,3002.5410000000002]
["2016-08-08",43.99,44.36,44.04,1982.3209999999999]
["2016-08-05",44.48,44.53,43.96,3869.5410000000002]
["2016-08-04",44.78,45.04,44.61,1793.1980000000001]
["2016-08-03",45.16,45.208300000000001,44.81,2106.4650000000001]
["2016-08-02",45.16,45.21,45.16,4480.8530000000001]
["2016-08-01",45.9,46.1,45.39,3415.2440000000001]
["2016-07-29",45.22,46.14,46.01,4489.835]
["2016-07-28",45.07,45.31,45.08,2566.4670000000001]
["2016-07-27",45.7,45.75,45.15,2477.1010000000001]
["2016-07-26",46.39,46.49,45.77,2242.5830000000001]
["2016-07-25",46.51,46.62,46.38,1814.66]
["2016-07-22",45.84,46.674999999999997,46.6,2205.8020000000001]
["2016-07-21",45.3,46,45.97,2047.03]
["2016-07-20",45.85,45.984999999999999,45.41,2190.3200000000002]
["2016-07-19",45.9,46.02,45.85,1895.549]
["2016-07-18",45.97,46.1,45.9,1663.115]
["2016-07-15",45.77,46.08,45.87,2112.723]
["2016-07-14",45.74,45.95,45.72,2774.1260000000002]
["2016-07-13",45.9,46,45.97,3010.471]
["2016-07-12",45.71,45.93,45.44,2449.855]
["2016-07-11",45.94,45.99,45.95,2130.5189999999998]
["2016-07-08",45.47,46.15,46.14,2854.5540000000001]
["2016-07-07",46.52,46.6,45.55,2578.2399999999998]
["2016-07-06",46.58,46.79,46.75,2737.7730000000001]
["2016-07-05",46.47,46.73,46.68,3271.3760000000002]
["2016-07-01",46.81,46.81,46.5,2836.16]
["2016-06-30",45.43,46.61,46.61,4815.1959999999999]
["2016-06-29",44.72,45.32,45.29,3878.7539999999999]
["2016-06-28",44.54,44.62,44.54,4341.6629999999996]
["2016-06-27",44.12,44.668999999999997,44.42,4413.91]
["2016-06-24",43.76,44.650100000000002,44.09,4332.5919999999996]
["2016-06-23",44.1,44.31,44.3,2961.0320000000002]
["2016-06-22",44.34,44.41,44.09,1880.07]
["2016-06-21",44.39,44.65,44.27,2332.971]
["2016-06-20",44.8,45,44.37,3079.6979999999999]
["2016-06-17",44.48,44.825000000000003,44.81,3714.4070000000002]
["2016-06-16",44.32,44.71,44.58,2246.462]
["2016-06-15",44.59,44.61,44.31,2945.3829999999998]
["2016-06-14",44.57,44.63,44.49,3179.2089999999998]
["2016-06-13",44.39,44.79,44.52,2824.3969999999999]
["2016-06-10",44.55,44.84,44.36,2718.348]
["2016-06-09",44.28,44.74,44.62,2610.1489999999999]
["2016-06-08",44.15,44.375,44.29,2492.06]
["2016-06-07",44.29,44.84,44.18,3365.8879999999999]
["2016-06-06",45.42,45.67,45.3,2393.9380000000001]
["2016-06-03",45.16,45.664999999999999,45.36,3057.0940000000001]
["2016-06-02",44.9,45.13,44.85,3056.8090000000002]
["2016-06-01",44.74,45.13,45.04,2881.8139999999999]
["2016-05-31",44.51,44.9,44.75,5360.826]
["2016-05-27",44.3,44.58,44.54,2288.7669999999998]
["2016-05-26",43.77,44.465000000000003,44.26,2672.0540000000001]
["2016-05-25",43.92,44.145000000000003,43.79,9220.1990000000005]
["2016-05-24",44.55,45.115000000000002,45,2430.0810000000001]
["2016-05-23",44.97,45.1,44.52,2290.2199999999998]
["2016-05-20",44.93,45.08,44.97,6434.8590000000004]
["2016-05-19",44.11,44.8,44.79,2292.2759999999998]
["2016-05-18",44.93,45.14,44.33,3505.9580000000001]
["2016-05-17",45.77,45.965000000000003,45.17,2843.239]
["2016-05-16",45.81,46,45.94,2950.933]
["2016-05-13",46.36,46.36,45.87,2324.3530000000001]
["2016-05-12",46.33,46.61,46.36,2802.7]
["2016-05-11",46.26,46.49,46.37,2587.9299999999998]
["2016-05-10",46.26,46.484999999999999,46.25,1800.1679999999999]
["2016-05-09",45.85,46.33,46.2,3220.4259999999999]
["2016-05-06",46.42,46.42,45.71,3676.7310000000002]
["2016-05-05",46.7,47.11,46.45,2079.826]
["2016-05-04",46.02,47.064999999999998,46.64,3466.2420000000002]
["2016-05-03",46.25,46.77,46.09,3493.4119999999998]
["2016-05-02",46.26,46.69,46.17,3689.473]
["2016-04-29",45.34,46.43,46.13,4065.223]
["2016-04-28",45.69,46.28,46.28,2588.56]
["2016-04-27",45.59,46.29,46.06,3037.5349999999999]
["2016-04-26",45.26,45.63,45.46,3004.3910000000001]
["2016-04-25",45.19,45.36,45.24,2634.38]
["2016-04-22",45.11,45.4099,45.21,2279.982]
["2016-04-21",45.82,45.97,44.89,3644.567]
["2016-04-20",47.23,47.28,46,4044.9760000000001]
["2016-04-19",46.71,47.19,47.12,3487.4830000000002]
["2016-04-18",46.36,46.75,46.74,2192.346]
["2016-04-15",45.82,46.48,46.4,2620.4879999999998]
["2016-04-14",45.75,46.01,45.86,1999.0060000000001]
["2016-04-13",46.34,46.34,45.77,2027.3579999999999]
["2016-04-12",45.71,46.33,46.26,2185.1390000000001]
["2016-04-11",45.96,46.31,45.63,1853.672]
["2016-04-08",45.95,46.39,45.98,1642.221]
["2016-04-07",46,46.38,45.9,2586.904]
["2016-04-06",46.12,46.28,46.11,2603.1210000000001]
["2016-04-05",46.92,47.04,46.2,3012.56]
["2016-04-04",47.32,47.37,46.94,3545.34]
["2016-04-01",46.91,47.41,47.32,2529.2930000000001]
["2016-03-31",46.67,47.22,47.14,4455.9040000000005]
["2016-03-30",46.58,46.85,46.54,1545.6690000000001]
["2016-03-29",46.16,46.58,46.58,2217.328]
["2016-03-28",46.25,46.53,46.08,1427.1010000000001]
["2016-03-24",46.07,46.28,46.04,2119.5010000000002]
["2016-03-23",45.72,46.445,46.21,2840.7159999999999]
["2016-03-22",45.86,46.09,45.83,2035.4590000000001]
["2016-03-21",45.44,45.99,45.71,2101.4789999999998]
["2016-03-18",46.25,46.26,45.65,5304.8729999999996]
["2016-03-17",45.44,46.15,46.05,3761.7109999999998]
["2016-03-16",44.65,45.22,45.15,3912.5949999999998]
["2016-03-15",44.41,44.82,44.74,2861.1039999999998]
["2016-03-14",44.37,44.7,44.61,2258.85]
["2016-03-11",45.3,45.46,44.33,3973.4580000000001]
["2016-03-10",44.9,45.104999999999997,45.02,2372.9459999999999]
["2016-03-09",44.7,45.17,44.95,3600.4549999999999]
["2016-03-08",44.27,44.86,44.84,3632.3270000000002]
["2016-03-07",44.52,44.875,44.62,3656.989]
["2016-03-04",43.68,44.71,44.6,3752.1060000000002]
["2016-03-03",43.16,43.95,43.86,4080.6149999999998]
["2016-03-02",42.52,43.12,43.08,3246.558]
["2016-03-01",42.95,43.23,42.62,2928.0149999999999]
["2016-02-29",42.55,43.15,42.66,2432.8589999999999]
["2016-02-26",43.62,43.8,42.55,3829.788]
["2016-02-25",43.5,43.75,43.74,2004.2929999999999]
["2016-02-24",43.5,44.04,43.4,3607.6529999999998]
["2016-02-23",43.62,43.78,43.59,3416.1089999999999]
["2016-02-22",43.12,43.94,43.84,4456.8530000000001]
["2016-02-19",42.9,43.24,42.97,3571.549]
["2016-02-18",41.94,43.05,42.84,3390.873]
["2016-02-17",42.1,42.2,41.88,3401.6979999999999]
["2016-02-16",42.08,42.12,42.07,3117.8969999999999]
["2016-02-12",41.93,42.07,41.89,2422.5329999999999]
["2016-02-11",42.46,42.814999999999998,41.89,3457.74]
["2016-02-10",42.2,42.935000000000002,42.64,3379.027]
["2016-02-09",41.81,42.66,42.38,3759.9639999999999]
["2016-02-08",42.89,43.4,41.99,5284.2910000000002]
["2016-02-05",42.09,43.06,42.91,4116.6610000000001]
["2016-02-04",42.19,42.83,42.42,3162.384]
["2016-02-03",41.69,42.42,42.15,3767.2759999999998]
["2016-02-02",41.13,41.48,41.45,3350.3960000000002]
["2016-02-01",41.16,41.58,41.38,3032.7139999999999]
["2016-01-29",40.75,41.44,41.3,3503.4929999999999]
["2016-01-28",39.71,40.68,40.369999999999997,2145.2950000000001]
["2016-01-27",39.43,39.895000000000003,39.6,2224.0279999999998]
["2016-01-26",39.06,39.700000000000003,39.380000000000003,2410.9349999999999]
["2016-01-25",39.880000000000003,39.954999999999998,38.979999999999997,3862.3330000000001]
["2016-01-22",39.47,40.17,39.869999999999997,4937.808]
["2016-01-21",38.96,39.31,39.090000000000003,3721.1819999999998]
["2016-01-20",39.65,39.89,38.97,3720.4520000000002]
["2016-01-19",39.89,40.270000000000003,39.83,4471.5360000000001]
["2016-01-15",39.22,39.67,39.6,5552.1580000000004]
["2016-01-14",38.700000000000003,40,39.74,4830.4719999999998]
["2016-01-13",38.630000000000003,39.31,38.78,3589.2860000000001]
["2016-01-12",38.72,38.81,38.6,2993.451]
["2016-01-11",38.43,38.865000000000002,38.6,2620.1080000000002]
["2016-01-08",38.85,39.11,38.42,2691.3389999999999]
["2016-01-07",38.159999999999997,38.92,38.81,3723.8879999999999]
["2016-01-06",38.64,38.85,38.61,1852.605]
["2016-01-05",38.729999999999997,38.99,38.93,2224.5650000000001]
["2016-01-04",38.28,38.74,38.700000000000003,3633.9029999999998]
["2015-12-31",38.909999999999997,38.950000000000003,38.69,2711.2179999999998]
["2015-12-30",39.03,39.19,38.99,1573.8710000000001]
["2015-12-29",38.840000000000003,39.090000000000003,39.049999999999997,2084.6129999999998]
["2015-12-28",38.590000000000003,38.799999999999997,38.71,1723.675]
["2015-12-24",38.534999999999997,38.72,38.6,840.97299999999996]
["2015-12-23",38.01,38.799999999999997,38.659999999999997,1855.915]
["2015-12-22",37.83,38.06,37.94,1792.8219999999999]
["2015-12-21",37.68,37.950000000000003,37.729999999999997,2161.4960000000001]
["2015-12-18",37.950000000000003,38.04,37.479999999999997,4648.2120000000004]
["2015-12-17",38.270000000000003,38.435000000000002,38.11,2902.4470000000001]
["2015-12-16",37.380000000000003,38.47,38.299999999999997,3735.183]
["2015-12-15",37.5,37.56,37.11,4000.6170000000002]
["2015-12-14",37.159999999999997,37.51,37.46,4068.3470000000002]
["2015-12-11",37.380000000000003,37.74,37.020000000000003,3619.7629999999999]
["2015-12-10",38.19,38.265000000000001,37.43,3483.4389999999999]
["2015-12-09",37.909999999999997,38.604999999999997,38.200000000000003,3057.89]
["2015-12-08",37.99,38.17,37.979999999999997,4134.7560000000003]
["2015-12-07",38.29,38.51,38.07,3588.7069999999999]
["2015-12-04",38.25,38.85,38.630000000000003,3372.29]
["2015-12-03",38.24,38.6,38.159999999999997,3417.451]
["2015-12-02",39.479999999999997,39.64,38.46,3018.761]
["2015-12-01",39.31,39.65,39.619999999999997,2697.7220000000002]
["2015-11-30",39.14,39.49,39.1,2899.1849999999999]
["2015-11-27",39.01,39.35,39.119999999999997,930.33900000000006]
["2015-11-25",39.119999999999997,39.17,38.979999999999997,2357.846]
["2015-11-24",39.200000000000003,39.33,39.19,2589.5439999999999]
["2015-11-23",39.67,39.93,39.5,1786.204]
["2015-11-20",39.659999999999997,40.1,39.67,2872.5320000000002]
["2015-11-19",39.08,39.65,39.520000000000003,2946.8980000000001]
["2015-11-18",38.99,39.049999999999997,38.979999999999997,5575.1570000000002]
["2015-11-17",39.78,40.03,39.01,2739.7559999999999]
["2015-11-16",39.090000000000003,39.880000000000003,39.880000000000003,2416.328]
["2015-11-13",39.11,39.36,39.06,3239.8150000000001]
["2015-11-12",39.07,39.53,38.979999999999997,2549.5610000000001]
["2015-11-11",39.1,39.29,39.15,2201.7109999999998]
["2015-11-10",38.82,39.229999999999997,38.909999999999997,2145.788]
["2015-11-09",38.630000000000003,39.009,38.770000000000003,4190.5200000000004]
["2015-11-06",40.22,40.22,38.659999999999997,4890.799]
["2015-11-05",41.01,41.29,40.69,2634.8649999999998]
["2015-11-04",40.86,41.21,41.09,2396.9009999999998]
["2015-11-03",40.56,41.14,41.02,2794.357]
["2015-11-02",41.24,41.79,40.619999999999997,6400.0169999999998]
["2015-10-30",40.840000000000003,41.52,41.29,5091.2349999999997]
["2015-10-29",41.2,41.48,41.44,4601.9030000000002]
["2015-10-28",41.92,42.06,41.39,2282.607]
["2015-10-27",41.84,42.05,41.78,2769.0210000000002]
["2015-10-26",42.81,42.85,41.84,5431.2110000000002]
["2015-10-23",43.47,43.61,42.66,3281.2719999999999]
["2015-10-22",43.38,43.84,43.62,3987.8910000000001]
["2015-10-21",43.73,44.09,43.18,2709.0219999999999]
["2015-10-20",43.74,44.18,43.56,4403.0640000000003]
["2015-10-19",43.46,43.94,43.89,3079.9569999999999]
["2015-10-16",43.57,43.774999999999999,43.47,2250.0230000000001]
["2015-10-15",42.7,43.42,43.34,2375.433]
["2015-10-14",42.6,42.98,42.67,2139.1410000000001]
["2015-10-13",42.7,42.98,42.53,2422.3229999999999]
["2015-10-12",42.39,42.86,42.7,1977.0340000000001]
["2015-10-09",42.9,43,42.3,2434.4639999999999]
["2015-10-08",42.2,42.95,42.9,3222.0050000000001]
["2015-10-07",42.92,43,42.33,3428.942]
["2015-10-06",42.68,42.94,42.88,3332.0740000000001]
["2015-10-05",42.49,42.84,42.73,2713.2359999999999]
["2015-10-02",41.62,42.35,42.35,3113.8969999999999]
["2015-10-01",42.16,42.29,41.34,3751.6819999999998]
["2015-09-30",41.12,42.18,42.16,4321.9570000000003]
["2015-09-29",40.58,41.14,40.909999999999997,3642.7890000000002]
["2015-09-28",40.81,41.05,40.590000000000003,4409.7790000000005]
["2015-09-25",40.39,41.38,40.89,4223.442]
["2015-09-24",39.770000000000003,40.28,40.15,4995.4579999999996]
["2015-09-23",39.729999999999997,40.15,39.94,3038.7350000000001]
["2015-09-22",40.450000000000003,40.74,39.67,5109.8829999999998]
["2015-09-21",40.590000000000003,40.85,40.61,4032.2820000000002]
["2015-09-18",40.6,40.880000000000003,40.340000000000003,4978.7030000000004]
["2015-09-17",40.119999999999997,41.16,40.6,2867.24]
["2015-09-16",39.57,40.299999999999997,40.15,2211.7890000000002]
["2015-09-15",39.36,39.630000000000003,39.590000000000003,2438.5340000000001]
["2015-09-14",39.32,39.71,39.299999999999997,1871.4739999999999]
["2015-09-11",38.700000000000003,39.33,39.32,3015.002]
["2015-09-10",38.64,39.28,38.880000000000003,2914.123]
["2015-09-09",39.42,39.42,38.64,2847.8760000000002]
["2015-09-08",38.869999999999997,39.19,39.1,2799.623]
["2015-09-04",38.64,38.814999999999998,38.36,2544.9810000000002]
["2015-09-03",39.159999999999997,39.58,39.36,2744.174]
["2015-09-02",39.32,39.42,38.950000000000003,4058.2429999999999]
["2015-09-01",39.729999999999997,39.94,38.979999999999997,5049.7830000000004]
["2015-08-31",40.36,40.49,40.25,4389.1189999999997]
["2015-08-28",40.81,40.880000000000003,40.520000000000003,3941.1120000000001]
["2015-08-27",40.51,40.950000000000003,40.94,2767.4369999999999]
["2015-08-26",40.24,40.441000000000003,40.270000000000003,4789.308]
["2015-08-25",41.42,41.9,39.89,6200.8639999999996]
["2015-08-24",41,41.83,40.65,6306.6530000000002]
["2015-08-21",42.96,43.18,42.04,4782.7340000000004]
["2015-08-20",43.16,43.91,43.2,3200.3760000000002]
["2015-08-19",42.87,43.67,43.48,2368.848]
["2015-08-18",43,43.07,43.03,2152.4679999999998]
["2015-08-17",42.85,43.35,43.15,2531.2179999999998]
["2015-08-14",42.27,42.94,42.91,2044.644]
["2015-08-13",42.3,42.53,42.31,4100.1149999999998]
["2015-08-12",42.35,43.1,42.5,5387.8429999999998]
["2015-08-11",41.91,42.79,42.47,3947.8389999999999]
["2015-08-10",42.39,42.49,41.92,2802.3139999999999]
["2015-08-07",41.52,42.51,42.44,3227.1759999999999]
["2015-08-06",41.15,41.65,41.6,3792.3560000000002]
["2015-08-05",40.869999999999997,41.29,41.19,3598.4]
["2015-08-04",41.51,41.51,40.64,2449.8020000000001]
["2015-08-03",41.83,41.97,41.63,2616.6750000000002]
["2015-07-31",41.43,42.115000000000002,41.67,4065.6579999999999]
["2015-07-30",40.47,41.31,41.26,3429.3429999999998]
["2015-07-29",40.21,40.715000000000003,40.68,3356.9780000000001]
["2015-07-28",40.19,40.450000000000003,40.299999999999997,3304.7750000000001]
["2015-07-27",39.79,40.369999999999997,40.19,2535.5129999999999]
["2015-07-24",39.799999999999997,39.94,39.78,2228.1799999999998]
["2015-07-23",40.729999999999997,40.729999999999997,39.76,3137.54]
["2015-07-22",40.590000000000003,41.01,40.76,3167.0149999999999]
["2015-07-21",41.23,41.32,40.49,2835.0549999999998]
["2015-07-20",41.38,41.47,41.34,2926.1840000000002]
["2015-07-17",41.9,41.9,41.41,2521.1480000000001]
["2015-07-16",41.08,41.92,41.89,1813.1379999999999]
["2015-07-15",40.89,41.05,41.05,2335.6779999999999]
["2015-07-14",40.97,41.34,40.880000000000003,2456.9899999999998]
["2015-07-13",41.44,41.44,40.98,1955.269]
["2015-07-10",41.18,41.64,41.26,3189.9839999999999]
["2015-07-09",41.5,41.82,41.2,3298.1329999999998]
["2015-07-08",41.52,41.82,41.38,4249.33]
["2015-07-07",40.58,41.78,41.64,3834.8449999999998]
["2015-07-06",39.78,40.380000000000003,40.33,2647.194]
["2015-07-02",39.700000000000003,40.200000000000003,39.94,2732.308]
["2015-07-01",39.340000000000003,39.53,39.450000000000003,2580.1419999999998]
["2015-06-30",39.49,39.5,39.28,3943.6489999999999]
["2015-06-29",39.49,40.202500000000001,39.22,4046.8339999999998]
["2015-06-26",39.1,39.619999999999997,39.590000000000003,4075.1610000000001]
["2015-06-25",39.81,39.97,39.14,3999.3009999999999]
["2015-06-24",40.18,40.31,39.61,3326.7919999999999]
["2015-06-23",40.950000000000003,41.05,40.17,2207.6089999999999]
["2015-06-22",41.1,41.2,40.72,2506.4969999999998]
["2015-06-19",41.13,41.42,40.99,3640.549]
["2015-06-18",40.44,41.29,41.18,3438.058]
["2015-06-17",40.33,40.520000000000003,40.49,2746.607]
["2015-06-16",39.880000000000003,40.22,40.19,1933.192]
["2015-06-15",39.68,40.22,40.01,2691.2629999999999]
["2015-06-12",40.18,40.340000000000003,39.700000000000003,1877.941]
["2015-06-11",40.450000000000003,40.64,40.4,3673.1149999999998]
["2015-06-10",40.369999999999997,40.729999999999997,40.24,3471.846]
["2015-06-09",40.1,40.39,40.14,2624.48]
["2015-06-08",40.32,40.47,40.14,3397.1210000000001]
["2015-06-05",40.369999999999997,40.47,40.409999999999997,4170.8419999999996]
["2015-06-04",41.2,41.5,40.909999999999997,2952.614]
["2015-06-03",42.28,42.36,41.34,3373.6089999999999]
["2015-06-02",42.66,42.75,42.29,2812.3449999999998]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SRE","index":32,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C36","v":"SRE"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":112.72433333333332},{"$f":"AVERAGE($D$4:$D$93)","v":109.5885555555555},{"$f":"AVERAGE($D$4:$D$183)","v":106.17538888888885},{"$f":"AVERAGE($D$4:$D$363)","v":104.75161111111116},{"$f":"AVERAGE($D$4:$D$507)","v":103.17803571428574}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":3.29},{"$f":"$G3/H2","v":2.9186244910149543E-2},{"$f":"$G3/I2","v":3.0021383011405302E-2},3.0986465266851455E-2,3.1407631492276156E-2,3.188663146399167E-2]
["2017-06-01",116.47,117.15,117.14,924.226]
["2017-05-31",115.91,116.96,116.49,1463.4059999999999]
["2017-05-30",114.38,116.57,115.66,1932.1420000000001]
["2017-05-26",114.55,114.77,114.48,560.16899999999998]
["2017-05-25",113.67,114.82,114.55,685.83199999999999]
["2017-05-24",113.31,113.85,113.76,989.39200000000005]
["2017-05-23",112.95,114.03,113.27,2394.4499999999998]
["2017-05-22",111.57,113.03,112.87,1175.4770000000001]
["2017-05-19",110.49,111.64,111.5,2589.4690000000001]
["2017-05-18",110.92,111.92,110.76,1399.9880000000001]
["2017-05-17",111.44,111.44,110.56,2533.7449999999999]
["2017-05-16",112.08,112.485,110.62,731.21299999999997]
["2017-05-15",111.56,112.23,111.96,887.07799999999997]
["2017-05-12",111.32,112.04,111.61,1007.269]
["2017-05-11",111.32,111.42,111.37,828.48299999999995]
["2017-05-10",111.71,112.93,111.65,1487.0820000000001]
["2017-05-09",111.89,112.86,111.53,816.17399999999998]
["2017-05-08",112.08,112.38,111.94,1042.4639999999999]
["2017-05-05",111.88,112.29,112.15,1264.6659999999999]
["2017-05-04",111.03,111.645,111.37,899.18]
["2017-05-03",111.89,112.38,111.42,685.36099999999999]
["2017-05-02",111.98,112.33499999999999,112.14,657.05899999999997]
["2017-05-01",113.19,113.37,111.79,1044.2339999999999]
["2017-04-28",113.33,113.5,113.02,1232.854]
["2017-04-27",112.9,113.96,113.41,1000.106]
["2017-04-26",113.05,113.94,112.99,1015.364]
["2017-04-25",112.91,113.68,113.61,899.34900000000005]
["2017-04-24",112.74,113.64,113.3,1350.7139999999999]
["2017-04-21",112.35,113.28,112.52,1471.9490000000001]
["2017-04-20",110.25,112.77,112.29,2381.8330000000001]
["2017-04-19",112.38,112.81,111.5,1545.73]
["2017-04-18",112.35,112.56,112.5,1055.0219999999999]
["2017-04-17",111.53,112.26,112.26,1226.076]
["2017-04-13",111.35,111.98,111.5,984.78]
["2017-04-12",110.08,111.495,111.46,949.30799999999999]
["2017-04-11",110.5,110.85,110.48,792.101]
["2017-04-10",109.68,110.87,110.65,1107.0930000000001]
["2017-04-07",109.98,110.92,109.68,1339.5440000000001]
["2017-04-06",109.26,109.86,109.75,1431.6769999999999]
["2017-04-05",110.5,110.65,109.44,2483.049]
["2017-04-04",109.99,110.85,110.38,858.69299999999998]
["2017-04-03",110.48,110.78,109.86,1301.508]
["2017-03-31",110.09,111.16,110.5,1271.278]
["2017-03-30",110.79,110.88,110.23,886.24300000000005]
["2017-03-29",111.76,112,111.28,812.24599999999998]
["2017-03-28",111.5,112.18,112.07,786.91099999999994]
["2017-03-27",112.23,113.15,111.6,769.88699999999994]
["2017-03-24",111.63,112.79,112.47,940.10599999999999]
["2017-03-23",112.03,113.08,111.58,976.66]
["2017-03-22",111.62,112.5699,111.94,1104.3309999999999]
["2017-03-21",109.65,111.58,111.26,1002.04]
["2017-03-20",110.91,111.25,110.39,901.53300000000002]
["2017-03-17",110.44,111.51,110.76,1361.3689999999999]
["2017-03-16",111.56,111.56,110.16,791.11500000000001]
["2017-03-15",109.66,111.83,111.23,916.59199999999998]
["2017-03-14",109.26,109.86,109.16,524.44100000000003]
["2017-03-13",109.4,109.92,109.76,645.91499999999996]
["2017-03-10",108.91,109.54,109.4,812.06600000000003]
["2017-03-09",108.52,109.39,108.05,756.16]
["2017-03-08",109.29,109.76,108.44,859.07399999999996]
["2017-03-07",109.79,111.02,110.58,1122.7349999999999]
["2017-03-06",108.94,109.96,109.94,1033.5440000000001]
["2017-03-03",109.82,109.82,109.23,773.17399999999998]
["2017-03-02",109.28,110.28,109.75,1152.404]
["2017-03-01",109.86,110.65,109.65,1182.576]
["2017-02-28",109.11,110.95,110.29,2057.8980000000001]
["2017-02-27",109.09,109.1,108.81,879.63800000000003]
["2017-02-24",108.37,109.325,109.09,1082.837]
["2017-02-23",107.63,109.12,108.51,921.02800000000002]
["2017-02-22",106.63,107.57,107.15,637.34]
["2017-02-21",105.62,106.72,106.48,777.64599999999996]
["2017-02-17",105.91,106.14,105.85,893.86199999999997]
["2017-02-16",104.55,105.92,105.9,662.11699999999996]
["2017-02-15",103.34,104.37,104.32,690.84199999999998]
["2017-02-14",104.76,105.17,104.33,576.71600000000001]
["2017-02-13",104.39,105.22,105.16,538.62400000000002]
["2017-02-10",103.35,104.52,104.35,632.19500000000005]
["2017-02-09",104.28,104.64,103.65,751.07799999999997]
["2017-02-08",102.5,104.43,104.21,795.76800000000003]
["2017-02-07",102.65,102.96,102.55,533.31899999999996]
["2017-02-06",103,103.27500000000001,102.6,461.90100000000001]
["2017-02-03",102.97,103.23,102.79,571.92899999999997]
["2017-02-02",101.59,102.76,102.72,636.96600000000001]
["2017-02-01",101.59,102.22,101.42,681.02200000000005]
["2017-01-31",100.93,102.51,102.39,947.56799999999998]
["2017-01-30",101.78,101.78,100.82,1151.6420000000001]
["2017-01-27",102.58,102.58499999999999,101.44,576.12800000000004]
["2017-01-26",102.39,103.01,102.28,845.60699999999997]
["2017-01-25",102.65,102.69,102.57,1013.414]
["2017-01-24",102.1,102.89,102.67,1228.9290000000001]
["2017-01-23",102.62,103.48,102.2,1207.7149999999999]
["2017-01-20",102.22,102.95,102.44,789.851]
["2017-01-19",103.62,103.62,102.08,740.2]
["2017-01-18",103.5,104.25,103.78,1015.4349999999999]
["2017-01-17",101.99,103.48,103.4,772.17499999999995]
["2017-01-13",101.59,102.33,101.77,635.98699999999997]
["2017-01-12",102.14,102.9,101.84,806.86500000000001]
["2017-01-11",100.92,102.52,102.13,1469.9939999999999]
["2017-01-10",101.04,101.7,101.06,929.74800000000005]
["2017-01-09",102.93,103.63,101.38,1005.383]
["2017-01-06",101.45,103.16,102.92,934.81200000000001]
["2017-01-05",102,102.26,101.76,2008.5730000000001]
["2017-01-04",101.39,103.14,102,1389.056]
["2017-01-03",100.93,101.26,101.13,1113.877]
["2016-12-30",100.95,101.27,100.64,939.947]
["2016-12-29",100.43,101.5,100.99,763.80100000000004]
["2016-12-28",101.43,101.43,99.92,479.04]
["2016-12-27",100.78,101.43,101.23,466.75700000000001]
["2016-12-23",102.2,102.52,101.67,475.59300000000002]
["2016-12-22",102.13,102.55500000000001,102.13,913.84400000000005]
["2016-12-21",103.01,103.48,101.84,1100.7670000000001]
["2016-12-20",103.26,103.81,103.1,788.73599999999999]
["2016-12-19",102.96,103.97,103.52,1285.076]
["2016-12-16",100.82,102.34,102.14,2228.6320000000001]
["2016-12-15",100.27,101.16,100.77,838.13]
["2016-12-14",104.08,104.63,100.65,1013.807]
["2016-12-13",103.42,104.7,103.97,1055.9680000000001]
["2016-12-12",100.31,103.13,102.99,1164.1189999999999]
["2016-12-09",99.71,101.05,100.71,1115.904]
["2016-12-08",99.02,99.76,99.58,815.11199999999997]
["2016-12-07",98.89,99.65,99.52,1234.029]
["2016-12-06",99.42,99.87,98.66,1278.6010000000001]
["2016-12-05",99.39,99.51,98.91,940.48900000000003]
["2016-12-02",99.86,101.53,99.9,725.8]
["2016-12-01",99.18,99.78,99.35,845.12400000000002]
["2016-11-30",101.27,101.64,99.8,1489.915]
["2016-11-29",100.86,102.37,101.27,1216.0340000000001]
["2016-11-28",99.65,101.78,101.25,1832.2049999999999]
["2016-11-25",98.99,99.96,99.46,428.125]
["2016-11-23",100,100.34,98.68,1327.3050000000001]
["2016-11-22",99.95,100.76,100.19,989.00599999999997]
["2016-11-21",100.25,100.32,99.71,1281.8879999999999]
["2016-11-18",99.46,100.65,99.82,1974.404]
["2016-11-17",98.04,99.73,99.53,1709.5139999999999]
["2016-11-16",97.28,98.35,98.31,1852.5070000000001]
["2016-11-15",95.33,97.56,97.05,1916.5909999999999]
["2016-11-14",95.77,95.77,94.74,3650.2759999999998]
["2016-11-11",97.22,97.99,95.69,1783.3869999999999]
["2016-11-10",98.74,99.04,97.24,2393.5770000000002]
["2016-11-09",102.69,102.69,99.67,3926.7779999999998]
["2016-11-08",104.1,104.94,104.38,710.81899999999996]
["2016-11-07",102.74,104.11,104.07,1421.7829999999999]
["2016-11-04",101.47,103.43,102.1,1944.1389999999999]
["2016-11-03",99.08,101.3,100.98,1402.7629999999999]
["2016-11-02",104.85,105.22,99.36,4334.5540000000001]
["2016-11-01",107.1,107.1,104.85,1056.8150000000001]
["2016-10-31",105.67,107.64,107.1,1202.645]
["2016-10-28",104.81,105.84,105.1,682.89099999999996]
["2016-10-27",104.81,105.23,104.57,1258.2529999999999]
["2016-10-26",106.21,109.42,105.35,1699.44]
["2016-10-25",104.99,106.43,106.41,684.36699999999996]
["2016-10-24",105.39,105.81,105.21,995.46]
["2016-10-21",104.83,105.17,104.85,696.51800000000003]
["2016-10-20",104.78,105.57,105.35,1016.996]
["2016-10-19",105.2,105.395,104.65,809.91300000000001]
["2016-10-18",105.2,105.53,105.06,582.13199999999995]
["2016-10-17",104.19,104.58,104.46,774.404]
["2016-10-14",105.21,105.21,104.01,975.02499999999998]
["2016-10-13",103.64,105.23,104.6,1042.231]
["2016-10-12",103.05,103.745,103.49,1111.4449999999999]
["2016-10-11",103.95,103.95,102.77,1139.4559999999999]
["2016-10-10",103.01,104.42,104.31,964.70100000000002]
["2016-10-07",103.44,104.55,102.66,1200.1759999999999]
["2016-10-06",102.45,103.49,103.09,890.38300000000004]
["2016-10-05",103.01,104.23,102.73,1588.6420000000001]
["2016-10-04",104.79,104.79,102.72,1581.521]
["2016-10-03",107,107,105.08,1217.31]
["2016-09-30",107.53,107.95,107.19,1813.3520000000001]
["2016-09-29",108.41,108.53,106.95,1104.2729999999999]
["2016-09-28",108.43,109.01,108.65,842.96]
["2016-09-27",110.37,111.14,108.18,1312.2760000000001]
["2016-09-26",109.99,110.97,110.76,1661.27]
["2016-09-23",110.02,110.47,109.91,1073.4970000000001]
["2016-09-22",110.77,111.4,110.58,892.43399999999997]
["2016-09-21",108.07,110.32,110.27,1472.328]
["2016-09-20",108.18,109.49,108.42,1468.03]
["2016-09-19",106.79,108.08,107.94,1603.568]
["2016-09-16",105.32,106.77,106.62,4958.4849999999997]
["2016-09-15",104.03,105.56,105.2,1695.6659999999999]
["2016-09-14",102.78,104.15,104.13,2091.6419999999998]
["2016-09-13",104.36,104.36,102.53,1098.4860000000001]
["2016-09-12",102.61,104.86,104.53,1747.5530000000001]
["2016-09-09",106.3,106.66,102.9,1864.7809999999999]
["2016-09-08",105.55,107.319,107.06,1329.6759999999999]
["2016-09-07",105.8,106.08,106.04,800.47400000000005]
["2016-09-06",104.6,106.14,106.09,1521.481]
["2016-09-02",103.74,104.89,104.3,908.10199999999998]
["2016-09-01",104.7,104.87,103.7,845.99199999999996]
["2016-08-31",104.1,104.73,104.63,1277.405]
["2016-08-30",104.95,105.37,104.05,1099.806]
["2016-08-29",104.83,105.41,104.75,1209.2249999999999]
["2016-08-26",106.86,107.24,104.44,1235.0409999999999]
["2016-08-25",106.75,107.16,106.51,778.36199999999997]
["2016-08-24",106.8,107.14,106.8,727.572]
["2016-08-23",107.73,108.58,106.87,689.07399999999996]
["2016-08-22",108.17,108.59,107.76,684.39200000000005]
["2016-08-19",108.05,108.625,107.95,1052.905]
["2016-08-18",105.95,108.48,108.46,1452.481]
["2016-08-17",104.76,106.32,106.21,1323.876]
["2016-08-16",105.72,105.9,104.8,692.07799999999997]
["2016-08-15",106.95,107.6,105.91,809.99699999999996]
["2016-08-12",106.99,107.84,106.99,527.80999999999995]
["2016-08-11",106.86,107.06,106.99,813.404]
["2016-08-10",106.66,107.17,106.76,604.72699999999998]
["2016-08-09",106.9,107.1,106.39,1048.623]
["2016-08-08",107.04,108.29,106.98,1045.912]
["2016-08-05",110.11,110.11,107.04,1357.095]
["2016-08-04",110.39,111.36,110.29,1057.251]
["2016-08-03",110.79,110.95,110.35,931.16300000000001]
["2016-08-02",111.2,111.21,110.79,498.51100000000002]
["2016-08-01",111.67,111.955,111.61,633.04700000000003]
["2016-07-29",111.38,112.04,111.88,884.17100000000005]
["2016-07-28",111,111.6497,111.38,741.24699999999996]
["2016-07-27",112.33,112.55,110.9,1007.896]
["2016-07-26",113.01,113.1,112.36,614.86800000000005]
["2016-07-25",113.35,113.5,112.9,460.45699999999999]
["2016-07-22",113,113.92,113.78,640.50900000000001]
["2016-07-21",111.72,113.2,113.06,1175.3489999999999]
["2016-07-20",112.49,112.78,111.99,1324.5340000000001]
["2016-07-19",113.01,113.245,112.31,2481.6790000000001]
["2016-07-18",112.93,113.45,112.95,1001.929]
["2016-07-15",113.3,113.99,112.93,1092.5229999999999]
["2016-07-14",113.59,113.59,113.05,1288.019]
["2016-07-13",113.48,114.32,114.14,887.74]
["2016-07-12",113.75,114.43,113.22,864.21799999999996]
["2016-07-11",114.05,114.35,114.29,1001.547]
["2016-07-08",113,114.22,114.11,1386.325]
["2016-07-07",114.19,114.5,113.06,1064.7270000000001]
["2016-07-06",113.76,114.66,114.5,1723.509]
["2016-07-05",113.41,114.14,113.6,1010.444]
["2016-07-01",114.29,114.4,113.49,1023.686]
["2016-06-30",111.77,114.03,114.02,1729.799]
["2016-06-29",110.91,111.3,111.27,1335.232]
["2016-06-28",110.79,111.46,110.44,1498.4649999999999]
["2016-06-27",110.13,111.78,111.39,1625.9680000000001]
["2016-06-24",109.3,111.8197,110.34,1659.91]
["2016-06-23",110.02,111.08,111.08,911.53300000000002]
["2016-06-22",110.45,110.67,109.53,918.48199999999997]
["2016-06-21",109.37,110.89,110.44,1131.979]
["2016-06-20",110.02,110.4,109.31,1146.454]
["2016-06-17",109.57,109.94,109.65,1508.9849999999999]
["2016-06-16",109.11,109.57,109.39,964.41399999999999]
["2016-06-15",110.08,110.12,109.13,1207.6120000000001]
["2016-06-14",109.4,110.11,110.08,1049.277]
["2016-06-13",109.36,109.77,109.4,832.78899999999999]
["2016-06-10",109.8,110.18,109.27,883.02800000000002]
["2016-06-09",109.44,110.27,110,770.572]
["2016-06-08",108.75,109.56,109.55,788.37599999999998]
["2016-06-07",108.84,109.37,108.69,809.36699999999996]
["2016-06-06",108.94,109.35,109.03,1677.1959999999999]
["2016-06-03",107.37,109.9,109.46,2043.9179999999999]
["2016-06-02",106.41,106.985,106.73,1180.386]
["2016-06-01",106.89,107.19499999999999,106.78,1536.9159999999999]
["2016-05-31",105.37,107.28,107.12,2021.854]
["2016-05-27",104.82,105.41,105.35,615.58399999999995]
["2016-05-26",104.29,105.13,104.77,916.673]
["2016-05-25",104.31,105.19,104.58,1076.7809999999999]
["2016-05-24",103.13,104.39,104.33,1275.175]
["2016-05-23",103.88,103.89,102.83,901.82799999999997]
["2016-05-20",103.35,103.87,103.63,2498.1640000000002]
["2016-05-19",101.79,103.14,102.98,1276.2809999999999]
["2016-05-18",103.38,104.22,102.32,1302.192]
["2016-05-17",104.18,104.61,103.98,1416.28]
["2016-05-16",104.49,105.19,104.61,1071.2149999999999]
["2016-05-13",105.25,105.42,104.4,779.31600000000003]
["2016-05-12",105.38,105.97,105.37,985.13900000000001]
["2016-05-11",104.82,105.57,105.35,1220.231]
["2016-05-10",104.93,105.19,104.66,1000.72]
["2016-05-09",104.9,105.09,104.63,992.20600000000002]
["2016-05-06",105.08,105.21,104.76,1226.6279999999999]
["2016-05-05",104.95,106.07,105.44,1817.604]
["2016-05-04",104.41,106.91,105.07,1907.5239999999999]
["2016-05-03",104.73,105.31,104.89,1881.7180000000001]
["2016-05-02",103.47,105.32,104.89,1799.146]
["2016-04-29",102.52,103.43,103.35,1363.752]
["2016-04-28",102.04,103.62,103.09,916.37900000000002]
["2016-04-27",101.47,103.38,102.87,1031.258]
["2016-04-26",101.65,102.075,101.2,897.72]
["2016-04-25",101.13,101.39,101.3,911.03599999999994]
["2016-04-22",100.8,101.38,101.14,1014.4829999999999]
["2016-04-21",102.19,102.46,100.47,1179.5530000000001]
["2016-04-20",104.46,105.46,102.43,1344.9659999999999]
["2016-04-19",104.55,104.92,104.21,1035.7860000000001]
["2016-04-18",104.6,104.6,104.48,1075.0160000000001]
["2016-04-15",103.74,104.9599,104.6,824.56]
["2016-04-14",103.96,104.16,103.91,901.78899999999999]
["2016-04-13",104.35,104.43,103.97,766.39499999999998]
["2016-04-12",103.53,104.22,104.09,906.03399999999999]
["2016-04-11",104.32,104.87,103.32,887.52200000000005]
["2016-04-08",103.64,104.59,104.24,960.01199999999994]
["2016-04-07",102.73,103.82,103.35,1161.134]
["2016-04-06",102.85,103.32,103.2,1072.7860000000001]
["2016-04-05",104.55,104.64,103.08,1191.8869999999999]
["2016-04-04",105.59,105.62,105.13,1376.8489999999999]
["2016-04-01",103.92,106.05,105.92,1695.249]
["2016-03-31",103.38,104.34,104.05,1265.704]
["2016-03-30",104.7,104.7,103.47,1221.1780000000001]
["2016-03-29",102.88,104.32,104.15,949.255]
["2016-03-28",102.74,103.44,102.74,730.21699999999998]
["2016-03-24",101.46,102.77,102.55,865.54600000000005]
["2016-03-23",102.3,102.53,101.83,1438.17]
["2016-03-22",101.94,103.15,102.74,1498.4090000000001]
["2016-03-21",103.23,103.34,102.9,1363.5709999999999]
["2016-03-18",103.1,103.96,103.23,2379.4540000000002]
["2016-03-17",100.81,103.25,103.04,1219.7049999999999]
["2016-03-16",99.98,101,100.62,1215.326]
["2016-03-15",99.37,100.39,100.2,1042.5930000000001]
["2016-03-14",99.43,100.32,100.07,961.05899999999997]
["2016-03-11",98.94,99.69,99.46,1356.5619999999999]
["2016-03-10",98.75,99.3,98.24,1170.511]
["2016-03-09",98.45,99.74,98.87,999.58799999999997]
["2016-03-08",97.55,98.59,98.34,1310.9549999999999]
["2016-03-07",97.23,97.85,97.4,1829.35]
["2016-03-04",98.42,98.86,97.86,1105.9639999999999]
["2016-03-03",97.52,98.87,98.56,1093.6500000000001]
["2016-03-02",96.06,97.45,97.43,1761.777]
["2016-03-01",97.22,97.35,96.57,1232.3879999999999]
["2016-02-29",95.4,97.62,96.51,2283.0709999999999]
["2016-02-26",98.07,98.07,95.56,2793.64]
["2016-02-25",98.89,99.44,98.91,1776.12]
["2016-02-24",98.32,99.12,98.9,1612.59]
["2016-02-23",98.08,99.24,98.83,1127.3119999999999]
["2016-02-22",97.73,99.48,98.75,1505.8720000000001]
["2016-02-19",96.66,97.3,97.25,2143.306]
["2016-02-18",95.32,97.39,96.88,995.56899999999996]
["2016-02-17",94.84,95.68,95.5,1133.528]
["2016-02-16",94.07,94.77,94.44,1360.0909999999999]
["2016-02-12",94.95,95.11,93.47,1819.297]
["2016-02-11",96.4,96.91,94.45,1466.3009999999999]
["2016-02-10",95.44,97.73,97.11,1711.1410000000001]
["2016-02-09",94.75,96.59,95.9,1309.0429999999999]
["2016-02-08",94.87,95.29,95.1,1340.2180000000001]
["2016-02-05",94.98,95.63,95.06,1331.8869999999999]
["2016-02-04",95.48,96.97,95.31,1989.1]
["2016-02-03",95.95,96.84,95.64,1722.635]
["2016-02-02",94.94,95.65,95.52,2266.5650000000001]
["2016-02-01",94.75,96.2,95.67,1421.4280000000001]
["2016-01-29",93.71,95.281000000000006,94.75,2017.08]
["2016-01-28",91.77,93.03,92.83,1112.106]
["2016-01-27",91.94,92.3,91.33,1189.5640000000001]
["2016-01-26",92.36,93.32,92.22,1215.982]
["2016-01-25",93.23,93.85,92.07,968.92700000000002]
["2016-01-22",91.68,93.85,93.61,1393.335]
["2016-01-21",90.1,91.33,91.04,1274.931]
["2016-01-20",92.11,92.29,90.05,2086.652]
["2016-01-19",92.68,93.15,92.5,2488.4630000000002]
["2016-01-15",91.33,92.28,91.99,1940.4849999999999]
["2016-01-14",90.22,93.56,92.94,2360.3939999999998]
["2016-01-13",89.54,91.8,90.24,2119.9349999999999]
["2016-01-12",90.82,90.85,88.94,2002.777]
["2016-01-11",88.03,89.87,89.69,2285.6289999999999]
["2016-01-08",87.13,88.94,87.83,2995.3820000000001]
["2016-01-07",90.49,90.9,87,4730.9260000000004]
["2016-01-06",93.51,93.85,92,1967.643]
["2016-01-05",92.83,94.43,94.29,1209.873]
["2016-01-04",93.16,93.25,93.18,1490.2809999999999]
["2015-12-31",94.47,94.77,94.01,1247.8679999999999]
["2015-12-30",95.98,96.37,94.85,1480.816]
["2015-12-29",96.49,96.84,95.85,1145.002]
["2015-12-28",95.67,96.265000000000001,96.05,414.702]
["2015-12-24",96.11,96.4,96.02,343.25799999999998]
["2015-12-23",93.59,97.09,96.54,1236.463]
["2015-12-22",94.41,94.41,93.92,1007.995]
["2015-12-21",94.91,95.3,94.17,1141.241]
["2015-12-18",95.23,95.53,94.41,2340.0230000000001]
["2015-12-17",96.3,96.78,95.95,898.39300000000003]
["2015-12-16",92.92,96.35,96.25,1750.873]
["2015-12-15",92.33,93.61,92.8,974.68399999999997]
["2015-12-14",91.24,92.02,91.9,1342.6559999999999]
["2015-12-11",91.9,92.23,91.28,1556.059]
["2015-12-10",93.67,94.11,92.52,888.774]
["2015-12-09",93.64,94.44,93.75,1561.126]
["2015-12-08",94.5,95,94.02,1789.665]
["2015-12-07",97.44,97.44,95,3027.3130000000001]
["2015-12-04",97.29,98.22,97.67,1225.136]
["2015-12-03",97.82,98.99,96.96,997.11099999999999]
["2015-12-02",99.84,99.99,98.38,710.83100000000002]
["2015-12-01",99.64,100.14,100.06,850.03700000000003]
["2015-11-30",99.63,100.07,99.23,1088.079]
["2015-11-27",99.36,100.24,99.64,429.20100000000002]
["2015-11-25",100.08,100.08,99.18,951.85799999999995]
["2015-11-24",100.59,100.74,100.28,819.25099999999998]
["2015-11-23",102.32,102.32,101.08,622.226]
["2015-11-20",102,102.9,102.17,1294.271]
["2015-11-19",101.11,101.94,101.66,679.84199999999998]
["2015-11-18",100.09,101.23,101.1,878.87]
["2015-11-17",101.42,101.96,100.11,858.45]
["2015-11-16",98.81,101.5,101.48,1045.5530000000001]
["2015-11-13",99.65,100.38,98.86,1032.038]
["2015-11-12",101.18,102.212,99.5,961.66499999999996]
["2015-11-11",101.49,102.15,101.48,997.58100000000002]
["2015-11-10",100.46,101.37,101.3,958.49400000000003]
["2015-11-09",100.7,100.93,100.35,1306.0250000000001]
["2015-11-06",103.19,103.3,100.92,1476.904]
["2015-11-05",105.29,105.52,104.12,1175.067]
["2015-11-04",104.24,105.78,105.52,1587.2149999999999]
["2015-11-03",102.83,104.7,104.45,1851.1990000000001]
["2015-11-02",102.29,102.58499999999999,102.39,1649.4449999999999]
["2015-10-30",101.49,102.45,102.41,1283.1479999999999]
["2015-10-29",100.5,101.48,101.3,930.45600000000002]
["2015-10-28",101.02,101.4,100.91,1230.6189999999999]
["2015-10-27",101.07,101.45,101.01,773.36500000000001]
["2015-10-26",101.63,101.825,101.45,1038.26]
["2015-10-23",102.41,102.955,101.47,1106.3019999999999]
["2015-10-22",101.36,102.55,102.51,1030.769]
["2015-10-21",101.83,102.36,101.14,674.26700000000005]
["2015-10-20",101.54,101.76,101.46,846.91200000000003]
["2015-10-19",101.27,101.89,101.84,982.90200000000004]
["2015-10-16",101.28,102.03,101.61,1249.056]
["2015-10-15",99.8,101,100.71,960.45500000000004]
["2015-10-14",100.53,101.04,99.39,1512.2349999999999]
["2015-10-13",100.02,100.84,100.53,1062.0229999999999]
["2015-10-12",100.1,100.96,100.33,826.40300000000002]
["2015-10-09",99.79,100.3,99.72,1268.2460000000001]
["2015-10-08",97.59,99.8,99.66,1162.49]
["2015-10-07",97.86,98.8,97.79,1121.2139999999999]
["2015-10-06",97.98,98.69,97.67,1841.615]
["2015-10-05",97.1,98.42,98.36,1082.537]
["2015-10-02",96.99,96.99,96.68,1904.1859999999999]
["2015-10-01",96.71,96.919899999999998,96.4,1783.3140000000001]
["2015-09-30",94.96,96.81,96.72,1888.181]
["2015-09-29",94.01,94.81,94.46,1602.74]
["2015-09-28",93.63,94.54,94.03,1903.422]
["2015-09-25",92.87,95.11,93.94,1649.9069999999999]
["2015-09-24",91.8,92.844999999999999,92.74,1112.6590000000001]
["2015-09-23",92.4,93.08,92.11,1159.2449999999999]
["2015-09-22",93.59,94.15,93,3013.6309999999999]
["2015-09-21",92.65,93.27,93.06,1295.3240000000001]
["2015-09-18",92.5,93.41,92.43,2514.0940000000001]
["2015-09-17",91.46,94.31,92.93,1359.4829999999999]
["2015-09-16",90.87,91.78,91.46,982.37800000000004]
["2015-09-15",90.41,91,90.85,1309.5029999999999]
["2015-09-14",90.43,91.02,90.31,1013.218]
["2015-09-11",89.9,90.44,90.32,1488.182]
["2015-09-10",91.39,91.65,90.09,1944.2840000000001]
["2015-09-09",93.15,93.32,91.48,1272.451]
["2015-09-08",93.29,93.67,92.95,1569.095]
["2015-09-04",92.44,93.09,92.64,2220.6179999999999]
["2015-09-03",92.12,93.55,93.39,2616.8200000000002]
["2015-09-02",93.17,93.3,92,2411.9690000000001]
["2015-09-01",93.58,94.084999999999994,92.22,1647.3030000000001]
["2015-08-31",97.06,97.14,94.85,2016.3689999999999]
["2015-08-28",97.7,98.14,97.36,2049.6759999999999]
["2015-08-27",97.56,97.94,97.84,2160.3409999999999]
["2015-08-26",97.93,98.25,96.93,1777.307]
["2015-08-25",100.04,100.82,96.59,2361.0610000000001]
["2015-08-24",98.28,101.1,98.74,2475.46]
["2015-08-21",103.77,104.53,101.96,1312.296]
["2015-08-20",104.21,105.5,104.3,1210.354]
["2015-08-19",105.09,105.59,104.9,979.20399999999995]
["2015-08-18",105.84,106.28,105.6,1102.606]
["2015-08-17",106.15,106.7,106.38,979.8]
["2015-08-14",104.8,106.29,106.13,787.86300000000006]
["2015-08-13",105.15,105.59,105.08,1023.317]
["2015-08-12",102.5,105.38,105.33,1668.527]
["2015-08-11",102.32,103.95,102.85,871.29200000000003]
["2015-08-10",102,103.17,102.35,1237.8530000000001]
["2015-08-07",100.04,101.94,101.84,972.21400000000006]
["2015-08-06",100.55,100.66,100.24,1400.1189999999999]
["2015-08-05",101.07,102.16,100.69,1801.77]
["2015-08-04",101.86,103.2,99.96,1520.8520000000001]
["2015-08-03",101.96,103.29,102.75,1367.288]
["2015-07-31",101.64,102.6,101.78,1260.528]
["2015-07-30",100.26,101.34,100.86,700.29200000000003]
["2015-07-29",100.21,100.85,100.59,891.41800000000001]
["2015-07-28",100.37,100.89,100.37,806.76800000000003]
["2015-07-27",99.72,101.12,100.35,873.505]
["2015-07-24",99.67,100.15,99.62,745.19299999999998]
["2015-07-23",100.76,101,99.7,876.98199999999997]
["2015-07-22",100.72,101.39,100.96,1030.3969999999999]
["2015-07-21",101.98,102.34,100.69,830.99]
["2015-07-20",102.46,102.49,102.02,757.61699999999996]
["2015-07-17",103.67,103.76,102.4,866.29200000000003]
["2015-07-16",102.52,103.96,103.9,1269.5550000000001]
["2015-07-15",101.9,102.55,102.54,891.98400000000004]
["2015-07-14",101.78,102.38,101.98,896.50300000000004]
["2015-07-13",101.52,102.14,101.75,1286.124]
["2015-07-10",100.23,101.85,101.1,761.23400000000004]
["2015-07-09",101.7,102.12,100.13,1314.539]
["2015-07-08",100.69,102.03,101.44,1347.471]
["2015-07-07",100.58,101.71,101.2,2141.6849999999999]
["2015-07-06",100.4,100.96,99.91,1154.451]
["2015-07-02",99.5,100.5,100.38,1288.364]
["2015-07-01",98.9,99.39,98.84,1296.6969999999999]
["2015-06-30",99.6,99.67,98.94,1432.098]
["2015-06-29",99.29,100.63,99.28,1391.3820000000001]
["2015-06-26",99.41,99.62,99.44,1541.873]
["2015-06-25",100.57,100.71,99.4,1299.173]
["2015-06-24",102.68,103.0599,100.99,1064.7929999999999]
["2015-06-23",103.63,104.99,102.54,712.61099999999999]
["2015-06-22",104.13,104.61,103.82,927.20399999999995]
["2015-06-19",104.15,105.2,103.97,1514.4480000000001]
["2015-06-18",104.31,105.29,104.68,1380.06]
["2015-06-17",103.22,105.16,104.37,2466.748]
["2015-06-16",102.28,102.88,102.8,714.29499999999996]
["2015-06-15",102.78,103.18,102.59,714.77099999999996]
["2015-06-12",103.57,103.9,102.86,690.96199999999999]
["2015-06-11",103.99,104.66,104.04,695.77800000000002]
["2015-06-10",103.46,104.05,103.33,1076.886]
["2015-06-09",103,103.94,103.05,991.53499999999997]
["2015-06-08",104.31,104.31,103.04,1330.443]
["2015-06-05",103.43,103.93,103.87,1023.026]
["2015-06-04",103.44,105.3,104.3,1009.66]
["2015-06-03",106.02,106.76,104.76,870.44399999999996]
["2015-06-02",107.01,107.25,106.3,824.93799999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"EXC","index":33,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C37","v":"EXC"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":34.909666666666674},{"$f":"AVERAGE($D$4:$D$93)","v":35.518111111111125},{"$f":"AVERAGE($D$4:$D$183)","v":34.61933333333333},{"$f":"AVERAGE($D$4:$D$363)","v":34.136750000000006},{"$f":"AVERAGE($D$4:$D$507)","v":33.092857142857156}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.31},{"$f":"$G3/H2","v":3.7525422757784373E-2},{"$f":"$G3/I2","v":3.6882591979678588E-2},3.7840127866895189E-2,3.8375064995935459E-2,3.9585581696524916E-2]
["2017-06-01",36.25,36.74,36.729999999999997,4479.5460000000003]
["2017-05-31",36.08,36.450000000000003,36.31,6339.2640000000001]
["2017-05-30",35.72,36.200000000000003,36.06,3836.7130000000002]
["2017-05-26",36.01,36.08,35.82,5699.8919999999998]
["2017-05-25",35.93,36.08,36.03,4420.7240000000002]
["2017-05-24",35.450000000000003,35.83,35.81,7918.3639999999996]
["2017-05-23",35.520000000000003,35.590000000000003,35.369999999999997,10759.81]
["2017-05-22",34.909999999999997,35.64,35.53,5684.3860000000004]
["2017-05-19",35.159999999999997,35.159999999999997,35.06,6212.8739999999998]
["2017-05-18",34.96,35.33,35.08,7903.0969999999998]
["2017-05-17",34.450000000000003,34.954999999999998,34.85,7043.0829999999996]
["2017-05-16",34.61,34.71,34.51,6011.49]
["2017-05-15",34.36,34.83,34.700000000000003,7363.3559999999998]
["2017-05-12",33.65,34.25,34.130000000000003,6341.5119999999997]
["2017-05-11",33.46,33.630000000000003,33.5,7576.1660000000002]
["2017-05-10",33.67,33.79,33.76,6002.4889999999996]
["2017-05-09",34.19,34.200000000000003,33.590000000000003,5082.7240000000002]
["2017-05-08",34.380000000000003,34.479999999999997,34.26,4791.7619999999997]
["2017-05-05",34.18,34.54,34.340000000000003,4030.105]
["2017-05-04",33.950000000000003,34.299999999999997,34.049999999999997,7059.2960000000003]
["2017-05-03",34.590000000000003,34.590000000000003,33.979999999999997,6640.38]
["2017-05-02",34.39,34.53,34.46,5067.8100000000004]
["2017-05-01",34.65,34.700000000000003,34.33,4269.0659999999998]
["2017-04-28",34.840000000000003,34.880000000000003,34.630000000000003,4112.3490000000002]
["2017-04-27",34.92,35.174999999999997,34.840000000000003,3901.63]
["2017-04-26",35.04,35.43,34.9,4041.02]
["2017-04-25",35.340000000000003,35.515000000000001,35.08,5341.0479999999998]
["2017-04-24",35.200000000000003,35.619999999999997,35.5,4433.549]
["2017-04-21",35.049999999999997,35.340000000000003,35.03,4469.74]
["2017-04-20",35.380000000000003,35.4,35.049999999999997,4361.9889999999996]
["2017-04-19",35.79,35.869999999999997,35.46,4743.741]
["2017-04-18",35.909999999999997,36.06,35.78,4456.701]
["2017-04-17",35.979999999999997,36.119999999999997,35.9,3149.84]
["2017-04-13",36.14,36.19,35.97,3607.32]
["2017-04-12",35.97,36.26,36.19,4755.74]
["2017-04-11",35.75,36.305,36.14,5238.4889999999996]
["2017-04-10",36,36,35.81,5195.8890000000001]
["2017-04-07",36.31,36.47,35.97,6055.37]
["2017-04-06",36,36.335000000000001,36.270000000000003,5709.665]
["2017-04-05",35.880000000000003,36.159999999999997,36.06,4620.9449999999997]
["2017-04-04",35.799999999999997,36.380000000000003,36.14,5037.817]
["2017-04-03",35.950000000000003,35.979999999999997,35.82,4660.366]
["2017-03-31",35.75,36.43,35.979999999999997,7149.268]
["2017-03-30",35.79,35.909999999999997,35.700000000000003,4002.134]
["2017-03-29",35.700000000000003,36.119999999999997,35.93,4624.2089999999998]
["2017-03-28",35.520000000000003,35.69,35.67,5913.1610000000001]
["2017-03-27",36.26,36.32,35.840000000000003,2349.3139999999999]
["2017-03-24",35.880000000000003,36.4,36.119999999999997,3605.5650000000001]
["2017-03-23",36.200000000000003,36.443899999999999,35.96,6282.7439999999997]
["2017-03-22",36.1,36.42,36.299999999999997,5441.6509999999998]
["2017-03-21",35.49,36.14,35.96,5446.0709999999999]
["2017-03-20",36.11,36.11,35.57,3690.2959999999998]
["2017-03-17",36.064999999999998,36.22,36.01,8375.92]
["2017-03-16",36.06,36.229999999999997,35.979999999999997,3584.4639999999999]
["2017-03-15",35.79,36.53,36.28,5205.2150000000001]
["2017-03-14",35.869999999999997,35.869999999999997,35.64,2925.9720000000002]
["2017-03-13",35.97,36.07,35.94,2899.3380000000002]
["2017-03-10",35.950000000000003,36.149900000000002,35.97,3525.877]
["2017-03-09",35.700000000000003,35.979999999999997,35.78,3319.2069999999999]
["2017-03-08",35.81,35.909999999999997,35.72,3954.8609999999999]
["2017-03-07",36.19,36.36,36.130000000000003,4397.7790000000005]
["2017-03-06",36.200000000000003,36.295000000000002,36.07,3668.1950000000002]
["2017-03-03",36.409999999999997,36.409999999999997,36.32,3186.5309999999999]
["2017-03-02",35.99,36.630000000000003,36.42,4467.9440000000004]
["2017-03-01",36.32,36.47,36.07,4748.8360000000002]
["2017-02-28",36.47,36.869999999999997,36.71,6048.348]
["2017-02-27",37.090000000000003,37.1,36.57,4554.701]
["2017-02-24",36.15,37.19,37.18,8184.7790000000005]
["2017-02-23",35.83,36.18,35.979999999999997,5224.8720000000003]
["2017-02-22",35.85,35.92,35.69,4302.3469999999998]
["2017-02-21",35.39,36.020000000000003,35.92,4476.7280000000001]
["2017-02-17",35.46,35.619999999999997,35.58,4962.991]
["2017-02-16",35.22,35.44,35.42,3519.0949999999998]
["2017-02-15",35.049999999999997,35.24,35.22,4043.7269999999999]
["2017-02-14",35.44,35.51,35.36,5540.7730000000001]
["2017-02-13",34.770000000000003,35.22,35.1,4848.7839999999997]
["2017-02-10",34.75,35.07,35.020000000000003,7374.14]
["2017-02-09",35.15,35.18,34.85,7608.7780000000002]
["2017-02-08",35.270000000000003,36.299999999999997,35.229999999999997,9603.8449999999993]
["2017-02-07",35.840000000000003,36.07,36.01,3843.8960000000002]
["2017-02-06",35.89,36,35.81,4029.88]
["2017-02-03",35.78,35.909999999999997,35.78,4284.4939999999997]
["2017-02-02",35.44,35.9,35.82,3924.7150000000001]
["2017-02-01",35.659999999999997,35.81,35.450000000000003,6461.018]
["2017-01-31",35.04,35.880000000000003,35.880000000000003,8093.7190000000001]
["2017-01-30",35.14,35.15,35.04,6187.2820000000002]
["2017-01-27",35.44,35.53,35.08,3247.2159999999999]
["2017-01-26",35.4,35.67,35.29,4521.7910000000002]
["2017-01-25",35.340000000000003,35.450000000000003,35.35,3905.913]
["2017-01-24",35.270000000000003,35.405000000000001,35.130000000000003,5209.1270000000004]
["2017-01-23",35.85,35.880000000000003,35.299999999999997,3636.8850000000002]
["2017-01-20",35.78,35.89,35.799999999999997,5318.1360000000004]
["2017-01-19",35.61,36.049999999999997,35.74,5024.6099999999997]
["2017-01-18",35.799999999999997,35.99,35.71,3016.3090000000002]
["2017-01-17",35.549999999999997,36.049999999999997,35.880000000000003,3931.7249999999999]
["2017-01-13",35.39,35.64,35.44,5052.9219999999996]
["2017-01-12",35.42,35.49,35.44,3591.7489999999998]
["2017-01-11",35.200000000000003,35.46,35.39,7248.1959999999999]
["2017-01-10",35.42,35.49,35.06,5340.5339999999997]
["2017-01-09",36.090000000000003,36.17,35.270000000000003,4680.7809999999999]
["2017-01-06",35.39,36.21,36.08,6322.9440000000004]
["2017-01-05",35.5,35.65,35.5,5148.93]
["2017-01-04",35.340000000000003,35.78,35.49,6651.7539999999999]
["2017-01-03",35.67,35.69,35.19,7296.2740000000003]
["2016-12-30",35.75,35.81,35.49,3487.42]
["2016-12-29",35.33,35.880000000000003,35.72,4074.1840000000002]
["2016-12-28",35.46,35.520000000000003,35.200000000000003,3460.0210000000002]
["2016-12-27",35.24,35.57,35.4,5649.7340000000004]
["2016-12-23",35.4,35.49,35.299999999999997,4878.424]
["2016-12-22",35.299999999999997,35.69,35.31,11759.61]
["2016-12-21",35.51,35.72,35.14,7947.777]
["2016-12-20",35.67,35.880000000000003,35.46,5630.1769999999997]
["2016-12-19",35.86,35.92,35.75,5033.2520000000004]
["2016-12-16",35.76,36.36,35.72,10927.02]
["2016-12-15",34.89,35.94,35.729999999999997,9980.9789999999994]
["2016-12-14",35.6,36.335000000000001,35.090000000000003,10511.83]
["2016-12-13",34.659999999999997,35.479999999999997,35.46,9421.8459999999995]
["2016-12-12",34.659999999999997,35,34.51,6497.5510000000004]
["2016-12-09",34.14,34.99,34.9,10118.84]
["2016-12-08",33.270000000000003,34.200000000000003,34.200000000000003,6403.1959999999999]
["2016-12-07",33.25,33.659999999999997,33.53,5509.2830000000004]
["2016-12-06",33.590000000000003,33.64,33.049999999999997,5639.3779999999997]
["2016-12-05",33,33.384999999999998,33.32,6736.4009999999998]
["2016-12-02",32.72,33.409999999999997,33.01,7811.7889999999998]
["2016-12-01",32.32,32.67,32.17,8699.4860000000008]
["2016-11-30",33.130000000000003,33.26,32.51,8384.1260000000002]
["2016-11-29",33.25,33.729999999999997,33.659999999999997,6590.174]
["2016-11-28",32.74,33.659999999999997,33.39,6831.1059999999998]
["2016-11-25",32.42,32.869999999999997,32.58,1779.125]
["2016-11-23",32.049999999999997,32.43,32.31,4333.652]
["2016-11-22",32.43,32.81,32.46,7001.8019999999997]
["2016-11-21",31.86,32.479999999999997,32.479999999999997,5358.3490000000002]
["2016-11-18",31.82,32.204999999999998,31.73,6027.5510000000004]
["2016-11-17",31.43,31.8,31.49,4103.9160000000002]
["2016-11-16",32.11,32.18,31.6,5090.6769999999997]
["2016-11-15",30.93,32.159999999999997,32.07,12255.86]
["2016-11-14",29.9,30.91,30.77,12622.41]
["2016-11-11",30.25,30.61,30,9987.6749999999993]
["2016-11-10",31.65,31.66,30.19,16608.240000000002]
["2016-11-09",32.96,32.96,32.07,9113.3279999999995]
["2016-11-08",33.29,33.82,33.659999999999997,4298.8029999999999]
["2016-11-07",32.979999999999997,33.43,33.42,4440.616]
["2016-11-04",32.89,33.14,32.69,3392.7689999999998]
["2016-11-03",32.67,32.975000000000001,32.78,3262.6880000000001]
["2016-11-02",33.159999999999997,33.19,32.700000000000003,5310.7380000000003]
["2016-11-01",34.020000000000003,34.06,33.26,5438.5959999999995]
["2016-10-31",33.340000000000003,34.130000000000003,34.07,7058.0209999999997]
["2016-10-28",33.29,33.450000000000003,33.229999999999997,5195.6109999999999]
["2016-10-27",33.36,33.549999999999997,33.270000000000003,4955.9530000000004]
["2016-10-26",33,33.484999999999999,33.26,5789.5190000000002]
["2016-10-25",32.5,32.979999999999997,32.9,4430.509]
["2016-10-24",32.619999999999997,32.75,32.65,3727.665]
["2016-10-21",32.64,32.85,32.5,3905.431]
["2016-10-20",32.94,33.020000000000003,32.840000000000003,3584.9160000000002]
["2016-10-19",33.01,33.1,32.880000000000003,3761.2660000000001]
["2016-10-18",33.049999999999997,33.270000000000003,33.090000000000003,3726.268]
["2016-10-17",32.799999999999997,33.01,32.75,3133.9479999999999]
["2016-10-14",32.83,33.19,32.700000000000003,4521.0060000000003]
["2016-10-13",32.47,33.25,32.85,6366.6490000000003]
["2016-10-12",32.21,32.549999999999997,32.51,4362.3379999999997]
["2016-10-11",32.42,32.549999999999997,32.15,4751.3850000000002]
["2016-10-10",32.39,32.58,32.5,2473.4839999999999]
["2016-10-07",32.33,32.6295,32.18,4578.6099999999997]
["2016-10-06",32.020000000000003,32.21,32.06,3880.7669999999998]
["2016-10-05",31.93,32.340000000000003,32.130000000000003,7851.68]
["2016-10-04",32.700000000000003,32.71,31.86,5729.058]
["2016-10-03",33.25,33.25,32.770000000000003,5005.9350000000004]
["2016-09-30",33.49,33.65,33.29,5529.8869999999997]
["2016-09-29",33.92,33.92,33.29,5315.2079999999996]
["2016-09-28",34.24,34.33,34.01,4405.7929999999997]
["2016-09-27",34.83,34.97,34.18,4765.7129999999997]
["2016-09-26",34.78,34.96,34.82,3545.7190000000001]
["2016-09-23",35.17,35.22,34.799999999999997,3946.652]
["2016-09-22",34.97,35.270000000000003,35.22,4484.009]
["2016-09-21",34.06,34.86,34.85,5209.3090000000002]
["2016-09-20",34.25,34.42,33.909999999999997,6034.7749999999996]
["2016-09-19",33.880000000000003,34.21,34.159999999999997,2903.2550000000001]
["2016-09-16",33.6,33.96,33.83,7247.7939999999999]
["2016-09-15",33.04,33.734999999999999,33.65,5018.7870000000003]
["2016-09-14",33.130000000000003,33.454999999999998,33.119999999999997,5006.4269999999997]
["2016-09-13",33.49,33.56,33.049999999999997,5951.5680000000002]
["2016-09-12",33.35,33.770000000000003,33.630000000000003,6809.0889999999999]
["2016-09-09",34.520000000000003,34.549999999999997,33.4,5267.1540000000005]
["2016-09-08",34.49,34.99,34.840000000000003,3388.0279999999998]
["2016-09-07",34.409999999999997,34.659999999999997,34.56,2937.2370000000001]
["2016-09-06",34.270000000000003,34.450000000000003,34.450000000000003,3509.1109999999999]
["2016-09-02",33.78,34.21,34.07,3300.076]
["2016-09-01",33.909999999999997,34.020000000000003,33.81,4717.4129999999996]
["2016-08-31",33.79,34.020000000000003,34,3947.48]
["2016-08-30",33.979999999999997,34.1,33.81,3169.3809999999999]
["2016-08-29",34.049999999999997,34.200000000000003,34.049999999999997,3441.5059999999999]
["2016-08-26",34.56,34.840000000000003,33.9,3669.7069999999999]
["2016-08-25",34.72,34.729999999999997,34.51,2706.9810000000002]
["2016-08-24",34.54,34.79,34.71,3634.8829999999998]
["2016-08-23",34.54,34.840000000000003,34.590000000000003,4157.0190000000002]
["2016-08-22",34.49,34.54,34.43,2267.346]
["2016-08-19",34.630000000000003,34.65,34.369999999999997,4797.4009999999998]
["2016-08-18",34.46,34.81,34.71,6161.5990000000002]
["2016-08-17",34.19,34.659999999999997,34.58,6249.0050000000001]
["2016-08-16",34.49,34.6,34.229999999999997,5527.415]
["2016-08-15",34.9,35.08,34.630000000000003,4053.3429999999998]
["2016-08-12",35.1,35.47,34.94,8397.6389999999992]
["2016-08-11",35.21,35.42,34.81,10155.5]
["2016-08-10",35.99,36.100200000000001,35.53,7980.0569999999998]
["2016-08-09",36.409999999999997,36.479999999999997,35.85,4428.26]
["2016-08-08",36.28,36.32,36.11,5399.3710000000001]
["2016-08-05",36.299999999999997,36.4,36.14,5256.2910000000002]
["2016-08-04",36.56,36.81,36.33,4137.8959999999997]
["2016-08-03",36.82,36.92,36.57,4390.2449999999999]
["2016-08-02",37.24,37.299999999999997,36.78,5497.8320000000003]
["2016-08-01",37.200000000000003,37.700000000000003,37.46,6176.3509999999997]
["2016-07-29",36.82,37.4,37.28,4709.518]
["2016-07-28",36.56,36.935000000000002,36.86,3151.8789999999999]
["2016-07-27",36.86,37.020000000000003,36.590000000000003,4032.2750000000001]
["2016-07-26",37.5,37.549999999999997,37.090000000000003,2768.6990000000001]
["2016-07-25",37.33,37.5,37.5,4605.1580000000004]
["2016-07-22",36.6,37.46,37.409999999999997,5397.3429999999998]
["2016-07-21",36.299999999999997,36.51,36.46,5197.6379999999999]
["2016-07-20",36.549999999999997,36.6,36.25,3166.4859999999999]
["2016-07-19",36.56,36.65,36.58,2813.8519999999999]
["2016-07-18",36.49,36.85,36.67,4696.9269999999997]
["2016-07-15",36.47,36.6,36.49,3234.73]
["2016-07-14",36.54,36.67,36.39,5638.4350000000004]
["2016-07-13",36.6,36.770000000000003,36.75,5767.4520000000002]
["2016-07-12",36.4,36.68,36.43,6281.7730000000001]
["2016-07-11",36.06,36.43,36.4,4174.9219999999996]
["2016-07-08",35.75,36.14,36.11,4925.2550000000001]
["2016-07-07",36.450000000000003,36.53,35.700000000000003,4205.7070000000003]
["2016-07-06",36.22,36.68,36.630000000000003,5411.7470000000003]
["2016-07-05",36.049999999999997,36.325000000000003,36.21,4415.9219999999996]
["2016-07-01",36.450000000000003,36.46,36.409999999999997,4525.9930000000004]
["2016-06-30",35.21,36.369999999999997,36.36,8834.8989999999994]
["2016-06-29",35,35.249299999999998,35.119999999999997,7386.9369999999999]
["2016-06-28",34.72,34.89,34.880000000000003,6935.6019999999999]
["2016-06-27",34.270000000000003,34.704999999999998,34.590000000000003,7964.402]
["2016-06-24",34.450000000000003,35.01,34.39,9643.2080000000005]
["2016-06-23",34.56,34.950000000000003,34.950000000000003,4466.18]
["2016-06-22",34.840000000000003,34.880000000000003,34.43,3011.527]
["2016-06-21",34.47,34.94,34.76,3565.047]
["2016-06-20",34.74,34.83,34.44,4645.7190000000001]
["2016-06-17",34.08,34.65,34.65,7031.8620000000001]
["2016-06-16",34.18,34.424999999999997,34.21,3648.2289999999998]
["2016-06-15",33.909999999999997,34.53,34.19,6146.7139999999999]
["2016-06-14",34.4,34.44,33.85,7535.2820000000002]
["2016-06-13",34.67,34.840000000000003,34.4,3840.6350000000002]
["2016-06-10",35.049999999999997,35.200000000000003,34.6,6099.2780000000002]
["2016-06-09",35.04,35.200000000000003,35.14,4182.0360000000001]
["2016-06-08",34.770000000000003,35.07,35.049999999999997,2616.8890000000001]
["2016-06-07",35.08,35.1,34.72,2934.578]
["2016-06-06",35.049999999999997,35.25,35.020000000000003,3349.2040000000002]
["2016-06-03",34.93,35.31,34.96,6505.3919999999998]
["2016-06-02",34.299999999999997,34.729999999999997,34.72,4468.6310000000003]
["2016-06-01",34.28,34.49,34.409999999999997,4429.8069999999998]
["2016-05-31",34.340000000000003,34.409999999999997,34.270000000000003,6070.201]
["2016-05-27",34.21,34.36,34.33,3248.998]
["2016-05-26",33.909999999999997,34.299999999999997,34.17,3545.9720000000002]
["2016-05-25",33.659999999999997,34.024999999999999,33.880000000000003,7127.88]
["2016-05-24",33.71,33.99,33.99,5451.942]
["2016-05-23",34.32,34.39,33.729999999999997,4264.2479999999996]
["2016-05-20",34.28,34.31,34.270000000000003,3774.9549999999999]
["2016-05-19",33.6,34.26,34.18,4812.3019999999997]
["2016-05-18",34.200000000000003,34.32,33.85,6343.835]
["2016-05-17",34.72,34.83,34.340000000000003,4522.1210000000001]
["2016-05-16",34.840000000000003,35.016500000000001,34.72,4656.1310000000003]
["2016-05-13",35.36,35.39,34.94,3297.7930000000001]
["2016-05-12",35.33,35.58,35.46,4991.8370000000004]
["2016-05-11",34.9,35.409999999999997,35.340000000000003,4083.9749999999999]
["2016-05-10",35.32,35.409999999999997,35.200000000000003,5166.6840000000002]
["2016-05-09",35.68,35.78,35.25,4962.8860000000004]
["2016-05-06",35.17,35.945,35.68,5875.9719999999998]
["2016-05-05",35.19,35.81,35.380000000000003,6663.4070000000002]
["2016-05-04",34.76,35.51,35.26,5857.8509999999997]
["2016-05-03",35.01,35.185000000000002,34.78,6374.3469999999998]
["2016-05-02",35.26,35.380000000000003,35.090000000000003,3817.1060000000002]
["2016-04-29",34.89,35.19,35.090000000000003,5352.2910000000002]
["2016-04-28",35.03,35.520000000000003,35.159999999999997,4237.93]
["2016-04-27",34.72,35.6,35.35,5209.9989999999998]
["2016-04-26",34.31,34.729999999999997,34.619999999999997,5578.76]
["2016-04-25",33.89,34.229999999999997,34.17,4263.7290000000003]
["2016-04-22",33.57,34.1599,34.090000000000003,4671.317]
["2016-04-21",33.75,33.83,33.36,5733.71]
["2016-04-20",34.799999999999997,34.9,33.83,4683.8100000000004]
["2016-04-19",34.590000000000003,34.97,34.799999999999997,6451.74]
["2016-04-18",34.159999999999997,34.53,34.43,5019.9780000000001]
["2016-04-15",34.94,34.94,34.369999999999997,10508.69]
["2016-04-14",34.76,35.119999999999997,34.94,3804.2829999999999]
["2016-04-13",35.090000000000003,35.090000000000003,34.76,3613.8690000000001]
["2016-04-12",34.520000000000003,35.125,35.08,6072.3370000000004]
["2016-04-11",34.72,35.049999999999997,34.54,3712.0970000000002]
["2016-04-08",34.57,35.04,34.700000000000003,4890.2470000000003]
["2016-04-07",34.31,34.6,34.35,4498.7120000000004]
["2016-04-06",34.5,34.61,34.31,8075.9089999999997]
["2016-04-05",35.33,35.340000000000003,34.6,6123.9669999999996]
["2016-04-04",35.69,35.770000000000003,35.51,4469.0259999999998]
["2016-04-01",35.74,35.950000000000003,35.659999999999997,7634.5479999999998]
["2016-03-31",35.54,35.950000000000003,35.86,7228.5370000000003]
["2016-03-30",35.75,35.76,35.43,4239.9059999999999]
["2016-03-29",35.24,35.770000000000003,35.69,7564.3159999999998]
["2016-03-28",35.270000000000003,35.49,35.159999999999997,4532.6350000000002]
["2016-03-24",34.72,35.36,35.31,6011.64]
["2016-03-23",34.979999999999997,35.5,34.72,11565.31]
["2016-03-22",34.85,35.200000000000003,35,3895.8159999999998]
["2016-03-21",34.75,35.08,34.880000000000003,5840.4]
["2016-03-18",34.979999999999997,35.11,34.840000000000003,10125.26]
["2016-03-17",34.86,35,34.909999999999997,5451.4579999999996]
["2016-03-16",34.39,34.844999999999999,34.78,4999.8969999999999]
["2016-03-15",34.51,34.75,34.5,5020.8599999999997]
["2016-03-14",34.67,34.869999999999997,34.65,4753.1279999999997]
["2016-03-11",34.93,34.979999999999997,34.729999999999997,5709.8689999999997]
["2016-03-10",34.25,34.85,34.729999999999997,7670.8429999999998]
["2016-03-09",34.07,34.36,34.17,7158.6]
["2016-03-08",33.9,34.32,34.229999999999997,8925.7819999999992]
["2016-03-07",33.479999999999997,34.049999999999997,33.92,6904.5630000000001]
["2016-03-04",32.86,33.630000000000003,33.36,8438.6209999999992]
["2016-03-03",32.369999999999997,33.1,33.08,9165.4150000000009]
["2016-03-02",31.61,32.35,32.32,7379.1530000000002]
["2016-03-01",31.77,31.96,31.77,9942.2950000000001]
["2016-02-29",31.73,32.14,31.49,9706.277]
["2016-02-26",31.86,32.14,31.73,12901.08]
["2016-02-25",31.74,31.98,31.98,6092.6329999999998]
["2016-02-24",31.2,31.85,31.75,8638.9889999999996]
["2016-02-23",31.09,31.62,31.19,8711.3310000000001]
["2016-02-22",31.49,31.73,31.69,6908.5039999999999]
["2016-02-19",31.32,31.355,31.24,7164.0420000000004]
["2016-02-18",31.1,31.64,31.45,7687.2259999999997]
["2016-02-17",31.13,31.28,31.09,7477.4470000000001]
["2016-02-16",30.79,31.14,31.02,9254.1440000000002]
["2016-02-12",30.3,30.62,30.46,8523.67]
["2016-02-11",30.78,31.08,30.31,9973.3639999999996]
["2016-02-10",31,31.42,31.12,11043.01]
["2016-02-09",32.11,32.396000000000001,31.94,9553.5010000000002]
["2016-02-08",32.76,33.119999999999997,32.36,10060.629999999999]
["2016-02-05",32.46,32.950000000000003,32.9,10945.45]
["2016-02-04",31.66,32.42,32.25,14215.69]
["2016-02-03",30.24,31.73,31.61,15097.41]
["2016-02-02",29.7,30.16,30.14,9865.5660000000007]
["2016-02-01",29.4,30.11,30,9496.2630000000008]
["2016-01-29",29,29.67,29.57,11951.17]
["2016-01-28",28.06,28.934999999999999,28.71,6801.6090000000004]
["2016-01-27",27.97,28.42,28.05,6107.4319999999998]
["2016-01-26",27.24,28,27.84,6930.1760000000004]
["2016-01-25",28,28.1,27.16,8437.0509999999995]
["2016-01-22",27.51,28.09,28.03,7102.64]
["2016-01-21",26.88,27.53,27.42,9040.4009999999998]
["2016-01-20",27.41,27.45,26.78,10755.06]
["2016-01-19",27.63,27.93,27.64,8888.2939999999999]
["2016-01-15",27.36,27.97,27.46,10234.459999999999]
["2016-01-14",27.53,28.1,27.91,9442.1139999999996]
["2016-01-13",27.96,28.1601,27.54,8058.348]
["2016-01-12",28.18,28.18,27.94,6827.6729999999998]
["2016-01-11",27.95,28.36,28.06,8189.7939999999999]
["2016-01-08",27.9,27.98,27.82,7965.8729999999996]
["2016-01-07",27.82,28.19,27.84,5509.6850000000004]
["2016-01-06",27.89,28.28,28.19,6714.4690000000001]
["2016-01-05",27.88,28.19,28.16,5588.42]
["2016-01-04",27.48,27.995000000000001,27.97,7318.1769999999997]
["2015-12-31",27.64,27.85,27.77,5603.8760000000002]
["2015-12-30",27.74,27.95,27.69,4437.098]
["2015-12-29",27.91,28,27.95,4773.5320000000002]
["2015-12-28",27.65,27.82,27.76,4582.5230000000001]
["2015-12-24",27.67,27.86,27.75,1830.268]
["2015-12-23",27.53,27.855,27.79,5226.2139999999999]
["2015-12-22",27.38,27.62,27.52,6229.6809999999996]
["2015-12-21",27.07,27.51,27.43,9824.8289999999997]
["2015-12-18",26.5,27.04,26.9,17123.61]
["2015-12-17",26.44,26.79,26.6,8133.2950000000001]
["2015-12-16",25.68,26.59,26.44,11191.87]
["2015-12-15",25.5,26.05,25.65,10699.09]
["2015-12-14",25.99,26.010100000000001,25.46,10904.65]
["2015-12-11",26.26,26.54,25.94,7303.9560000000001]
["2015-12-10",26.61,26.75,26.48,6954.8450000000003]
["2015-12-09",26.38,27.06,26.57,5832.8580000000002]
["2015-12-08",26.6,26.7,26.54,5723.21]
["2015-12-07",26.71,26.9,26.76,9614.5840000000007]
["2015-12-04",27.34,27.45,26.71,11246.16]
["2015-12-03",27.22,27.48,27.14,5566.7950000000001]
["2015-12-02",27.75,27.829699999999999,27.34,6722.6260000000002]
["2015-12-01",27.48,27.875,27.85,7261.8670000000002]
["2015-11-30",27.62,27.73,27.31,8702.7950000000001]
["2015-11-27",27.75,27.84,27.62,2248.837]
["2015-11-25",27.75,27.82,27.7,4534.6859999999997]
["2015-11-24",27.57,27.864999999999998,27.78,8228.5169999999998]
["2015-11-23",27.98,28.07,27.67,6351.4849999999997]
["2015-11-20",28.28,28.49,28,9698.1919999999991]
["2015-11-19",28.19,28.59,28.16,5961.5519999999997]
["2015-11-18",27.7,28.175000000000001,28.12,9515.2070000000003]
["2015-11-17",28.59,28.81,27.69,9481.241]
["2015-11-16",28.34,28.66,28.65,7055.3329999999996]
["2015-11-13",28.57,28.88,28.34,14599.09]
["2015-11-12",28.71,28.98,28.56,6872.7669999999998]
["2015-11-11",28.84,28.98,28.87,6160.0450000000001]
["2015-11-10",28.55,29.01,28.74,6872.2449999999999]
["2015-11-09",28.2,29.21,28.81,13740.92]
["2015-11-06",28.35,28.500499999999999,28.09,9663.116]
["2015-11-05",29.13,29.21,28.74,6174.5469999999996]
["2015-11-04",28.52,29.1,29.1,10957.43]
["2015-11-03",28.36,28.58,28.51,6290.8789999999999]
["2015-11-02",27.97,28.43,28.37,7919.8519999999999]
["2015-10-30",28.67,29.094999999999999,27.92,13220.54]
["2015-10-29",28.46,28.64,28.59,7659.2920000000004]
["2015-10-28",28.64,28.97,28.56,9476.3549999999996]
["2015-10-27",29.04,29.12,28.55,7118.4709999999995]
["2015-10-26",29.87,30,29.17,9366.1540000000005]
["2015-10-23",30.86,30.91,29.86,7759.3289999999997]
["2015-10-22",30.58,31.05,31.01,5454.1469999999999]
["2015-10-21",30.63,30.85,30.46,4608.8100000000004]
["2015-10-20",30.21,30.71,30.58,7233.68]
["2015-10-19",30.37,30.46,30.18,7893.8040000000001]
["2015-10-16",31.09,31.14,30.46,9455.4889999999996]
["2015-10-15",30.51,31.15,30.96,12146.34]
["2015-10-14",30.65,30.7,30.39,9707.76]
["2015-10-13",31.01,31.18,30.59,7265.5730000000003]
["2015-10-12",30.94,31.364999999999998,31.03,6161.3389999999999]
["2015-10-09",30.87,31.02,30.82,7877.5709999999999]
["2015-10-08",30.07,30.98,30.88,8113.1030000000001]
["2015-10-07",30.31,30.518999999999998,30.13,7169.1689999999999]
["2015-10-06",30.24,30.43,30.21,7908.067]
["2015-10-05",29.99,30.75,30.3,9407.0030000000006]
["2015-10-02",29.49,29.82,29.82,7145.5410000000002]
["2015-10-01",29.67,29.75,29.2,7442.1989999999996]
["2015-09-30",29.35,29.76,29.7,6715.8739999999998]
["2015-09-29",29.39,29.56,29.15,7098.2489999999998]
["2015-09-28",29.3,29.84,29.2,9685.4779999999992]
["2015-09-25",29.38,29.72,29.5,10390.379999999999]
["2015-09-24",28.87,29.234999999999999,29.07,14645.16]
["2015-09-23",28.74,29.49,29.02,14892.4]
["2015-09-22",30.48,30.58,28.46,22482.43]
["2015-09-21",30.93,31.2,30.52,7578.59]
["2015-09-18",31,31.55,30.91,9166.3209999999999]
["2015-09-17",31.05,31.94,31.57,6882.2830000000004]
["2015-09-16",30.53,31.12,31.06,7830.7030000000004]
["2015-09-15",30.31,30.585000000000001,30.49,5180.808]
["2015-09-14",29.89,30.43,30.16,5358.79]
["2015-09-11",29.68,29.83,29.7,4009.06]
["2015-09-10",30.05,30.11,29.75,6509.1790000000001]
["2015-09-09",30.34,30.51,29.79,4512.09]
["2015-09-08",30.07,30.33,30.29,3842.826]
["2015-09-04",30,30.099900000000002,29.72,5799.5330000000004]
["2015-09-03",30.1,30.35,30.26,6765.35]
["2015-09-02",30.2,30.34,29.96,8101.4110000000001]
["2015-09-01",30.41,30.64,29.96,9394.2620000000006]
["2015-08-31",31.16,31.2,30.76,10317.629999999999]
["2015-08-28",31.6,31.86,31.4,7408.6880000000001]
["2015-08-27",31.66,31.79,31.72,7495.0479999999998]
["2015-08-26",31.18,31.83,31.44,18015.98]
["2015-08-25",33.17,33.46,30.4,26465.56]
["2015-08-24",32.659999999999997,33.54,32.64,20428.09]
["2015-08-21",33.76,33.950000000000003,33,11659.81]
["2015-08-20",34,34.439900000000002,33.799999999999997,7130.69]
["2015-08-19",33.49,34.274999999999999,34.18,10515.6]
["2015-08-18",33.229999999999997,33.619999999999997,33.6,6873.9309999999996]
["2015-08-17",32.950000000000003,33.68,33.409999999999997,5618.665]
["2015-08-14",32.590000000000003,33.159999999999997,33.08,4358.2439999999997]
["2015-08-13",32.520000000000003,32.89,32.75,5347.6260000000002]
["2015-08-12",31.84,32.79,32.69,9580.9500000000007]
["2015-08-11",32.229999999999997,32.54,32.090000000000003,6390.2709999999997]
["2015-08-10",32.450000000000003,32.58,32.18,5871.3509999999997]
["2015-08-07",31.91,32.65,32.44,7886.8209999999999]
["2015-08-06",31.78,32.04,31.99,8024.973]
["2015-08-05",31.91,32.19,31.73,5449.9989999999998]
["2015-08-04",32.46,32.53,31.75,7201.2740000000003]
["2015-08-03",32.07,32.58,32.450000000000003,7933.3620000000001]
["2015-07-31",31.95,32.479999999999997,32.090000000000003,8661.6380000000008]
["2015-07-30",31.12,31.78,31.65,9999.6779999999999]
["2015-07-29",31.43,31.734999999999999,31.14,12841.2]
["2015-07-28",30.85,31.37,31,15265.38]
["2015-07-27",30.9,31.33,30.63,11910.04]
["2015-07-24",31.24,31.47,30.91,11874.85]
["2015-07-23",32.65,32.659999999999997,31.24,17093.349999999999]
["2015-07-22",32.79,33,32.78,10607.31]
["2015-07-21",33.31,33.36,32.78,10944.36]
["2015-07-20",33.44,33.44,33.39,4751.357]
["2015-07-17",33.590000000000003,33.784999999999997,33.49,8497.5409999999993]
["2015-07-16",32.85,33.700000000000003,33.590000000000003,8909.7029999999995]
["2015-07-15",32.75,32.880000000000003,32.85,2760.0160000000001]
["2015-07-14",32.78,32.950000000000003,32.770000000000003,5996.23]
["2015-07-13",32.86,32.94,32.700000000000003,12455.36]
["2015-07-10",32.5,32.9,32.75,7911.0259999999998]
["2015-07-09",32.67,32.85,32.5,8915.3639999999996]
["2015-07-08",32.564999999999998,32.89,32.6,6312.6790000000001]
["2015-07-07",32.090000000000003,32.9,32.770000000000003,7060.2929999999997]
["2015-07-06",31.95,32.21,31.94,4672.3779999999997]
["2015-07-02",31.94,32.33,32.049999999999997,5545.808]
["2015-07-01",31.51,31.74,31.73,4725.16]
["2015-06-30",31.95,32.119999999999997,31.42,7108.098]
["2015-06-29",32.08,32.42,31.8,4868.1899999999996]
["2015-06-26",32.08,32.22,32.11,6203.6319999999996]
["2015-06-25",32.76,32.76,32.03,6473.7330000000002]
["2015-06-24",32.799999999999997,32.94,32.78,9212.9830000000002]
["2015-06-23",33.26,33.340000000000003,32.799999999999997,4739.1220000000003]
["2015-06-22",33.68,33.74,33.4,6092.723]
["2015-06-19",34.130000000000003,34.24,33.53,9187.2219999999998]
["2015-06-18",34.21,34.524999999999999,34.26,7200.2049999999999]
["2015-06-17",34,34.31,34.18,3781.4160000000002]
["2015-06-16",33.76,34.085000000000001,34,3824.01]
["2015-06-15",33.74,33.99,33.81,11695.13]
["2015-06-12",34.090000000000003,34.31,33.9,4317.3440000000001]
["2015-06-11",34.39,34.42,34.25,5961.9080000000004]
["2015-06-10",34.049999999999997,34.29,34.18,10598.96]
["2015-06-09",33.049999999999997,33.29,33.11,6235.2470000000003]
["2015-06-08",33.520000000000003,33.53,33.11,5518.8729999999996]
["2015-06-05",33.35,33.53,33.43,6446.1670000000004]
["2015-06-04",33.31,34.03,33.590000000000003,6137.74]
["2015-06-03",33.78,33.840000000000003,33.42,7582.652]
["2015-06-02",33.770000000000003,33.895000000000003,33.729999999999997,5356.6769999999997]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SO","index":34,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C31","v":"SO"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":49.99966666666667},{"$f":"AVERAGE($D$4:$D$93)","v":49.731888888888896},{"$f":"AVERAGE($D$4:$D$183)","v":49.65961111111109},{"$f":"AVERAGE($D$4:$D$363)","v":50.017249999999976},{"$f":"AVERAGE($D$4:$D$507)","v":48.363313492063476}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.3199999999999998},{"$f":"$G3/H2","v":4.6400309335395566E-2},{"$f":"$G3/I2","v":4.6650148462756953E-2},4.6718046075896705E-2,4.6383997520855327E-2,4.797024505735565E-2]
["2017-06-01",50.65,50.98,50.93,5270.3040000000001]
["2017-05-31",50.66,50.93,50.61,8670.9950000000008]
["2017-05-30",50.47,50.74,50.57,3848.5970000000002]
["2017-05-26",50.5,50.55,50.45,3265.9389999999999]
["2017-05-25",50.38,50.62,50.5,5144.2340000000004]
["2017-05-24",50.19,50.47,50.38,4069.0790000000002]
["2017-05-23",50.05,50.4,50.08,5441.5810000000001]
["2017-05-22",49.82,50.04,50.01,5880.1790000000001]
["2017-05-19",49.68,49.88,49.88,6325.4380000000001]
["2017-05-18",49.8,49.975000000000001,49.77,4243.5659999999998]
["2017-05-17",49.4,49.86,49.64,4554.634]
["2017-05-16",49.89,49.94,49.34,4477.866]
["2017-05-15",49.86,50.03,49.98,3452.5630000000001]
["2017-05-12",49.81,50.02,49.87,3996.4029999999998]
["2017-05-11",49.25,49.78,49.77,5507.1450000000004]
["2017-05-10",50,50.03,49.87,5279.683]
["2017-05-09",50,50.08,49.98,5246.085]
["2017-05-08",50.1,50.13,50.03,3817.3969999999999]
["2017-05-05",49.88,50.14,50.07,4593.2150000000001]
["2017-05-04",49.4,49.85,49.79,4635.3459999999995]
["2017-05-03",49.58,49.84,49.47,4202.1189999999997]
["2017-05-02",49.7,49.86,49.51,4031.14]
["2017-05-01",49.81,49.86,49.59,3018.2170000000001]
["2017-04-28",50,50.03,49.8,7684.6540000000005]
["2017-04-27",50.03,50.314999999999998,50.07,2944.3580000000002]
["2017-04-26",50.06,50.33,49.97,2781.5830000000001]
["2017-04-25",49.99,50.180100000000003,50.16,3176.527]
["2017-04-24",50.03,50.2,50.15,4097.08]
["2017-04-21",49.71,50.145899999999997,49.98,4433.2160000000003]
["2017-04-20",49.61,49.78,49.77,5219.0370000000003]
["2017-04-19",49.91,49.97,49.75,3742.4319999999998]
["2017-04-18",49.86,50.05,49.97,3755.6529999999998]
["2017-04-17",49.52,49.825000000000003,49.78,3201.7339999999999]
["2017-04-13",49.68,49.68,49.42,5981.7030000000004]
["2017-04-12",49.11,49.77,49.66,7684.8]
["2017-04-11",49.64,49.7,49.3,9535.9809999999998]
["2017-04-10",49.69,49.86,49.67,5021.3419999999996]
["2017-04-07",50.21,50.274999999999999,49.69,7308.6379999999999]
["2017-04-06",50.25,50.33,50.13,6301.85]
["2017-04-05",49.92,50.48,50.43,3586.6770000000001]
["2017-04-04",49.96,50.19,50.02,3854.8530000000001]
["2017-04-03",49.68,49.98,49.96,5177.6289999999999]
["2017-03-31",49.63,50,49.78,6506.8729999999996]
["2017-03-30",49.75,49.85,49.67,5575.683]
["2017-03-29",49.82,50.143700000000003,49.95,7637.0410000000002]
["2017-03-28",50.18,50.32,50.09,5733.6049999999996]
["2017-03-27",50.55,50.8,50.3,3680.5390000000002]
["2017-03-24",50.37,50.62,50.42,5248.8440000000001]
["2017-03-23",50.63,51.05,50.37,8531.009]
["2017-03-22",51.07,51.47,50.73,6175.4719999999998]
["2017-03-21",50.31,51.16,51.01,5945.2430000000004]
["2017-03-20",50.7,50.88,50.38,3839.2570000000001]
["2017-03-17",50.42,50.95,50.67,9719.9549999999999]
["2017-03-16",50.45,50.5,50.19,3785.8710000000001]
["2017-03-15",49.94,50.850099999999998,50.63,4398.5829999999996]
["2017-03-14",49.69,50.03,49.88,3294.2139999999999]
["2017-03-13",49.59,49.79,49.73,4403.0330000000004]
["2017-03-10",49.77,49.77,49.63,5128.0829999999996]
["2017-03-09",49.9,49.99,49.5,4246.9309999999996]
["2017-03-08",50.04,50.04,49.77,4324.8490000000002]
["2017-03-07",50.1,50.5,50.4,4507.3389999999999]
["2017-03-06",50.6,50.61,50.24,4245.2309999999998]
["2017-03-03",50.34,50.61,50.37,5752.6130000000003]
["2017-03-02",49.78,50.57,50.32,5343.92]
["2017-03-01",50.27,50.57,50.06,7153.7820000000002]
["2017-02-28",50.14,50.89,50.82,6668.4449999999997]
["2017-02-27",50.45,50.45,50.27,4650.3360000000002]
["2017-02-24",49.8,50.58,50.5,8351.152]
["2017-02-23",49,49.86,49.67,8940.8690000000006]
["2017-02-22",48.26,49.085000000000001,48.99,7522.5929999999998]
["2017-02-21",47.74,48.34,48.28,8673.3989999999994]
["2017-02-17",48.27,48.354999999999997,47.8,7118.3469999999998]
["2017-02-16",47.85,48.27,48.24,5632.7240000000002]
["2017-02-15",48.35,48.4,48.35,6017.6009999999997]
["2017-02-14",49.01,49.02,48.59,5319.2510000000002]
["2017-02-13",49.06,49.29,49.22,3348.8040000000001]
["2017-02-10",48.81,49.16,49.05,3502.558]
["2017-02-09",49.149000000000001,49.41,48.86,4827.9480000000003]
["2017-02-08",48.85,49.34,49.22,3931.9949999999999]
["2017-02-07",48.86,48.91,48.77,3710.45]
["2017-02-06",48.97,49.09,48.76,3145.7289999999998]
["2017-02-03",49.02,49.14,48.83,3389.3310000000001]
["2017-02-02",48.58,49.02,48.98,4380.451]
["2017-02-01",49.12,49.12,48.55,7546.8630000000003]
["2017-01-31",48.74,49.6,49.43,5862.9989999999998]
["2017-01-30",48.62,48.67,48.66,4040.9380000000001]
["2017-01-27",48.74,48.86,48.48,4255.2269999999999]
["2017-01-26",48.45,48.734999999999999,48.63,3485.6889999999999]
["2017-01-25",48.47,48.52,48.49,4373.4170000000004]
["2017-01-24",48.83,49.14,48.57,5507.2979999999998]
["2017-01-23",49.21,49.3,48.83,3170.48]
["2017-01-20",49.09,49.246099999999998,49.06,3598.5279999999998]
["2017-01-19",49.28,49.5,49.05,3738.473]
["2017-01-18",49.55,49.844999999999999,49.62,3444.5360000000001]
["2017-01-17",48.95,49.73,49.69,4882.3109999999997]
["2017-01-13",48.83,48.92,48.8,3590.6840000000002]
["2017-01-12",48.8,49.1,49,3500.53]
["2017-01-11",48.28,48.82,48.74,2636.4349999999999]
["2017-01-10",48.6,48.6,48.38,3569.3890000000001]
["2017-01-09",48.9,49.16,48.53,4271.4170000000004]
["2017-01-06",48.96,49.2,49.01,4800.2269999999999]
["2017-01-05",49.05,49.204999999999998,49.14,4844.3959999999997]
["2017-01-04",49.02,49.3,48.99,3864.0439999999999]
["2017-01-03",49.15,49.25,49.04,3974.4409999999998]
["2016-12-30",49.44,49.55,49.19,3484.5740000000001]
["2016-12-29",49.19,49.44,49.37,2766.7719999999999]
["2016-12-28",49.36,49.44,48.9,2520.5520000000001]
["2016-12-27",49.32,49.454999999999998,49.3,1992.931]
["2016-12-23",49.36,49.5,49.33,1924.1010000000001]
["2016-12-22",49.15,49.38,49.36,2953.3739999999998]
["2016-12-21",49.26,49.55,49.24,2837.4259999999999]
["2016-12-20",49.09,49.38,49.2,2949.3670000000002]
["2016-12-19",49.05,49.29,49.09,2990.6640000000002]
["2016-12-16",48.5,49,48.92,6843.5050000000001]
["2016-12-15",48.03,48.57,48.46,6247.9489999999996]
["2016-12-14",49.36,49.64,48.48,6903.8230000000003]
["2016-12-13",48.82,49.21,49.19,5624.5079999999998]
["2016-12-12",47.83,48.75,48.72,5017.643]
["2016-12-09",47.41,47.95,47.94,5025.2510000000002]
["2016-12-08",46.89,47.46,47.41,5520.0510000000004]
["2016-12-07",47,47.42,47.15,5727.1869999999999]
["2016-12-06",47.15,47.15,46.93,4573.1559999999999]
["2016-12-05",46.6,46.88,46.87,5009.9560000000001]
["2016-12-02",46.92,47.174100000000003,46.76,4386.1689999999999]
["2016-12-01",46.73,46.74,46.59,5569.2309999999998]
["2016-11-30",47.85,47.85,46.82,9665.8140000000003]
["2016-11-29",48.17,48.704999999999998,48.31,7445.7659999999996]
["2016-11-28",47.83,48.38,48.31,5546.88]
["2016-11-25",47.41,47.95,47.78,2486.2240000000002]
["2016-11-23",47.23,47.56,47.23,4564.7860000000001]
["2016-11-22",47.48,47.73,47.6,4976.7849999999999]
["2016-11-21",47.25,47.62,47.54,5330.1390000000001]
["2016-11-18",47.56,47.65,47.13,5611.5860000000002]
["2016-11-17",47.79,47.84,47.5,5224.32]
["2016-11-16",48.5,48.61,48.43,7003.826]
["2016-11-15",48.15,48.53,48.34,5828.4530000000004]
["2016-11-14",47.51,47.72,47.63,7942.0119999999997]
["2016-11-11",47.95,48.23,47.78,6956.2669999999998]
["2016-11-10",49.02,49.02,47.91,11719.37]
["2016-11-09",49.71,49.88,49.22,13795.16]
["2016-11-08",50.75,51.04,50.76,5677.991]
["2016-11-07",50.26,50.63,50.62,6570.6840000000002]
["2016-11-04",50.56,50.77,50.11,4807.1610000000001]
["2016-11-03",50.23,50.63,50.39,4428.8419999999996]
["2016-11-02",50.32,50.4,50.19,6211.09]
["2016-11-01",51.62,51.674999999999997,50.48,6475.7529999999997]
["2016-10-31",50.85,52.225000000000001,51.57,6497.8860000000004]
["2016-10-28",50.84,50.99,50.7,5012.6589999999997]
["2016-10-27",50.84,50.93,50.76,4776.6980000000003]
["2016-10-26",50.96,51.055,50.97,3983.866]
["2016-10-25",50.76,51.064999999999998,50.97,3587.0369999999998]
["2016-10-24",50.75,50.914999999999999,50.85,3335.116]
["2016-10-21",50.5,50.78,50.53,3342.6770000000001]
["2016-10-20",50.85,51.204999999999998,50.72,3180.511]
["2016-10-19",51.05,51.13,50.73,4769.8119999999999]
["2016-10-18",50.98,51.26,51.09,4333.3419999999996]
["2016-10-17",50.68,50.9,50.69,3054.248]
["2016-10-14",50.64,51.03,50.56,3947.826]
["2016-10-13",50.1,51.07,50.76,5275.3509999999997]
["2016-10-12",49.69,50.146500000000003,50.03,5651.4170000000004]
["2016-10-11",49.58,49.72,49.41,5868.6090000000004]
["2016-10-10",49.28,49.774999999999999,49.75,4510.1949999999997]
["2016-10-07",49.84,50.08,49.16,5247.1270000000004]
["2016-10-06",49.37,49.72,49.43,6087.2389999999996]
["2016-10-05",49.89,50.234999999999999,49.52,5617.5460000000003]
["2016-10-04",50.66,50.66,49.84,10301.33]
["2016-10-03",51.21,51.27,50.72,5459.0950000000003]
["2016-09-30",52.08,52.38,51.3,7048.6790000000001]
["2016-09-29",52.51,52.59,52.05,5877.94]
["2016-09-28",52.95,53.02,52.7,5819.741]
["2016-09-27",53.52,53.73,52.84,5774.1189999999997]
["2016-09-26",53.55,53.63,53.31,4689.5550000000003]
["2016-09-23",53.33,53.625,53.53,4282.665]
["2016-09-22",53.36,53.56,53.48,4134.0839999999998]
["2016-09-21",52.09,53.21,53.18,4880.098]
["2016-09-20",52.52,52.66,52.14,3429.0540000000001]
["2016-09-19",52.1,52.46,52.43,4464.8500000000004]
["2016-09-16",51.62,52.14,51.97,16959.349999999999]
["2016-09-15",51.27,51.62,51.46,5005.3450000000003]
["2016-09-14",51.4,51.704999999999998,51.35,5147.8500000000004]
["2016-09-13",51.78,51.87,51.26,7083.9260000000004]
["2016-09-12",50.78,52.1,51.96,10137.040000000001]
["2016-09-09",52.08,52.17,50.87,6415.7849999999999]
["2016-09-08",52.26,52.51,52.47,4375.9480000000003]
["2016-09-07",52.16,52.34,52.22,3564.509]
["2016-09-06",51.91,52.45,52.13,5491.375]
["2016-09-02",51.2,51.85,51.8,3869.3290000000002]
["2016-09-01",51.24,51.365000000000002,51.18,3613.616]
["2016-08-31",50.96,51.354999999999997,51.33,6173.4470000000001]
["2016-08-30",51.23,51.56,50.96,5580.6970000000001]
["2016-08-29",51.51,51.51,51.34,4704.973]
["2016-08-26",51.9,52.26,51.05,6110.7929999999997]
["2016-08-25",51.88,52.04,51.86,4108.3040000000001]
["2016-08-24",51.56,51.89,51.79,4076.7890000000002]
["2016-08-23",52.04,52.28,51.71,3655.7150000000001]
["2016-08-22",52.09,52.238999999999997,52,4830.8850000000002]
["2016-08-19",52.1,52.110100000000003,51.96,6552.8140000000003]
["2016-08-18",51.41,52.33,52.31,7694.9589999999998]
["2016-08-17",50.09,51.57,51.47,21767.98]
["2016-08-16",51.41,51.43,50.96,5030.1570000000002]
["2016-08-15",52.34,52.48,51.49,4124.5469999999996]
["2016-08-12",52.48,52.7,52.35,3190.8049999999998]
["2016-08-11",52.33,52.38,52.32,4479.8379999999997]
["2016-08-10",52.91,53.13,52.88,5836.8739999999998]
["2016-08-09",52.74,53.01,52.84,4201.527]
["2016-08-08",52.71,53.04,52.69,3422.0880000000002]
["2016-08-05",53,53.11,52.64,5165.1059999999998]
["2016-08-04",53.1,53.4,53.16,3228.9090000000001]
["2016-08-03",53.41,53.48,53.04,5053.5619999999999]
["2016-08-02",53.49,53.579900000000002,53.36,3716.0239999999999]
["2016-08-01",53.44,53.8,53.65,4159.5860000000002]
["2016-07-29",53.26,53.7,53.5,5759.6750000000002]
["2016-07-28",53.53,53.53,53.26,6076.9549999999999]
["2016-07-27",54.14,54.48,53.54,8647.2749999999996]
["2016-07-26",54.53,54.57,54.45,6098.0169999999998]
["2016-07-25",54.5,54.6,54.54,3925.3310000000001]
["2016-07-22",53.85,54.64,54.54,5064.723]
["2016-07-21",53.22,53.97,53.9,5563.8869999999997]
["2016-07-20",53.65,53.79,53.33,3869.4459999999999]
["2016-07-19",53.63,53.8,53.62,3091.788]
["2016-07-18",53.65,53.91,53.62,3561.9259999999999]
["2016-07-15",53.69,53.87,53.63,4609.2370000000001]
["2016-07-14",53.32,53.7,53.61,8252.0630000000001]
["2016-07-13",53.1,53.185000000000002,53.13,4883.3050000000003]
["2016-07-12",53.5,53.64,52.84,6033.1679999999997]
["2016-07-11",53.89,54.08,53.79,6353.9530000000004]
["2016-07-08",53.42,54.17,54.14,5985.8419999999996]
["2016-07-07",54.32,54.32,53.66,5507.86]
["2016-07-06",54.35,54.484999999999999,54.44,5605.5619999999999]
["2016-07-05",53.8,54.42,54.25,6321.6859999999997]
["2016-07-01",53.75,53.95,53.83,6238.6059999999998]
["2016-06-30",52.32,53.64,53.63,9498.3529999999992]
["2016-06-29",52.4,52.5,52.22,5943.5410000000002]
["2016-06-28",52.06,52.46,52.31,8531.3629999999994]
["2016-06-27",51.24,52.35,52.2,9471.6200000000008]
["2016-06-24",50.75,51.686,51.19,10508.25]
["2016-06-23",50.89,51.07,51.06,4063.4279999999999]
["2016-06-22",50.98,51.067999999999998,50.85,3022.8519999999999]
["2016-06-21",50.99,51.22,50.9,3472.4090000000001]
["2016-06-20",51,51.15,50.94,5473.6859999999997]
["2016-06-17",51.18,51.21,51.15,9984.8979999999992]
["2016-06-16",50.92,51.22,51.06,4323.5460000000003]
["2016-06-15",51.33,51.4,50.88,4477.9780000000001]
["2016-06-14",51.01,51.33,51.33,5316.1509999999998]
["2016-06-13",51,51.34,50.99,5246.7489999999998]
["2016-06-10",50.7,51.23,51.11,5303.5810000000001]
["2016-06-09",50.41,50.93,50.86,3641.9789999999998]
["2016-06-08",50.01,50.37,50.37,2650.2510000000002]
["2016-06-07",50.15,50.45,50.09,3767.866]
["2016-06-06",50.41,50.41,50.13,4687.3500000000004]
["2016-06-03",49.71,50.43,50.18,4953.42]
["2016-06-02",49.51,49.62,49.36,3547.4780000000001]
["2016-06-01",49.43,49.645000000000003,49.57,5770.5039999999999]
["2016-05-31",48.95,49.44,49.44,7286.7420000000002]
["2016-05-27",49.23,49.35,49.16,3146.6080000000002]
["2016-05-26",48.47,49.25,49.22,3309.5970000000002]
["2016-05-25",48.42,48.77,48.55,3825.3670000000002]
["2016-05-24",48.31,48.54,48.46,4166.4440000000004]
["2016-05-23",48.76,48.83,48.09,3788.982]
["2016-05-20",48.82,48.86,48.65,4093.5479999999998]
["2016-05-19",47.99,48.69,48.67,4039.366]
["2016-05-18",48.85,49.08,48.04,4851.6170000000002]
["2016-05-17",49.7,49.88,49.08,5245.3909999999996]
["2016-05-16",49.75,49.96,49.94,4016.7179999999998]
["2016-05-13",50.1,50.21,49.89,4032.049]
["2016-05-12",49.76,50.33,50.16,5412.4769999999999]
["2016-05-11",50.29,50.35,50.32,5655.7510000000002]
["2016-05-10",50.01,50.33,50.14,6569.2160000000003]
["2016-05-09",49.65,50.174999999999997,49.81,7855.3609999999999]
["2016-05-06",49.15,49.56,49.49,23170.1]
["2016-05-05",51.15,51.56,50.62,7703.317]
["2016-05-04",50.32,51.54,51.36,6279.4290000000001]
["2016-05-03",50.35,50.65,50.5,3856.3159999999998]
["2016-05-02",50.25,50.689700000000002,50.41,5694.6289999999999]
["2016-04-29",49.78,50.12,50.1,5558.6270000000004]
["2016-04-28",49.28,49.96,49.95,4577.12]
["2016-04-27",49.58,49.95,49.54,5822.11]
["2016-04-26",49.11,49.43,49.2,4334.652]
["2016-04-25",49.19,49.37,49.27,4136.7929999999997]
["2016-04-22",49.18,49.45,49.26,3285.1039999999998]
["2016-04-21",49.75,49.77,48.94,6023.3360000000002]
["2016-04-20",50.96,51.11,49.77,4965.3059999999996]
["2016-04-19",50.98,51.06,51,3499.5439999999999]
["2016-04-18",50.71,50.91,50.91,3017.3150000000001]
["2016-04-15",50.44,50.8,50.68,2689.4540000000002]
["2016-04-14",50.36,50.56,50.45,2993.32]
["2016-04-13",50.86,50.905000000000001,50.36,3029.4110000000001]
["2016-04-12",50.54,50.829900000000002,50.77,3475.4540000000002]
["2016-04-11",50.58,50.99,50.47,2965.6590000000001]
["2016-04-08",50.79,51.12,50.73,3778.4780000000001]
["2016-04-07",50.29,50.86,50.67,3670.9140000000002]
["2016-04-06",50.61,50.66,50.36,6000.1530000000002]
["2016-04-05",51.29,51.58,50.65,4815.0129999999999]
["2016-04-04",51.71,51.78,51.53,4262.1360000000004]
["2016-04-01",51.5,51.79,51.7,3728.509]
["2016-03-31",51.22,51.73,51.73,4998.9880000000003]
["2016-03-30",51.21,51.25,51.21,2851.4319999999998]
["2016-03-29",50.75,51.22,51.2,3943.7660000000001]
["2016-03-28",50.83,51.17,50.58,3063.23]
["2016-03-24",50.67,50.98,50.9,3587.2179999999998]
["2016-03-23",50.31,50.87,50.67,3151.5590000000002]
["2016-03-22",50.46,50.77,50.27,2882.4960000000001]
["2016-03-21",50.5,50.83,50.48,3499.8310000000001]
["2016-03-18",50.96,51.01,50.76,8057.8850000000002]
["2016-03-17",50.6,51,50.82,5230.9560000000001]
["2016-03-16",50.2,50.83,50.68,4506.4719999999998]
["2016-03-15",49.68,50.414999999999999,50.33,4564.5969999999998]
["2016-03-14",49.89,50.055,49.95,3787.848]
["2016-03-11",49.95,50.14,49.79,4940.5039999999999]
["2016-03-10",49.66,49.924999999999997,49.87,6727.692]
["2016-03-09",49.14,49.69,49.56,4501.1629999999996]
["2016-03-08",48.67,49.29,49.15,5362.942]
["2016-03-07",48.55,48.72,48.49,5271.1]
["2016-03-04",47.88,48.765000000000001,48.63,5305.3540000000003]
["2016-03-03",48.14,48.19,48.19,5192.4989999999998]
["2016-03-02",47.55,48.07,47.98,5464.5420000000004]
["2016-03-01",48.32,48.6,47.49,6888.9989999999998]
["2016-02-29",48.28,48.67,48.18,6043.3119999999999]
["2016-02-26",49.34,49.36,48.19,5511.326]
["2016-02-25",48.93,49.43,49.36,3652.7890000000002]
["2016-02-24",48.83,49.39,48.98,3567.7310000000002]
["2016-02-23",48.97,49.27,49.1,3495.15]
["2016-02-22",48.61,49.1,49.1,3403.78]
["2016-02-19",48.63,48.93,48.57,4601.9930000000004]
["2016-02-18",47.8,48.91,48.87,5744.4210000000003]
["2016-02-17",48.08,48.16,47.83,5218.3320000000003]
["2016-02-16",48.01,48.09,48.09,5147.7259999999997]
["2016-02-12",48,48.28,47.91,5077.3599999999997]
["2016-02-11",48.19,48.76,48.05,5963.8]
["2016-02-10",48.9,49.35,49.21,6086.8670000000002]
["2016-02-09",48.58,49.32,49.2,7085.6930000000002]
["2016-02-08",48.18,48.85,48.82,7027.3620000000001]
["2016-02-05",48.02,48.5,48.22,8747.2090000000007]
["2016-02-04",48.5,48.69,48.42,9049.0139999999992]
["2016-02-03",49.41,50.24,48.51,15187.96]
["2016-02-02",49.55,49.79,49.63,6308.1970000000001]
["2016-02-01",48.94,49.99,49.9,9996.6810000000005]
["2016-01-29",48.58,49,48.92,7181.6660000000002]
["2016-01-28",47.64,48.56,48.28,3980.9209999999998]
["2016-01-27",47.42,47.89,47.64,3350.4740000000002]
["2016-01-26",47.52,48.08,47.58,3946.692]
["2016-01-25",47.42,47.52,47.39,4287.0879999999997]
["2016-01-22",46.79,47.38,47.35,6018.97]
["2016-01-21",47.28,47.55,46.81,5876.7910000000002]
["2016-01-20",47.7,47.99,47.16,8026.1469999999999]
["2016-01-19",47.25,48.04,47.94,7627.6440000000002]
["2016-01-15",46.69,47.24,47.17,6536.8860000000004]
["2016-01-14",46.8,47.55,47.14,6057.2960000000003]
["2016-01-13",46.55,47.03,46.8,5860.0609999999997]
["2016-01-12",46.92,46.92,46.45,5762.3490000000002]
["2016-01-11",46.8,47.01,46.84,5870.5169999999998]
["2016-01-08",46.99,47.29,46.62,5220.2470000000003]
["2016-01-07",47,47.45,46.97,5837.7380000000003]
["2016-01-06",47.06,47.494999999999997,47.37,5868.7060000000001]
["2016-01-05",46.95,47.38,47.36,5830.8990000000003]
["2016-01-04",46.42,47.07,47.03,6946.4960000000001]
["2015-12-31",47.23,47.3,46.79,3878.9989999999998]
["2015-12-30",47.37,47.45,47.27,2524.7570000000001]
["2015-12-29",47.26,47.5,47.26,3175.1860000000001]
["2015-12-28",46.99,47.3,47.11,2801.5349999999999]
["2015-12-24",47.07,47.25,47.1,1502.9739999999999]
["2015-12-23",46.58,47.244999999999997,47.1,4714.0789999999997]
["2015-12-22",46.39,46.6,46.45,5124.7969999999996]
["2015-12-21",46.4,46.58,46.23,4250.1610000000001]
["2015-12-18",46.43,46.51,46.2,7841.0789999999997]
["2015-12-17",46.33,46.795000000000002,46.51,4499.66]
["2015-12-16",45.5,46.38,46.33,7342.74]
["2015-12-15",45.11,45.59,45.41,4650.3969999999999]
["2015-12-14",44.46,45.06,44.95,5394.3890000000001]
["2015-12-11",44.24,44.64,44.4,3720.703]
["2015-12-10",45.27,45.29,44.49,3734.6959999999999]
["2015-12-09",45.05,45.744999999999997,45.14,4412.3670000000002]
["2015-12-08",45.16,45.382399999999997,45.3,3311.7739999999999]
["2015-12-07",44.72,45.35,45.28,4642.598]
["2015-12-04",44.46,44.94,44.83,4388.5079999999998]
["2015-12-03",44.08,44.52,44.18,6922.39]
["2015-12-02",44.97,45.09,44.21,4574.0600000000004]
["2015-12-01",44.84,45.24,45.18,4938.3450000000003]
["2015-11-30",44.66,44.92,44.54,4521.2049999999999]
["2015-11-27",44.57,44.79,44.58,1331.5909999999999]
["2015-11-25",44.71,44.8,44.58,3505.7420000000002]
["2015-11-24",44.69,44.94,44.81,3146.7339999999999]
["2015-11-23",45.3,45.44,44.92,2949.4349999999999]
["2015-11-20",45.29,45.67,45.24,4320.473]
["2015-11-19",44.6,45.26,45.18,4401.2489999999998]
["2015-11-18",44.1,44.54,44.45,3942.8090000000002]
["2015-11-17",44.64,44.96,44.1,3454.3530000000001]
["2015-11-16",43.91,44.75,44.74,3432.72]
["2015-11-13",43.92,44.37,43.95,4829.741]
["2015-11-12",44.38,44.64,43.89,4239.1149999999998]
["2015-11-11",44.53,45.139000000000003,45.03,4667.9350000000004]
["2015-11-10",44.06,44.48,44.44,3117.7139999999999]
["2015-11-09",43.48,44.174999999999997,44.02,5376.674]
["2015-11-06",44.9,44.99,43.59,9996.4889999999996]
["2015-11-05",45.86,46.04,45.63,4604.9489999999996]
["2015-11-04",45.45,45.85,45.8,5014.2169999999996]
["2015-11-03",45.16,45.51,45.44,4099.25]
["2015-11-02",45.1,45.27,45.23,4822.2389999999996]
["2015-10-30",44.98,45.23,45.1,4375.3310000000001]
["2015-10-29",45.28,45.31,44.95,6763.2790000000005]
["2015-10-28",45.52,46.26,45.33,5882.4340000000002]
["2015-10-27",45.77,45.77,45.66,3692.9490000000001]
["2015-10-26",46,46,45.64,4503.7349999999997]
["2015-10-23",46.37,46.49,45.81,4552.9380000000001]
["2015-10-22",46.17,46.62,46.5,5578.1940000000004]
["2015-10-21",46.1,46.44,46.08,3102.6329999999998]
["2015-10-20",45.92,46.25,45.97,3354.9659999999999]
["2015-10-19",45.98,46.16,45.96,3652.163]
["2015-10-16",46.02,46.25,46.22,3480.7950000000001]
["2015-10-15",45.66,45.88,45.82,3324.6480000000001]
["2015-10-14",45.59,45.790999999999997,45.52,3324.7629999999999]
["2015-10-13",45.59,45.91,45.57,3857.11]
["2015-10-12",44.98,45.77,45.61,3437.3440000000001]
["2015-10-09",45.13,45.19,44.96,2994.471]
["2015-10-08",44.56,45.17,45.15,3166.6219999999998]
["2015-10-07",44.85,44.93,44.76,3422.462]
["2015-10-06",45.12,45.15,44.79,5117.71]
["2015-10-05",44.79,45.23,45.2,4323.3130000000001]
["2015-10-02",44.46,44.77,44.69,5412.933]
["2015-10-01",44.83,44.9,44.19,5220.7430000000004]
["2015-09-30",44.32,44.774999999999999,44.7,5246.107]
["2015-09-29",44.08,44.53,44.29,3984.25]
["2015-09-28",44.04,44.56,44.09,4533.7929999999997]
["2015-09-25",43.48,44.57,44.13,5687.5940000000001]
["2015-09-24",42.83,43.56,43.48,5336.1059999999998]
["2015-09-23",43.02,43.23,42.95,6377.4809999999998]
["2015-09-22",43.33,43.61,43.01,6091.8090000000002]
["2015-09-21",43.48,43.83,43.77,3809.84]
["2015-09-18",43.27,44.07,43.43,7028.107]
["2015-09-17",42.93,44.03,43.48,5311.067]
["2015-09-16",42.74,43.16,42.91,3280.8870000000002]
["2015-09-15",42.66,42.81,42.63,3446.0259999999998]
["2015-09-14",42.72,42.92,42.63,3514.48]
["2015-09-11",42.15,42.71,42.71,4310.9790000000003]
["2015-09-10",42.55,42.73,42.3,4986.4040000000005]
["2015-09-09",42.83,42.95,42.46,6482.1949999999997]
["2015-09-08",42.5,42.75,42.7,6349.1890000000003]
["2015-09-04",42.22,42.29,41.98,5489.0780000000004]
["2015-09-03",42.67,42.76,42.58,3854.51]
["2015-09-02",42.75,42.81,42.52,5784.5159999999996]
["2015-09-01",42.94,42.95,42.41,6926.6440000000002]
["2015-08-31",43.59,43.69,43.41,5855.9070000000002]
["2015-08-28",43.92,44,43.74,5295.2910000000002]
["2015-08-27",43.98,44.11,43.91,8610.3809999999994]
["2015-08-26",43.17,43.69,43.61,10130.280000000001]
["2015-08-25",44.3,44.45,42.5,9664.5229999999992]
["2015-08-24",44.03,45.47,43.58,16210.9]
["2015-08-21",46.08,46.43,45.8,6848.5829999999996]
["2015-08-20",46.06,46.84,46.36,5843.2330000000002]
["2015-08-19",45.93,46.414999999999999,46.31,4723.2420000000002]
["2015-08-18",46.13,46.21,46.07,3917.7779999999998]
["2015-08-17",46.5,46.5,46.3,4836.2479999999996]
["2015-08-14",45.97,46.34,46.33,4561.5389999999998]
["2015-08-13",45.79,46.32,46.16,5564.348]
["2015-08-12",45.75,46.7,46.57,7626.2939999999999]
["2015-08-11",45.6,46.3,45.91,4382.6229999999996]
["2015-08-10",45.53,45.87,45.46,4345.1450000000004]
["2015-08-07",44.98,45.69,45.53,5697.4]
["2015-08-06",44.7,45.1,45.06,5458.1689999999999]
["2015-08-05",44.79,44.84,44.61,3413.498]
["2015-08-04",44.87,44.87,44.42,3284.65]
["2015-08-03",44.75,45.09,44.96,4255.7110000000002]
["2015-07-31",44.74,45.094999999999999,44.73,4886.4080000000004]
["2015-07-30",43.46,44.45,44.38,6162.1139999999996]
["2015-07-29",43.4,43.61,43.57,5008.7979999999998]
["2015-07-28",43.4,43.67,43.54,4650.165]
["2015-07-27",43.01,43.61,43.44,3547.59]
["2015-07-24",42.96,43.052900000000001,42.88,4456.7039999999997]
["2015-07-23",43.18,43.18,42.98,5250.2860000000001]
["2015-07-22",43.24,43.56,43.25,3233.13]
["2015-07-21",43.28,43.3,43.21,4799.2759999999998]
["2015-07-20",43.47,43.48,43.32,3590.0079999999998]
["2015-07-17",43.78,43.83,43.51,5229.05]
["2015-07-16",43.4,44,43.98,4513.2430000000004]
["2015-07-15",43.23,43.38,43.37,2934.8609999999999]
["2015-07-14",43.5,43.63,43.21,3663.886]
["2015-07-13",43.52,43.72,43.4,3302.25]
["2015-07-10",43.3,43.655000000000001,43.36,6653.9970000000003]
["2015-07-09",44.18,44.3,43.27,6778.1850000000004]
["2015-07-08",44.08,44.59,44.2,6661.16]
["2015-07-07",43.35,44.47,44.26,11156.11]
["2015-07-06",42.93,43.3,43.12,4995.3590000000004]
["2015-07-02",42.45,42.95,42.89,4937.42]
["2015-07-01",42.01,42.19,42.18,4675.5860000000002]
["2015-06-30",42.1,42.15,41.9,5099.9560000000001]
["2015-06-29",41.91,42.564999999999998,41.96,6503.3190000000004]
["2015-06-26",41.6,41.96,41.89,4040.4319999999998]
["2015-06-25",41.85,41.9,41.61,4179.2979999999998]
["2015-06-24",42.04,42.17,41.7,4542.4350000000004]
["2015-06-23",42.51,42.52,42.05,5017.6239999999998]
["2015-06-22",42.77,42.9,42.51,3869.9090000000001]
["2015-06-19",43.32,43.39,42.73,5783.0060000000003]
["2015-06-18",42.9,43.47,43.32,5020.9179999999997]
["2015-06-17",42.45,42.77,42.69,4189.0640000000003]
["2015-06-16",42.13,42.518999999999998,42.48,4178.7269999999999]
["2015-06-15",42.28,42.31,42.09,3669.7660000000001]
["2015-06-12",42.44,42.62,42.3,3040.99]
["2015-06-11",42.59,42.74,42.59,3042.5650000000001]
["2015-06-10",42.76,42.83,42.34,4067.5410000000002]
["2015-06-09",42.46,42.7,42.44,4216.7539999999999]
["2015-06-08",42.96,42.96,42.6,6370.6189999999997]
["2015-06-05",42.81,42.9,42.66,7291.4070000000002]
["2015-06-04",42.91,43.454999999999998,43.18,7610.4579999999996]
["2015-06-03",43.31,43.35,43.12,7415.5590000000002]
["2015-06-02",43.58,43.68,43.28,6006.6620000000003]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"VVC","index":35,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C40","v":"VVC"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":59.765666666666668},{"$f":"AVERAGE($D$4:$D$93)","v":57.701777777777778},{"$f":"AVERAGE($D$4:$D$183)","v":54.002166666666632},{"$f":"AVERAGE($D$4:$D$363)","v":51.212027777777713},{"$f":"AVERAGE($D$4:$D$507)","v":48.452162698412671}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.68},{"$f":"$G3/H2","v":2.8109784324333368E-2},{"$f":"$G3/I2","v":2.9115220790424327E-2},3.1109862875872283E-2,3.2804793578765444E-2,3.4673374859591932E-2]
["2017-06-01",61.35,61.96,61.95,424.23099999999999]
["2017-05-31",61.35,61.57,61.34,412.09100000000001]
["2017-05-30",61.27,61.34,61.28,423.16899999999998]
["2017-05-26",61.6,61.87,61.24,192.77199999999999]
["2017-05-25",60.85,61.6,61.51,180.286]
["2017-05-24",60.31,60.91,60.82,227.98099999999999]
["2017-05-23",59.82,60.5,60.25,166.22300000000001]
["2017-05-22",59.55,59.99,59.74,368.86200000000002]
["2017-05-19",59.14,59.9,59.73,264.79899999999998]
["2017-05-18",59.39,59.534999999999997,59.12,273.01600000000002]
["2017-05-17",58.89,59.65,59.27,378.35700000000003]
["2017-05-16",59.38,59.46,58.76,269]
["2017-05-15",59.52,59.95,59.42,461.70499999999998]
["2017-05-12",59.18,59.8,59.62,285.40199999999999]
["2017-05-11",59.08,59.28,59.18,322.46899999999999]
["2017-05-10",59.25,59.73,59.62,401.77300000000002]
["2017-05-09",59.43,59.93,59.11,496.06200000000001]
["2017-05-08",60.07,60.22,59.47,474.39400000000001]
["2017-05-05",59.24,59.8,59.76,445.99599999999998]
["2017-05-04",58.43,58.99,58.99,365.07400000000001]
["2017-05-03",58.87,58.94,58.57,186.46299999999999]
["2017-05-02",59.12,59.32,58.93,262.024]
["2017-05-01",59.6,59.62,59,354.23500000000001]
["2017-04-28",60.16,60.2,59.42,1491.577]
["2017-04-27",59.77,60.47,60.16,266.86700000000002]
["2017-04-26",59.56,60.13,59.8,327.33199999999999]
["2017-04-25",59.5,59.96,59.63,400.488]
["2017-04-24",59.22,59.72,59.65,352.16899999999998]
["2017-04-21",58.64,59.32,59.08,418.43200000000002]
["2017-04-20",58.66,58.66,58.55,378.404]
["2017-04-19",59.01,59.255000000000003,58.72,444.43900000000002]
["2017-04-18",59.75,59.91,59.51,428.14699999999999]
["2017-04-17",59.34,59.74,59.7,340.58800000000002]
["2017-04-13",59.53,59.67,59.2,370.84300000000002]
["2017-04-12",59.37,59.66,59.54,346.94200000000001]
["2017-04-11",59.18,59.463000000000001,59.32,356.84800000000001]
["2017-04-10",58.93,59.31,59.22,296.93099999999998]
["2017-04-07",59.08,59.32,58.89,269.22500000000002]
["2017-04-06",58.65,59.07,58.98,241.98699999999999]
["2017-04-05",58.63,58.842500000000001,58.82,872.14499999999998]
["2017-04-04",58.47,58.89,58.53,460.17700000000002]
["2017-04-03",58.53,58.604999999999997,58.57,377.88499999999999]
["2017-03-31",58.19,59.03,58.61,442.33300000000003]
["2017-03-30",58,58.31,58.21,275.608]
["2017-03-29",58.31,58.32,58.17,435.19299999999998]
["2017-03-28",58.06,58.52,58.46,336.89600000000002]
["2017-03-27",58.44,58.59,58.17,282.28300000000002]
["2017-03-24",58.12,58.57,58.34,318.79700000000003]
["2017-03-23",57.8,58.47,58.02,285.35199999999998]
["2017-03-22",57.94,58.23,57.99,312.245]
["2017-03-21",57.13,58.07,57.87,305.78699999999998]
["2017-03-20",57.61,57.62,57.1,295.05799999999999]
["2017-03-17",56.85,57.67,57.41,1053.192]
["2017-03-16",57.29,57.55,56.95,389.06900000000002]
["2017-03-15",56.59,57.93,57.6,667.91499999999996]
["2017-03-14",56.49,56.68,56.44,340.488]
["2017-03-13",56.09,56.77,56.56,1072.8920000000001]
["2017-03-10",55.9,56.3,56.29,368.262]
["2017-03-09",55.62,55.994999999999997,55.6,421.13200000000001]
["2017-03-08",55.38,55.98,55.62,350.30799999999999]
["2017-03-07",56.13,56.53,56.3,302.64699999999999]
["2017-03-06",56.51,56.547499999999999,56.25,343.92399999999998]
["2017-03-03",56.9,56.9,56.59,482.92]
["2017-03-02",56.17,57.09,56.79,413.53300000000002]
["2017-03-01",55.9,56.59,56.34,391.28699999999998]
["2017-02-28",55.92,56.6,56.35,489.834]
["2017-02-27",55.97,56.24,55.97,420.91699999999997]
["2017-02-24",55.8,56.32,56.19,405.52300000000002]
["2017-02-23",55.57,56.69,55.69,1002.066]
["2017-02-22",54.94,55.41,55.29,287.04399999999998]
["2017-02-21",54.49,54.87,54.85,503.24700000000001]
["2017-02-17",55,55.13,54.7,337.30399999999997]
["2017-02-16",54.54,54.87,54.86,470.98700000000002]
["2017-02-15",54.27,54.63,54.53,305.99400000000003]
["2017-02-14",54.74,54.88,54.78,225.607]
["2017-02-13",55.02,55.31,54.93,430.69600000000003]
["2017-02-10",55.19,55.64,55.5,255.81200000000001]
["2017-02-09",55.44,55.633000000000003,55.15,282.28500000000003]
["2017-02-08",55.03,55.58,55.44,326.75400000000002]
["2017-02-07",54.95,55.1,54.93,309.10599999999999]
["2017-02-06",55.61,55.61,54.81,261.46300000000002]
["2017-02-03",54.72,55.43,55.35,332.04700000000003]
["2017-02-02",54.04,54.62,54.6,468.10700000000003]
["2017-02-01",54.56,54.81,53.82,652.31899999999996]
["2017-01-31",54.33,55.11,54.89,902.41700000000003]
["2017-01-30",54.3,54.45,54.29,446.26100000000002]
["2017-01-27",55.1,55.1,54.38,419.64400000000001]
["2017-01-26",54.73,55.08,55.03,293.041]
["2017-01-25",54.44,54.76,54.61,477.90199999999999]
["2017-01-24",54.09,54.71,54.57,192.845]
["2017-01-23",54.23,54.515000000000001,54.23,166.45099999999999]
["2017-01-20",54.13,54.52,54.23,296.517]
["2017-01-19",54.36,54.94,54.24,293.20600000000002]
["2017-01-18",54.7,55.03,54.71,217.911]
["2017-01-17",54.71,55.2,54.69,386.27600000000001]
["2017-01-13",54,54.5,54.46,294.50299999999999]
["2017-01-12",53.67,54.16,54.1,502.31900000000002]
["2017-01-11",52.6,53.34,53.33,299.05500000000001]
["2017-01-10",52.36,52.62,52.51,322.99799999999999]
["2017-01-09",53.5,53.58,52.42,575.48]
["2017-01-06",51.99,52.82,52.77,355.63799999999998]
["2017-01-05",52.25,52.375,52.3,759.07]
["2017-01-04",51.79,52.69,52.07,548.303]
["2017-01-03",52.28,52.28,51.72,324.238]
["2016-12-30",52.57,52.57,52.15,228.268]
["2016-12-29",52,52.43,52.4,282.61200000000002]
["2016-12-28",52.77,52.77,51.72,204.91800000000001]
["2016-12-27",52.66,52.83,52.67,550.67999999999995]
["2016-12-23",52.7,53.05,52.75,271.05200000000002]
["2016-12-22",52.52,52.73,52.63,184.52600000000001]
["2016-12-21",52.51,52.96,52.45,283.21300000000002]
["2016-12-20",52.17,52.65,52.51,303.755]
["2016-12-19",52.6,52.73,52.4,330.00200000000001]
["2016-12-16",52.14,52.7,52.38,1051.53]
["2016-12-15",51.29,52.128,52.06,376.702]
["2016-12-14",52.62,52.9,51.41,392.99599999999998]
["2016-12-13",51.83,52.05,51.95,318.803]
["2016-12-12",50.88,51.860399999999998,51.48,379.51799999999997]
["2016-12-09",51.04,51.69,51.29,404.22899999999998]
["2016-12-08",50.37,51.24,51.21,403.608]
["2016-12-07",50.08,50.95,50.86,270.31200000000001]
["2016-12-06",49.78,49.9,49.84,236.78200000000001]
["2016-12-05",49.53,49.69,49.67,287.06700000000001]
["2016-12-02",49.43,49.809899999999999,49.68,404.642]
["2016-12-01",48.74,49.13,48.87,432.024]
["2016-11-30",50.42,50.66,49.08,520.93100000000004]
["2016-11-29",50.38,51.19,51.15,365.62099999999998]
["2016-11-28",49.66,50.55,50.54,245.77799999999999]
["2016-11-25",48.72,49.55,49.55,86.260999999999996]
["2016-11-23",48.34,49.04,48.56,254.114]
["2016-11-22",48.37,49.31,49.26,321.34399999999999]
["2016-11-21",47.95,48.51,48.25,349.00400000000002]
["2016-11-18",47.87,48.18,47.74,427.83600000000001]
["2016-11-17",47.86,48.35,47.9,266.529]
["2016-11-16",48.36,48.82,48,251.16300000000001]
["2016-11-15",48.44,48.911999999999999,48.36,313.64699999999999]
["2016-11-14",47.11,48.32,48.22,274.55399999999997]
["2016-11-11",47.16,47.91,47.43,237.745]
["2016-11-10",48.4,48.7,47.22,314.93799999999999]
["2016-11-09",49.1,49.51,49.09,334.95400000000001]
["2016-11-08",49.78,50.6,50.3,219.726]
["2016-11-07",48.48,49.86,49.83,380.428]
["2016-11-04",48.74,48.95,48.1,334.358]
["2016-11-03",51.88,51.88,48.39,283.35599999999999]
["2016-11-02",48.95,49.024999999999999,48.25,354.85399999999998]
["2016-11-01",50.22,50.22,49.08,373.60399999999998]
["2016-10-31",49.29,50.34,50.31,925.279]
["2016-10-28",49,49.53,49.07,218.22]
["2016-10-27",48.85,49.08,49.06,247.726]
["2016-10-26",49.26,49.31,49.19,275.63799999999998]
["2016-10-25",48.73,49.37,49.31,240.85]
["2016-10-24",48.96,48.97,48.76,329.50099999999998]
["2016-10-21",48.35,48.61,48.42,275.31099999999998]
["2016-10-20",48.74,48.87,48.54,212.25899999999999]
["2016-10-19",48.82,48.99,48.68,205.18899999999999]
["2016-10-18",48.69,48.94,48.82,132.684]
["2016-10-17",48.34,48.53,48.42,195.029]
["2016-10-14",48.21,48.7,48.4,228.62899999999999]
["2016-10-13",47.82,48.66,48.4,332.017]
["2016-10-12",47.41,47.67,47.46,533.85299999999995]
["2016-10-11",47.88,47.88,47.14,308.86599999999999]
["2016-10-10",47.35,47.99,47.89,279.52699999999999]
["2016-10-07",47.81,47.874000000000002,47.34,289.142]
["2016-10-06",47.44,47.72,47.48,335.79700000000003]
["2016-10-05",48.2,48.34,47.63,391.58699999999999]
["2016-10-04",49.21,49.21,48.05,391.17599999999999]
["2016-10-03",50.15,50.25,49.22,310.54300000000001]
["2016-09-30",50.24,50.41,50.2,512.66700000000003]
["2016-09-29",50.8,50.8,50.06,222.785]
["2016-09-28",51.35,51.46,50.92,279.69200000000001]
["2016-09-27",51.7,51.78,51.25,360.49700000000001]
["2016-09-26",51.62,51.91,51.65,416.20100000000002]
["2016-09-23",51.69,51.79,51.64,235.11500000000001]
["2016-09-22",51.77,52.04,51.91,242.49]
["2016-09-21",50.35,51.49,51.49,229.352]
["2016-09-20",50.23,50.67,50.17,219.608]
["2016-09-19",49.43,50.1,50.06,240.26400000000001]
["2016-09-16",48.38,49.33,49.19,589.56399999999996]
["2016-09-15",48.2,48.6,48.46,236.89599999999999]
["2016-09-14",48.21,48.46,48.18,267.17500000000001]
["2016-09-13",48.56,48.6,47.92,220.35]
["2016-09-12",48.14,48.9,48.81,324.44499999999999]
["2016-09-09",50.05,50.26,48.3,268.57400000000001]
["2016-09-08",49.75,50.529000000000003,50.42,236.738]
["2016-09-07",49.77,50.4,49.98,239.602]
["2016-09-06",49.61,49.98,49.79,194.624]
["2016-09-02",48.77,49.46,49.43,343.096]
["2016-09-01",48.89,49.05,48.62,325.12400000000002]
["2016-08-31",48.95,49.02,48.91,320.42099999999999]
["2016-08-30",49.46,49.81,48.9,238.327]
["2016-08-29",48.94,49.524999999999999,49.43,359.24400000000003]
["2016-08-26",50.13,50.41,48.8,295.625]
["2016-08-25",49.99,50.3,50.12,262.68900000000002]
["2016-08-24",50.29,50.45,50.09,135.84200000000001]
["2016-08-23",50.35,50.73,50.33,211.06]
["2016-08-22",50.17,50.52,50.38,214.89699999999999]
["2016-08-19",50.3,50.37,50.09,212.864]
["2016-08-18",49.83,50.6,50.59,351.41899999999998]
["2016-08-17",49.19,49.92,49.79,374.41300000000001]
["2016-08-16",49.94,50,49.39,392.93799999999999]
["2016-08-15",50.49,50.725200000000001,50.04,262.18700000000001]
["2016-08-12",50.36,51.02,50.56,207.53399999999999]
["2016-08-11",50.6,50.7,50.62,352.02699999999999]
["2016-08-10",50.89,50.99,50.99,346.28500000000003]
["2016-08-09",50.78,50.96,50.8,232.346]
["2016-08-08",50.92,51.33,50.74,274.37900000000002]
["2016-08-05",51.67,51.67,50.93,275.43099999999998]
["2016-08-04",50.85,52.47,51.75,327.35000000000002]
["2016-08-03",51.8,51.9,51.14,511.90300000000002]
["2016-08-02",51.76,51.97,51.9,486.45600000000002]
["2016-08-01",51.62,52.06,51.88,514.17200000000003]
["2016-07-29",51.53,52.12,51.73,1537.8340000000001]
["2016-07-28",51.05,51.65,51.5,576.54200000000003]
["2016-07-27",51.44,51.47,50.95,326.66500000000002]
["2016-07-26",51.63,51.84,51.48,318.90199999999999]
["2016-07-25",51.85,51.87,51.64,317.976]
["2016-07-22",51.59,51.95,51.89,466.15]
["2016-07-21",51.3,51.69,51.69,266.56599999999997]
["2016-07-20",51.51,51.56,51.43,231.029]
["2016-07-19",51.78,51.82,51.59,286.88099999999997]
["2016-07-18",51.91,51.98,51.84,217.232]
["2016-07-15",51.48,52.02,51.78,210.88800000000001]
["2016-07-14",51.66,51.889899999999997,51.47,307.52600000000001]
["2016-07-13",51.83,52.25,52.09,217.083]
["2016-07-12",51.94,52.17,51.65,383.07799999999997]
["2016-07-11",51.69,52.22,52.2,304.226]
["2016-07-08",51.69,51.93,51.91,545.55899999999997]
["2016-07-07",53,53,51.83,504.77]
["2016-07-06",52.93,53.33,53.15,557.971]
["2016-07-05",52.63,52.93,52.88,665.78399999999999]
["2016-07-01",52.76,52.98,52.42,664.07799999999997]
["2016-06-30",51.6,52.68,52.67,1049.6300000000001]
["2016-06-29",52.2,52.4,51.52,686.56100000000004]
["2016-06-28",52.17,52.48,51.9,840.82899999999995]
["2016-06-27",51.6,52.36,52.19,443.58600000000001]
["2016-06-24",51.75,52.34,51.73,379.358]
["2016-06-23",51.34,51.82,51.82,228.768]
["2016-06-22",51.64,51.64,51.25,225.07300000000001]
["2016-06-21",51.3,51.84,51.48,221.39099999999999]
["2016-06-20",51.37,51.69,51.3,148.852]
["2016-06-17",51.05,51.42,51.35,657.87400000000002]
["2016-06-16",50.93,51.45,51.25,199.834]
["2016-06-15",51.5,51.6,51.06,323.12099999999998]
["2016-06-14",51.41,51.65,51.54,345.13299999999998]
["2016-06-13",51.5,51.79,51.4,138.05000000000001]
["2016-06-10",51.37,51.96,51.54,204.60499999999999]
["2016-06-09",51.12,51.73,51.63,149.417]
["2016-06-08",50.6,51.24,51.17,185.68600000000001]
["2016-06-07",50.54,50.8,50.61,402.71600000000001]
["2016-06-06",50.68,50.86,50.54,202.76499999999999]
["2016-06-03",49.93,50.93,50.67,425.84]
["2016-06-02",49.54,49.77,49.62,228.63900000000001]
["2016-06-01",49.54,49.86,49.72,194.46299999999999]
["2016-05-31",49.42,49.734999999999999,49.68,296.01400000000001]
["2016-05-27",49.07,49.47,49.44,218.48099999999999]
["2016-05-26",48.44,49.12,49.01,164.84100000000001]
["2016-05-25",48.54,48.82,48.32,196.85]
["2016-05-24",48.16,48.664999999999999,48.66,212.98699999999999]
["2016-05-23",48.35,48.52,48.01,232.452]
["2016-05-20",48.18,48.414999999999999,48.29,330.54899999999998]
["2016-05-19",47.7,48.22,48.14,370.19099999999997]
["2016-05-18",48.61,49.21,47.99,242.99700000000001]
["2016-05-17",50.38,50.51,48.85,317.00299999999999]
["2016-05-16",49.94,50.44,50.41,308.40300000000002]
["2016-05-13",50.18,50.42,49.97,200.791]
["2016-05-12",49.95,50.47,50.39,327.69400000000002]
["2016-05-11",49.47,50.06,49.94,302.14699999999999]
["2016-05-10",49.4,49.84,49.79,525.21100000000001]
["2016-05-09",49.95,50.47,50.4,285.04300000000001]
["2016-05-06",49.88,49.88,49.88,214.166]
["2016-05-05",50.21,50.68,49.82,253.066]
["2016-05-04",49.54,50.604999999999997,50.31,227.749]
["2016-05-03",49.47,49.67,49.55,242.63399999999999]
["2016-05-02",48.7,49.64,49.41,278.71800000000002]
["2016-04-29",48.6,48.88,48.85,483.077]
["2016-04-28",48.15,48.8,48.73,177.078]
["2016-04-27",48.24,48.68,48.47,266.37599999999998]
["2016-04-26",48.29,48.52,48.23,236.18299999999999]
["2016-04-25",47.62,48.24,48.24,232.845]
["2016-04-22",47.54,48.07,47.63,246.54]
["2016-04-21",48.5,48.55,47.53,533.58699999999999]
["2016-04-20",50.41,50.51,48.7,312.161]
["2016-04-19",50.27,50.65,50.36,222.88399999999999]
["2016-04-18",50.19,50.3,50.25,161.011]
["2016-04-15",49.47,50.42,50.21,226.006]
["2016-04-14",49.8,49.84,49.64,233.822]
["2016-04-13",50.31,50.31,49.83,198.91300000000001]
["2016-04-12",49.74,50.26,50.12,170.76]
["2016-04-11",50.07,50.37,49.64,239.1]
["2016-04-08",50.07,50.38,50.13,214.04499999999999]
["2016-04-07",49.53,50.01,49.84,250.89400000000001]
["2016-04-06",49.7,49.91,49.65,289.06200000000001]
["2016-04-05",50.62,50.63,49.76,450.20600000000002]
["2016-04-04",50.87,51,50.81,359.17]
["2016-04-01",50.19,50.95,50.87,421.584]
["2016-03-31",50.7,50.88,50.56,336.166]
["2016-03-30",50.99,51,50.78,293.58499999999998]
["2016-03-29",50.19,50.95,50.93,1024.675]
["2016-03-28",50.17,50.59,50.09,255.81200000000001]
["2016-03-24",49.57,50.15,50.12,438.63299999999998]
["2016-03-23",49.62,50.0899,49.85,296.88099999999997]
["2016-03-22",49.46,49.93,49.64,202.84100000000001]
["2016-03-21",49.7,49.76,49.53,219.17400000000001]
["2016-03-18",49.92,50.07,49.68,779.75]
["2016-03-17",49.45,50.07,50.01,420.45]
["2016-03-16",49,49.77,49.29,674.28]
["2016-03-15",48.58,49.284999999999997,49.18,265.66199999999998]
["2016-03-14",49.06,49.37,48.75,353.404]
["2016-03-11",48.7,49.06,48.95,458.82499999999999]
["2016-03-10",48.11,48.44,48.41,301.38499999999999]
["2016-03-09",47.77,48.27,48.17,343.16699999999997]
["2016-03-08",47.75,48,47.9,287.92700000000002]
["2016-03-07",46.86,47.74,47.69,341.89299999999997]
["2016-03-04",45.72,47.07,46.99,473.94200000000001]
["2016-03-03",45.81,46,45.98,329.50900000000001]
["2016-03-02",44.91,45.76,45.74,716.74900000000002]
["2016-03-01",45.75,45.84,45.02,484.37400000000002]
["2016-02-29",45.09,45.86,45.52,747.03]
["2016-02-26",46.49,46.67,45.12,500.255]
["2016-02-25",46.64,46.99,46.53,512.98599999999999]
["2016-02-24",45.88,46.63,46.59,389.11099999999999]
["2016-02-23",45.87,46.41,46.09,435.09300000000002]
["2016-02-22",45.9,45.9,45.51,349.60599999999999]
["2016-02-19",45.21,45.69,45.54,314.471]
["2016-02-18",44.71,45.52,45.44,389.87900000000002]
["2016-02-17",44.45,44.85,44.74,504.392]
["2016-02-16",44.39,44.63,44.39,262.608]
["2016-02-12",44.17,44.39,44.03,378.06900000000002]
["2016-02-11",44.03,44.54,44.16,499.65600000000001]
["2016-02-10",44.66,44.93,44.69,465.70299999999997]
["2016-02-09",44.32,44.74,44.53,357.86399999999998]
["2016-02-08",43.89,44.57,44.5,570.61300000000006]
["2016-02-05",43.89,44.83,44.03,1035.9739999999999]
["2016-02-04",43.92,44.51,43.85,653.36400000000003]
["2016-02-03",42.96,44.49,44.14,958.65499999999997]
["2016-02-02",42.55,42.84,42.73,675.89499999999998]
["2016-02-01",41.72,42.93,42.7,435.113]
["2016-01-29",41.43,42,41.84,1024.568]
["2016-01-28",40.67,41.4,41.17,466.43700000000001]
["2016-01-27",40.380000000000003,41,40.51,329.66500000000002]
["2016-01-26",40.450000000000003,41.12,40.53,399.38900000000001]
["2016-01-25",40.659999999999997,40.770000000000003,40.299999999999997,367.27800000000002]
["2016-01-22",39.94,40.76,40.729999999999997,327.48599999999999]
["2016-01-21",40.450000000000003,40.755499999999998,39.71,423.41899999999998]
["2016-01-20",41.18,41.609900000000003,40.47,486.51299999999998]
["2016-01-19",41.58,41.78,41.46,397.65800000000002]
["2016-01-15",41.37,41.97,41.28,433.39299999999997]
["2016-01-14",40.729999999999997,42.23,41.93,453.30799999999999]
["2016-01-13",41.48,41.67,40.659999999999997,510.52600000000001]
["2016-01-12",42.24,42.26,41.45,372.60599999999999]
["2016-01-11",41.97,42.34,42.1,201.62899999999999]
["2016-01-08",42.12,42.38,41.88,273.661]
["2016-01-07",41.95,42.43,42.03,246.61199999999999]
["2016-01-06",42.34,42.81,42.52,205.012]
["2016-01-05",42.03,42.771799999999999,42.63,345.71899999999999]
["2016-01-04",42.28,42.28,42.02,387.58199999999999]
["2015-12-31",43.44,43.48,42.42,311.11399999999998]
["2015-12-30",43.53,43.8,43.46,198.262]
["2015-12-29",43.21,43.6,43.47,243.52099999999999]
["2015-12-28",42.61,43.06,43.01,269.24599999999998]
["2015-12-24",42.81,42.9,42.69,111.571]
["2015-12-23",42.2,42.89,42.83,227.702]
["2015-12-22",41.95,42.22,42.06,314.65800000000002]
["2015-12-21",41.73,42.085000000000001,41.89,377.41699999999997]
["2015-12-18",41.75,42.14,41.5,1259.116]
["2015-12-17",42.1,42.29,41.81,353.928]
["2015-12-16",40.840000000000003,42.22,42.03,469.03800000000001]
["2015-12-15",40.56,40.880000000000003,40.68,311.351]
["2015-12-14",40.409999999999997,40.56,40.450000000000003,331.94099999999997]
["2015-12-11",40.450000000000003,40.89,40.42,370.173]
["2015-12-10",41.59,41.59,40.64,346.14100000000002]
["2015-12-09",41.5,42.19,41.51,408.04199999999997]
["2015-12-08",41.66,41.84,41.7,316.83800000000002]
["2015-12-07",41.59,41.77,41.71,499.52100000000002]
["2015-12-04",41.47,41.92,41.77,224.31]
["2015-12-03",42.2,42.21,41.37,344.35899999999998]
["2015-12-02",42.89,42.89,42.2,446.536]
["2015-12-01",42.73,43.09,43.01,372.72899999999998]
["2015-11-30",42.31,42.99,42.57,462.43299999999999]
["2015-11-27",42.28,42.59,42.24,158.35599999999999]
["2015-11-25",42.19,42.41,42.27,630.16499999999996]
["2015-11-24",41.79,42.314999999999998,42.15,450.25099999999998]
["2015-11-23",42.02,42.19,41.81,456.38900000000001]
["2015-11-20",41.59,42.02,42.01,569.36599999999999]
["2015-11-19",41.14,41.61,41.52,232.666]
["2015-11-18",40.83,41.12,41.06,277.34899999999999]
["2015-11-17",41.66,41.77,40.83,310.06700000000001]
["2015-11-16",40.770000000000003,41.66,41.66,388.23700000000002]
["2015-11-13",41.16,41.533999999999999,40.81,674.86099999999999]
["2015-11-12",42.25,42.31,41.32,430.99599999999998]
["2015-11-11",42.5,42.79,42.42,765.10199999999998]
["2015-11-10",41.97,42.62,42.5,403.91399999999999]
["2015-11-09",42.01,42.17,42.02,911.86699999999996]
["2015-11-06",44.79,44.79,42.12,1067.93]
["2015-11-05",45.85,46.17,45.38,621.32500000000005]
["2015-11-04",45.86,46.25,45.95,402.738]
["2015-11-03",45.29,45.985999999999997,45.9,439.82799999999997]
["2015-11-02",45.56,45.56,45.22,665.20299999999997]
["2015-10-30",45.36,45.73,45.47,660.76400000000001]
["2015-10-29",45.53,45.62,45.23,447.75200000000001]
["2015-10-28",46.15,46.518000000000001,45.67,665.70100000000002]
["2015-10-27",46.49,46.49,46.07,576.279]
["2015-10-26",46.06,46.74,46.62,608.34500000000003]
["2015-10-23",46.85,46.85,45.99,498.625]
["2015-10-22",46.08,47,46.79,364.62099999999998]
["2015-10-21",46.03,46.56,45.99,362.85]
["2015-10-20",45.45,46.38,45.97,556.01099999999997]
["2015-10-19",44.74,45.72,45.6,743.99699999999996]
["2015-10-16",44.53,44.97,44.85,584.44200000000001]
["2015-10-15",43.76,44.39,44.38,278.34699999999998]
["2015-10-14",43.69,43.89,43.66,323.11799999999999]
["2015-10-13",43.39,43.82,43.68,434.62099999999998]
["2015-10-12",43.18,43.75,43.54,181.15600000000001]
["2015-10-09",43.18,43.29,43.18,244.20400000000001]
["2015-10-08",42.25,43.18,43.16,253.21799999999999]
["2015-10-07",42.25,42.5,42.38,349.21199999999999]
["2015-10-06",42.57,42.573999999999998,42.21,261.327]
["2015-10-05",42.37,42.67,42.61,246.85400000000001]
["2015-10-02",41.84,42.35,42.35,356.01]
["2015-10-01",42.06,42.09,41.63,322.637]
["2015-09-30",41.1,42.12,42.01,419.06599999999997]
["2015-09-29",40.94,41.38,41.07,316.81200000000001]
["2015-09-28",40.83,41.08,40.880000000000003,253.18100000000001]
["2015-09-25",40.78,41.37,40.880000000000003,255.874]
["2015-09-24",40.04,40.81,40.71,197.05799999999999]
["2015-09-23",40.630000000000003,40.639099999999999,40.369999999999997,183.964]
["2015-09-22",40.21,40.64,40.450000000000003,276.22399999999999]
["2015-09-21",40.53,40.71,40.450000000000003,226.38800000000001]
["2015-09-18",39.93,40.734999999999999,40.31,624.01]
["2015-09-17",39.69,40.659999999999997,40.299999999999997,350.50700000000001]
["2015-09-16",39.26,40,39.729999999999997,280.464]
["2015-09-15",39.03,39.46,39.19,236.428]
["2015-09-14",38.979999999999997,39.31,39.06,140.64699999999999]
["2015-09-11",38.5,38.979999999999997,38.96,302.79399999999998]
["2015-09-10",38.49,39.090000000000003,38.54,241.47]
["2015-09-09",39.11,39.4,38.71,289.75299999999999]
["2015-09-08",38.64,39.119999999999997,39.03,203.96199999999999]
["2015-09-04",38.58,38.604999999999997,38.39,247.745]
["2015-09-03",38.82,39.130000000000003,38.869999999999997,353.87]
["2015-09-02",39.29,39.42,38.71,569.98800000000006]
["2015-09-01",39.69,39.819899999999997,38.94,626.99300000000005]
["2015-08-31",40.799999999999997,40.799999999999997,40.229999999999997,624.71699999999998]
["2015-08-28",40.96,41.26,40.97,461.39400000000001]
["2015-08-27",40.79,41.18,41.08,514.83199999999999]
["2015-08-26",41.15,41.28,40.6,937.15899999999999]
["2015-08-25",41.57,41.57,40.76,994.71699999999998]
["2015-08-24",37.92,41.55,41.01,824.72]
["2015-08-21",41.91,42.46,41.95,537.87099999999998]
["2015-08-20",42.41,42.8,42.22,278.93900000000002]
["2015-08-19",42.45,42.72,42.58,288.26400000000001]
["2015-08-18",42.74,42.85,42.54,196.476]
["2015-08-17",42.52,43.08,42.92,276.26499999999999]
["2015-08-14",41.98,42.61,42.61,213.35300000000001]
["2015-08-13",42.1,42.354999999999997,42.08,196.82900000000001]
["2015-08-12",41.88,42.71,42.6,331.95299999999997]
["2015-08-11",41.9,42.32,42.11,368.65699999999998]
["2015-08-10",42.02,42.41,41.88,272.77800000000002]
["2015-08-07",41.64,42.16,42.01,350.03699999999998]
["2015-08-06",42.35,42.59,41.77,756.00800000000004]
["2015-08-05",41.77,42.21,42.01,502.72199999999998]
["2015-08-04",42.06,42.174999999999997,41.72,559.29600000000005]
["2015-08-03",42.19,42.46,42.13,464.339]
["2015-07-31",41.84,42.57,42.1,1429.7809999999999]
["2015-07-30",40.950000000000003,41.65,41.51,376.57799999999997]
["2015-07-29",40.880000000000003,41.2,41.15,331.529]
["2015-07-28",40.68,41.1,41.03,517.98]
["2015-07-27",39.950000000000003,40.94,40.770000000000003,509.26600000000002]
["2015-07-24",40.06,40.33,40.06,333.18099999999998]
["2015-07-23",40.65,40.659999999999997,40.130000000000003,481.06299999999999]
["2015-07-22",40.119999999999997,40.78,40.71,426.61900000000003]
["2015-07-21",40.26,40.44,40.200000000000003,412.26900000000001]
["2015-07-20",40.71,40.71,40.36,255.96799999999999]
["2015-07-17",41.25,41.37,40.78,336.39800000000002]
["2015-07-16",40.96,41.49,41.37,325.10300000000001]
["2015-07-15",40.630000000000003,40.93,40.9,533.73500000000001]
["2015-07-14",40.42,40.74,40.68,498.50700000000001]
["2015-07-13",40.51,41.06,40.380000000000003,349.01]
["2015-07-10",40.11,40.69,40.39,426.23200000000003]
["2015-07-09",40.81,40.950000000000003,40.11,521.79300000000001]
["2015-07-08",40.450000000000003,40.729900000000001,40.58,563.24900000000002]
["2015-07-07",39.78,40.799999999999997,40.630000000000003,451.79899999999998]
["2015-07-06",39.42,39.74,39.67,478.99099999999999]
["2015-07-02",38.9,39.409999999999997,39.35,477.93599999999998]
["2015-07-01",38.590000000000003,38.805,38.61,498.18]
["2015-06-30",39.119999999999997,39.18,38.479999999999997,480.23399999999998]
["2015-06-29",39.159999999999997,39.700000000000003,38.9,392.83100000000002]
["2015-06-26",39.18,39.409999999999997,39.35,324.55599999999998]
["2015-06-25",39.44,39.479999999999997,39.11,253.458]
["2015-06-24",39.799999999999997,40.015000000000001,39.380000000000003,451.12400000000002]
["2015-06-23",40.61,40.67,39.979999999999997,276.54199999999997]
["2015-06-22",40.909999999999997,41.11,40.72,332.44299999999998]
["2015-06-19",41.05,41.11,40.68,704.94]
["2015-06-18",40.380000000000003,40.950000000000003,40.94,297.52699999999999]
["2015-06-17",40.08,40.57,40.29,359.505]
["2015-06-16",39.479999999999997,39.979999999999997,39.97,298.09699999999998]
["2015-06-15",39.700000000000003,39.81,39.64,289.22300000000001]
["2015-06-12",40.33,40.369999999999997,39.79,171.09399999999999]
["2015-06-11",40.22,40.49,40.43,305.47500000000002]
["2015-06-10",40.21,40.42,39.96,261.62700000000001]
["2015-06-09",39.9,40.159999999999997,39.950000000000003,314.363]
["2015-06-08",40.270000000000003,40.305,39.97,263.59199999999998]
["2015-06-05",40.53,40.57,40.18,311.04399999999998]
["2015-06-04",41.1,41.33,40.85,215.37700000000001]
["2015-06-03",41.85,42.2,41.12,319.53300000000002]
["2015-06-02",42.25,42.28,41.82,329.02499999999998]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"WEC","index":36,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C32","v":"WEC"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":61.16866666666666},{"$f":"AVERAGE($D$4:$D$93)","v":59.964111111111087},{"$f":"AVERAGE($D$4:$D$183)","v":59.056777777777732},{"$f":"AVERAGE($D$4:$D$363)","v":59.165944444444399},{"$f":"AVERAGE($D$4:$D$507)","v":56.327599206349156}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.08},{"$f":"$G3/H2","v":3.4004337732826177E-2},{"$f":"$G3/I2","v":3.4687414879640985E-2},3.5220343511234979E-2,3.5155358703909088E-2,3.6926835677483408E-2]
["2017-06-01",62.6,63.17,63.17,1471.4570000000001]
["2017-05-31",62.61,62.97,62.76,2021.441]
["2017-05-30",62.45,62.71,62.57,1271.3910000000001]
["2017-05-26",62.48,62.749899999999997,62.45,859.10400000000004]
["2017-05-25",61.96,62.575000000000003,62.48,1073.9829999999999]
["2017-05-24",61.61,62.08,61.96,1305.912]
["2017-05-23",61.68,62.09,61.63,1862.5250000000001]
["2017-05-22",60.81,61.72,61.58,1533.499]
["2017-05-19",60.97,61.14,61.01,3581.1729999999998]
["2017-05-18",61,61.448999999999998,60.91,1571.0450000000001]
["2017-05-17",60.86,61.09,60.78,1415.182]
["2017-05-16",60.98,61.18,60.59,1942.415]
["2017-05-15",60.76,61.15,61.01,1285.46]
["2017-05-12",60.55,60.89,60.79,963.61099999999999]
["2017-05-11",60.33,60.52,60.49,1724.163]
["2017-05-10",60.62,60.63,60.43,1540.61]
["2017-05-09",61.47,61.59,60.94,1489.971]
["2017-05-08",61.68,61.68,61.56,1175.7670000000001]
["2017-05-05",61.51,61.97,61.6,1702.5640000000001]
["2017-05-04",60.5,61.32,61.27,1782.67]
["2017-05-03",60.66,61.03,60.68,1849.7339999999999]
["2017-05-02",60.91,61.21,60.65,1515.249]
["2017-05-01",60.55,60.61,60.34,1637.6510000000001]
["2017-04-28",60.73,60.78,60.52,2859.8290000000002]
["2017-04-27",60.55,61.12,60.83,1167.721]
["2017-04-26",60.71,60.98,60.54,1580.492]
["2017-04-25",60.49,60.78,60.73,1374.9010000000001]
["2017-04-24",60.29,60.77,60.72,1890.4970000000001]
["2017-04-21",59.81,60.710099999999997,60.3,2712.1410000000001]
["2017-04-20",60.31,60.31,59.77,3188.7739999999999]
["2017-04-19",60.91,60.99,60.48,1717.2170000000001]
["2017-04-18",60.95,61.25,60.96,1621.807]
["2017-04-17",60.86,60.990099999999998,60.94,1709.75]
["2017-04-13",61.1,61.13,60.68,1469.0519999999999]
["2017-04-12",60.5,61.12,61.1,1431.84]
["2017-04-11",60.47,60.71,60.64,1867.259]
["2017-04-10",60.41,60.625,60.55,2063.259]
["2017-04-07",61.05,61.15,60.36,2516.8879999999999]
["2017-04-06",61.1,61.2,60.82,2061.913]
["2017-04-05",60.71,61.34,61.27,1567.587]
["2017-04-04",60.51,60.91,60.61,1227.42]
["2017-04-03",60.46,60.63,60.6,1669.489]
["2017-03-31",60.34,60.93,60.63,1176.5619999999999]
["2017-03-30",60.68,60.84,60.43,1374.5609999999999]
["2017-03-29",61.01,61.17,60.93,1430.0429999999999]
["2017-03-28",60.8,61.22,61.16,1554.481]
["2017-03-27",61.37,61.53,60.98,2440.558]
["2017-03-24",60.75,61.37,61.08,1576.049]
["2017-03-23",60.78,61.31,60.68,1547.9]
["2017-03-22",60.96,61.46,60.86,1888.712]
["2017-03-21",59.67,60.954999999999998,60.74,1820.578]
["2017-03-20",60.06,60.34,59.71,1279.9259999999999]
["2017-03-17",59.96,60.34,60.01,3682.72]
["2017-03-16",60.13,60.16,59.71,1830.864]
["2017-03-15",59.41,60.64,60.32,2237.7829999999999]
["2017-03-14",59.18,59.5,59.17,1681.6780000000001]
["2017-03-13",58.62,59.32,59.24,2854.395]
["2017-03-10",58.4,58.74,58.72,1456.2380000000001]
["2017-03-09",58.38,58.76,58.11,1541.511]
["2017-03-08",58.8,58.85,58.38,1566.67]
["2017-03-07",59.09,59.59,59.29,1776.845]
["2017-03-06",59.17,59.31,59.14,3073.3939999999998]
["2017-03-03",60,60.2,59.29,2867.4340000000002]
["2017-03-02",59.73,60.69,60.13,2853.953]
["2017-03-01",59.56,60.335000000000001,59.92,2915.6819999999998]
["2017-02-28",59.31,60.34,60.27,3494.4780000000001]
["2017-02-27",59.38,59.63,59.54,1774.154]
["2017-02-24",59.53,59.78,59.49,3412.42]
["2017-02-23",58.6,59.5,59.28,2731.4119999999998]
["2017-02-22",57.98,58.47,58.4,1831.5519999999999]
["2017-02-21",57.4,58.19,58.07,1268.587]
["2017-02-17",57.62,57.7,57.54,1469.2339999999999]
["2017-02-16",57.13,57.5,57.48,2264.4690000000001]
["2017-02-15",56.91,57.27,57.03,2095.7130000000002]
["2017-02-14",57.79,57.82,57.36,1660.2149999999999]
["2017-02-13",57.63,57.9,57.88,1022.701]
["2017-02-10",57.18,57.66,57.54,1974.19]
["2017-02-09",58.31,58.58,57.95,1373.133]
["2017-02-08",57.99,58.63,58.33,1549.874]
["2017-02-07",57.66,58.01,57.9,1647.5930000000001]
["2017-02-06",57.9,57.92,57.49,1207.5730000000001]
["2017-02-03",57.45,57.9,57.64,1667.9929999999999]
["2017-02-02",56.92,57.325000000000003,57.32,3431.123]
["2017-02-01",58.28,58.51,57.22,3887.8040000000001]
["2017-01-31",58.42,59.06,59.05,1969.6880000000001]
["2017-01-30",58.49,58.49,58.21,1103.8699999999999]
["2017-01-27",58.5,58.55,58.23,734.31399999999996]
["2017-01-26",58.06,58.54,58.28,1187.1780000000001]
["2017-01-25",58.21,58.46,58.14,1324.374]
["2017-01-24",58.39,58.59,58.43,1066.02]
["2017-01-23",58.71,58.83,58.39,1148.4290000000001]
["2017-01-20",58.55,58.8,58.5,1381.4949999999999]
["2017-01-19",58.88,59.07,58.56,1229.3440000000001]
["2017-01-18",59.22,59.63,59.38,936.12900000000002]
["2017-01-17",59.05,59.61,59.35,1221.8589999999999]
["2017-01-13",58.53,58.91,58.74,835.27700000000004]
["2017-01-12",58.7,58.88,58.7,1171.4269999999999]
["2017-01-11",57.95,58.74,58.65,1290.876]
["2017-01-10",58.04,58.204999999999998,58.1,1317.2260000000001]
["2017-01-09",58.9,59.125,57.98,1576.2239999999999]
["2017-01-06",58.75,59.09,58.78,1505.0129999999999]
["2017-01-05",58.92,59.145000000000003,59.02,2157.7420000000002]
["2017-01-04",58.51,59.16,58.94,1615.6020000000001]
["2017-01-03",58.65,58.74,58.49,1678.2460000000001]
["2016-12-30",58.98,59.12,58.65,1221.961]
["2016-12-29",58.19,58.9,58.85,1250.5419999999999]
["2016-12-28",58.56,58.72,57.9,904.26199999999994]
["2016-12-27",58.72,58.765000000000001,58.57,730.49800000000005]
["2016-12-23",58.82,58.930999999999997,58.73,622.404]
["2016-12-22",58.38,58.81,58.71,1085.058]
["2016-12-21",58.37,58.89,58.46,1233.078]
["2016-12-20",58.03,58.51,58.45,1433.261]
["2016-12-19",58.38,58.42,58.16,1082.117]
["2016-12-16",57.49,58.24,58.01,3048.5309999999999]
["2016-12-15",56.64,57.4,57.14,2103.924]
["2016-12-14",58.65,58.92,56.91,1759.289]
["2016-12-13",57.9,58.44,58.32,1721.7270000000001]
["2016-12-12",56.99,58,57.94,1705.9]
["2016-12-09",56.44,57.19,57.16,1520.8409999999999]
["2016-12-08",55.97,56.67,56.47,1179.0029999999999]
["2016-12-07",55.57,56.44,56.31,2851.4969999999998]
["2016-12-06",55.79,55.88,55.42,1241.5440000000001]
["2016-12-05",55.4,55.7,55.69,1515.386]
["2016-12-02",55.78,56.42,55.64,1770.258]
["2016-12-01",55.51,55.71,55.38,1854.511]
["2016-11-30",57.45,57.45,56.01,3693.0970000000002]
["2016-11-29",57.98,58.5,58.03,2126.8969999999999]
["2016-11-28",56.66,58.18,58.04,1812.9090000000001]
["2016-11-25",55.91,56.71,56.56,662.13900000000001]
["2016-11-23",55.84,56.52,55.72,1057.229]
["2016-11-22",56.17,56.8,56.59,1765.0129999999999]
["2016-11-21",55.5,56.01,56.01,1575.9849999999999]
["2016-11-18",55.42,55.84,55.53,2456.7040000000002]
["2016-11-17",54.9,55.53,55.53,1487.2149999999999]
["2016-11-16",55.7,56.1,55.14,1230.6780000000001]
["2016-11-15",54.89,55.68,55.58,2325.3220000000001]
["2016-11-14",54.57,54.7,54.58,2689.47]
["2016-11-11",55.4,55.93,54.95,2598.4789999999998]
["2016-11-10",56,56.32,55.45,4371.9480000000003]
["2016-11-09",57.66,57.66,56.23,3228.1770000000001]
["2016-11-08",58.9,59.44,59.01,1926.568]
["2016-11-07",58.01,58.59,58.58,2600.2159999999999]
["2016-11-04",58.65,59,57.72,2101.8009999999999]
["2016-11-03",57.83,58.5,58.24,1279.375]
["2016-11-02",58.4,58.4,57.98,1922.8679999999999]
["2016-11-01",59.7,59.734999999999999,58.52,1654.732]
["2016-10-31",58.77,60.13,59.72,1855.9670000000001]
["2016-10-28",58.29,58.88,58.52,1515.567]
["2016-10-27",58.88,58.88,58.29,2328.866]
["2016-10-26",58.22,59.17,58.83,2266.2049999999999]
["2016-10-25",57.68,58.15,58.13,1849.298]
["2016-10-24",57.99,58.12,57.8,1348.588]
["2016-10-21",57.76,58.06,57.69,1487.02]
["2016-10-20",58.24,58.54,58.06,1663.2090000000001]
["2016-10-19",58.25,58.39,58.18,1413.971]
["2016-10-18",58.34,58.6,58.3,1489.4739999999999]
["2016-10-17",57.88,58.24,58.04,1514.3219999999999]
["2016-10-14",57.94,58.36,57.74,1647.78]
["2016-10-13",57.35,58.6,58.18,2018.999]
["2016-10-12",56.74,57.57,57.42,1597.4069999999999]
["2016-10-11",57.15,57.31,56.59,2672.3760000000002]
["2016-10-10",57.28,57.61,57.39,1555.7]
["2016-10-07",57.76,58.26,57.09,2110.4879999999998]
["2016-10-06",57,57.52,57.31,1692.57]
["2016-10-05",57.4,58.18,57.3,2929.107]
["2016-10-04",58.89,59.05,57.43,3239.433]
["2016-10-03",59.86,59.86,59.03,1798.98]
["2016-09-30",60.5,60.87,59.88,2245.3449999999998]
["2016-09-29",61.08,61.11,60.38,1736.8]
["2016-09-28",61.9,61.91,61.31,1626.7239999999999]
["2016-09-27",63.01,63.35,61.68,1760.645]
["2016-09-26",62.82,63.07,62.76,1481.296]
["2016-09-23",62.61,63.195,62.97,1527.462]
["2016-09-22",62.69,62.99,62.81,1055.51]
["2016-09-21",61.4,62.524999999999999,62.5,1321.4659999999999]
["2016-09-20",61.61,61.85,61.26,1591.1179999999999]
["2016-09-19",60.99,61.51,61.47,1447.0350000000001]
["2016-09-16",60.06,60.9,60.79,2509.1309999999999]
["2016-09-15",59.71,60.29,60.18,2168.482]
["2016-09-14",59.65,60.28,59.97,1987.971]
["2016-09-13",60.06,60.19,59.47,2123.6379999999999]
["2016-09-12",59.08,60.29,60.18,2447.674]
["2016-09-09",60.87,60.91,59.09,2172.4070000000002]
["2016-09-08",60.92,61.6,61.41,1524.758]
["2016-09-07",61.41,61.43,61.11,1848.3119999999999]
["2016-09-06",60.73,61.54,61.46,1738.6010000000001]
["2016-09-02",59.74,60.61,60.56,1639.3879999999999]
["2016-09-01",59.83,59.99,59.82,1685.8430000000001]
["2016-08-31",59.62,59.9,59.88,1817.943]
["2016-08-30",60.3,60.65,59.56,1780.9159999999999]
["2016-08-29",59.89,60.44,60.34,1087.0540000000001]
["2016-08-26",61.45,61.577500000000001,59.68,2481.5160000000001]
["2016-08-25",61.09,61.47,61.25,975.76700000000005]
["2016-08-24",61.02,61.19,61.07,1271.5409999999999]
["2016-08-23",61.54,61.97,61.21,1017.48]
["2016-08-22",61.4,61.87,61.6,1128.171]
["2016-08-19",61.72,61.84,61.31,1626.5170000000001]
["2016-08-18",60.78,61.94,61.94,2486.4940000000001]
["2016-08-17",60.19,61.03,60.88,2855.8969999999999]
["2016-08-16",61.02,61.034500000000001,60.02,2990.8029999999999]
["2016-08-15",62.53,62.67,61.17,1807.232]
["2016-08-12",62.66,62.92,62.46,1378.2249999999999]
["2016-08-11",62.21,62.45,62.4,987.89800000000002]
["2016-08-10",62.31,62.32,62.29,1003.823]
["2016-08-09",62.44,62.89,62.48,962.774]
["2016-08-08",62.7,63.11,62.38,1578.549]
["2016-08-05",63.66,63.7,62.58,1836.827]
["2016-08-04",63.67,64.239999999999995,63.85,1089.539]
["2016-08-03",64.650000000000006,64.650000000000006,63.7,1517.8920000000001]
["2016-08-02",64.739999999999995,65.125,64.62,1728.7940000000001]
["2016-08-01",64.819999999999993,65.239999999999995,65.069999999999993,1750.5930000000001]
["2016-07-29",64.31,65.17,64.91,1590.146]
["2016-07-28",63.93,64.34,64.17,1183.9459999999999]
["2016-07-27",64.17,64.819999999999993,63.99,1593.5889999999999]
["2016-07-26",65.56,65.63,64.67,1989.4390000000001]
["2016-07-25",65.25,65.47,65.45,1234.7360000000001]
["2016-07-22",64.75,65.52,65.39,1529.3879999999999]
["2016-07-21",63.86,64.88,64.72,2290.0360000000001]
["2016-07-20",64.260000000000005,64.48,64.02,1076.662]
["2016-07-19",64.3,64.37,64.17,858.66800000000001]
["2016-07-18",64.13,64.53,64.25,1169.1010000000001]
["2016-07-15",64.05,64.36,63.96,1787.0050000000001]
["2016-07-14",63.82,64.319999999999993,63.99,1435.8979999999999]
["2016-07-13",63.97,64.28,64.260000000000005,1882.3989999999999]
["2016-07-12",64.510000000000005,64.64,63.71,1699.5740000000001]
["2016-07-11",64.63,64.98,64.91,1496.1030000000001]
["2016-07-08",64.23,65.05,65.03,2005.0250000000001]
["2016-07-07",65.5,65.5,64.38,2290.982]
["2016-07-06",65.72,65.819999999999993,65.650000000000006,2533.6129999999998]
["2016-07-05",65.03,66.103200000000001,65.819999999999993,2495.9]
["2016-07-01",65.3,65.569999999999993,65.05,1799.941]
["2016-06-30",64.25,65.3,65.3,3201.8560000000002]
["2016-06-29",64.63,64.81,64.16,2644.462]
["2016-06-28",64.52,64.52,64.319999999999993,3426.6239999999998]
["2016-06-27",63.6,64.625,64.48,5119.3440000000001]
["2016-06-24",62.72,63.96,63.32,2872.2289999999998]
["2016-06-23",62.95,62.95,62.78,1267.442]
["2016-06-22",63.04,63.14,62.88,1578.8920000000001]
["2016-06-21",63.05,63.36,62.9,1624.874]
["2016-06-20",63.3,63.34,62.94,1641.1790000000001]
["2016-06-17",62.99,63.41,63.3,2635.1930000000002]
["2016-06-16",62.56,63.26,63.14,1697.903]
["2016-06-15",63.19,63.25,62.56,1557.146]
["2016-06-14",62.52,63.19,63.19,2517.752]
["2016-06-13",62.62,62.88,62.52,2020.3969999999999]
["2016-06-10",62.19,62.67,62.53,1876.1679999999999]
["2016-06-09",61.6,62.37,62.32,1736.0730000000001]
["2016-06-08",60.85,61.71,61.65,1270.2550000000001]
["2016-06-07",61.18,61.5,60.9,1861.095]
["2016-06-06",61.39,61.75,61.11,1813.059]
["2016-06-03",60.78,61.81,61.52,1498.1310000000001]
["2016-06-02",60.36,60.47,60.18,2060.6689999999999]
["2016-06-01",60.11,60.54,60.45,2266.7620000000002]
["2016-05-31",59.54,60.33,60.14,2866.5030000000002]
["2016-05-27",59.82,59.87,59.73,1102.9839999999999]
["2016-05-26",58.75,59.725000000000001,59.67,2009.2190000000001]
["2016-05-25",58.55,58.83,58.75,1482.7619999999999]
["2016-05-24",58.14,58.9,58.87,1540.3219999999999]
["2016-05-23",58.72,58.85,57.99,1014.152]
["2016-05-20",58.68,58.68,58.51,4460.6130000000003]
["2016-05-19",57.65,58.44,58.42,1589.25]
["2016-05-18",58.55,59.15,57.89,2047.662]
["2016-05-17",60.04,60.16,58.9,3201.915]
["2016-05-16",59.83,60.17,60.15,1544.194]
["2016-05-13",60.15,60.23,59.91,1511.298]
["2016-05-12",59.78,60.38,60.18,2086.942]
["2016-05-11",59.75,60.13,60.06,2011.5550000000001]
["2016-05-10",60.1,60.43,60.03,2321.27]
["2016-05-09",59.74,60.17,60.08,2416.1]
["2016-05-06",59.94,59.99,59.25,2492.9699999999998]
["2016-05-05",59.91,60.49,59.97,1719.3589999999999]
["2016-05-04",58.92,60.505000000000003,60.1,2269.5540000000001]
["2016-05-03",58.83,59.39,58.95,2610.4769999999999]
["2016-05-02",58.31,58.7,58.42,2011.471]
["2016-04-29",57.85,58.31,58.21,1908.0650000000001]
["2016-04-28",57.34,58.185000000000002,58.08,1948.0050000000001]
["2016-04-27",56.92,58.12,57.7,2098.3359999999998]
["2016-04-26",56.73,57.01,56.71,1639.239]
["2016-04-25",56.58,56.91,56.82,1792.96]
["2016-04-22",56.2,56.69,56.65,1995.5029999999999]
["2016-04-21",56.94,56.97,55.9,3131.6779999999999]
["2016-04-20",59.01,59.44,57.12,1992.28]
["2016-04-19",59.13,59.25,59.14,1482.3430000000001]
["2016-04-18",58.71,59.14,59.14,972.03099999999995]
["2016-04-15",58.43,58.97,58.79,1255.692]
["2016-04-14",58.43,58.73,58.38,1258.8530000000001]
["2016-04-13",59.18,59.18,58.6,1613.559]
["2016-04-12",58.82,59.17,59.13,1250.0519999999999]
["2016-04-11",59,59.45,58.73,1998.569]
["2016-04-08",58.95,59.48,58.93,1424.6869999999999]
["2016-04-07",58.56,59.24,58.91,1425.364]
["2016-04-06",58.78,59.05,58.81,1290.4169999999999]
["2016-04-05",60.01,60.1,58.98,3575.1930000000002]
["2016-04-04",60,60.32,60.11,1810.921]
["2016-04-01",59.85,60.24,59.97,2400.797]
["2016-03-31",59.57,60.16,60.07,2143.636]
["2016-03-30",59.61,59.75,59.61,969.78300000000002]
["2016-03-29",58.84,59.65,59.59,1289.9839999999999]
["2016-03-28",59,59.38,58.68,945.45799999999997]
["2016-03-24",58.67,59.22,58.89,1101.922]
["2016-03-23",58.29,59.18,58.83,1749.2739999999999]
["2016-03-22",58.64,58.87,58.24,1674.8009999999999]
["2016-03-21",58.35,58.854999999999997,58.56,2120.2440000000001]
["2016-03-18",59.18,59.44,58.5,4525.9110000000001]
["2016-03-17",58.92,59.47,59.2,1856.271]
["2016-03-16",58.22,58.91,58.77,1746.4190000000001]
["2016-03-15",57.89,58.46,58.34,1792.4870000000001]
["2016-03-14",57.95,58.33,58.05,1718.491]
["2016-03-11",58.34,58.5364,58.15,1914.9259999999999]
["2016-03-10",57.96,58.38,57.92,1839.0519999999999]
["2016-03-09",57.77,58.55,58.08,1770.7360000000001]
["2016-03-08",56.99,57.99,57.77,2357.2040000000002]
["2016-03-07",56.82,57.09,56.91,2664.7060000000001]
["2016-03-04",56.2,57.14,57.04,1317.808]
["2016-03-03",56.32,56.52,56.47,1646.077]
["2016-03-02",56.07,56.39,56.23,2340.7449999999999]
["2016-03-01",56.79,56.98,56.35,2029.212]
["2016-02-29",56.43,57.08,56.35,1872.491]
["2016-02-26",57.81,57.96,56.44,1528.8440000000001]
["2016-02-25",57.68,58.09,57.98,1428.9860000000001]
["2016-02-24",57.23,57.69,57.39,1898.9380000000001]
["2016-02-23",56.86,57.44,57.35,1225.163]
["2016-02-22",56.83,57.15,57.1,1413.5029999999999]
["2016-02-19",56.63,56.914999999999999,56.53,1435.261]
["2016-02-18",55.43,56.94,56.61,1742.674]
["2016-02-17",55.7,55.79,55.53,2071.172]
["2016-02-16",55.99,55.99,55.73,1738.3119999999999]
["2016-02-12",55.77,56.12,55.67,1475.499]
["2016-02-11",56.58,56.8,55.74,1797.1220000000001]
["2016-02-10",56.63,57.06,56.44,2365.6489999999999]
["2016-02-09",57.23,57.9,57.39,3001.8629999999998]
["2016-02-08",57.16,58.15,57.46,3146.701]
["2016-02-05",56.02,57.11,57.05,2658.09]
["2016-02-04",56.09,57.169899999999998,56.4,2548.712]
["2016-02-03",56.4,57.048400000000001,56.65,2758.0349999999999]
["2016-02-02",55.86,56.15,56.13,2112.8290000000002]
["2016-02-01",55.19,56.53,56.09,2625.6689999999999]
["2016-01-29",55.25,55.72,55.23,2736.3989999999999]
["2016-01-28",53.51,55.215000000000003,54.7,2629.5129999999999]
["2016-01-27",53.43,54.2,53.58,2202.797]
["2016-01-26",53.36,54.25,53.86,2337.7660000000001]
["2016-01-25",53.64,53.75,53.21,2158.6559999999999]
["2016-01-22",52.75,53.72,53.62,2685.7579999999998]
["2016-01-21",53,53.57,52.47,2907.779]
["2016-01-20",53.82,54.23,52.94,3517.7109999999998]
["2016-01-19",52.91,54.35,54.19,3583.88]
["2016-01-15",52.22,52.92,52.75,2478.875]
["2016-01-14",51.8,53.4,53,3495.864]
["2016-01-13",51.85,52.46,51.84,2114.2829999999999]
["2016-01-12",52.12,52.120100000000001,51.55,1688.921]
["2016-01-11",51.75,52.19,51.89,1742.9639999999999]
["2016-01-08",51.79,52.164999999999999,51.47,1905.1469999999999]
["2016-01-07",51.14,51.88,51.72,1892.299]
["2016-01-06",51.48,51.97,51.73,1507.9469999999999]
["2016-01-05",51.31,52.02,51.87,2421.1239999999998]
["2016-01-04",50.93,51.32,51.32,1877.413]
["2015-12-31",51.98,52.1,51.31,1113.92]
["2015-12-30",52.35,52.88,52.23,1062.674]
["2015-12-29",52,52.54,52.3,1226.809]
["2015-12-28",51.39,52,51.89,1170.576]
["2015-12-24",51.56,51.68,51.57,799.16800000000001]
["2015-12-23",50.93,51.64,51.54,1334.9179999999999]
["2015-12-22",50.44,50.93,50.74,1328.0530000000001]
["2015-12-21",50.48,50.86,50.39,1517.4390000000001]
["2015-12-18",51.01,51.09,50.24,2564.8820000000001]
["2015-12-17",51.25,51.58,51.26,2682.0540000000001]
["2015-12-16",50.11,51.37,51.22,2249.3760000000002]
["2015-12-15",49.78,50.46,49.92,1692.9960000000001]
["2015-12-14",48.89,49.62,49.54,2505.7080000000001]
["2015-12-11",48.45,49.03,48.56,1781.5909999999999]
["2015-12-10",49.9,49.9,48.56,2507.4340000000002]
["2015-12-09",50.28,50.77,49.94,2294.924]
["2015-12-08",50,50.58,50.5,2315.7190000000001]
["2015-12-07",49.28,50.19,50.08,3495.1109999999999]
["2015-12-04",48.34,49.5,49.45,2108.0549999999998]
["2015-12-03",48.38,48.65,48.12,1664.098]
["2015-12-02",49.7,49.97,48.69,1892.2570000000001]
["2015-12-01",49.69,49.94,49.91,2404.6640000000002]
["2015-11-30",49.67,49.89,49.32,2510.2860000000001]
["2015-11-27",49.19,49.82,49.54,813.952]
["2015-11-25",49.5,49.51,49.07,2007.49]
["2015-11-24",49.75,49.89,49.38,2098.1039999999998]
["2015-11-23",50.39,50.67,49.92,1555.1610000000001]
["2015-11-20",50.48,50.89,50.51,1313.3130000000001]
["2015-11-19",50.21,50.56,50.26,2069.8209999999999]
["2015-11-18",49.61,50.15,50.07,1908.643]
["2015-11-17",50.21,50.65,49.54,2228.6109999999999]
["2015-11-16",48.99,50.4,50.37,1782.106]
["2015-11-13",49.5,49.9,49.02,1225.837]
["2015-11-12",49.83,50.5,49.49,1426.8430000000001]
["2015-11-11",49.66,50.14,49.99,1309.557]
["2015-11-10",48.92,49.58,49.57,2088.6759999999999]
["2015-11-09",49.34,49.48,49.19,2611.8389999999999]
["2015-11-06",50.91,51.14,49.51,3223.3589999999999]
["2015-11-05",51.97,52.21,51.68,1501.15]
["2015-11-04",51.42,53.21,51.99,2126.1610000000001]
["2015-11-03",51.64,51.93,51.88,1658.5160000000001]
["2015-11-02",51.56,51.849899999999998,51.71,1607.6610000000001]
["2015-10-30",51.48,51.84,51.56,1587.4649999999999]
["2015-10-29",51.66,51.81,51.3,1922.1890000000001]
["2015-10-28",52.69,52.9,51.9,1747.6420000000001]
["2015-10-27",52.71,52.93,52.68,1277.0650000000001]
["2015-10-26",52.65,52.86,52.85,1442.53]
["2015-10-23",53.49,53.54,52.81,1685.634]
["2015-10-22",53.25,53.88,53.73,1648.9839999999999]
["2015-10-21",53.65,53.83,53.16,1681.771]
["2015-10-20",53.3,53.65,53.37,1426.31]
["2015-10-19",53.21,53.48,53.47,2164.6689999999999]
["2015-10-16",53.25,53.52,53.3,1899.2819999999999]
["2015-10-15",52.44,53.055,53,1649.136]
["2015-10-14",52.48,52.64,52.25,1502.067]
["2015-10-13",52.71,52.94,52.44,1683.6189999999999]
["2015-10-12",52.36,52.9983,52.77,1414.5619999999999]
["2015-10-09",52.48,52.7,52.36,2270.3409999999999]
["2015-10-08",51.52,52.46,52.45,1818.1590000000001]
["2015-10-07",52.31,52.31,51.66,2764.7370000000001]
["2015-10-06",52.56,52.56,52.13,2381.9580000000001]
["2015-10-05",52.88,52.98,52.75,1850.7139999999999]
["2015-10-02",52.39,52.85,52.62,2124.9769999999999]
["2015-10-01",52.35,52.48,52.08,2358.7730000000001]
["2015-09-30",51.3,52.29,52.22,1870.7339999999999]
["2015-09-29",50.97,51.39,51.12,2572.3539999999998]
["2015-09-28",50.85,51.494999999999997,50.98,2121.3710000000001]
["2015-09-25",50.3,51.31,51.01,2223.4189999999999]
["2015-09-24",49.32,50.34,50.19,2195.7379999999998]
["2015-09-23",49.28,49.54,49.48,1920.8530000000001]
["2015-09-22",49.15,49.59,49.25,1382.2149999999999]
["2015-09-21",49.36,49.73,49.51,1547.6310000000001]
["2015-09-18",48.69,49.63,49.33,4115.1459999999997]
["2015-09-17",48.33,49.77,49.19,2158.8649999999998]
["2015-09-16",48.18,48.65,48.42,2018.3689999999999]
["2015-09-15",48.25,48.46,48.27,1719.4780000000001]
["2015-09-14",48.07,48.5,48.23,2132.3389999999999]
["2015-09-11",47.03,47.88,47.88,1739.57]
["2015-09-10",46.8,47.71,47.24,3366.8679999999999]
["2015-09-09",47.31,47.81,46.87,2062.7150000000001]
["2015-09-08",47.17,47.4,47.27,2013.0930000000001]
["2015-09-04",46.64,46.87,46.57,2591.8330000000001]
["2015-09-03",46.83,47.24,47.02,1935.9090000000001]
["2015-09-02",47.22,47.23,46.7,2270.6689999999999]
["2015-09-01",47.44,49.37,46.76,3440.7069999999999]
["2015-08-31",48.27,48.32,47.65,3378.8620000000001]
["2015-08-28",48.18,48.74,48.2,1759.307]
["2015-08-27",48.15,48.23,48.19,1895.701]
["2015-08-26",47.55,47.83,47.72,2577.3580000000002]
["2015-08-25",49.44,49.62,47.08,3265.0729999999999]
["2015-08-24",50.86,50.88,48.77,3743.2060000000001]
["2015-08-21",51.19,51.85,51.3,3199.7060000000001]
["2015-08-20",51.21,51.99,51.47,2106.3629999999998]
["2015-08-19",51.08,51.75,51.53,1592.5360000000001]
["2015-08-18",51.24,51.54,51.27,1722.3119999999999]
["2015-08-17",51.27,51.75,51.29,2074.7449999999999]
["2015-08-14",50.82,51.35,51.34,1827.4480000000001]
["2015-08-13",50.68,51.04,50.96,1921.03]
["2015-08-12",50.19,51.31,50.96,2659.6950000000002]
["2015-08-11",49.71,51.15,50.49,4007.0340000000001]
["2015-08-10",49.99,50.2,49.74,2098.2080000000001]
["2015-08-07",49.11,50.13,50.04,2500.1729999999998]
["2015-08-06",48.67,49.3,49.25,1860.7370000000001]
["2015-08-05",48.85,49.06,48.67,1526.1469999999999]
["2015-08-04",49.24,49.41,48.64,1844.9059999999999]
["2015-08-03",49.04,49.561,49.37,1870.07]
["2015-07-31",49.12,49.47,49,2133.223]
["2015-07-30",48.23,49.31,48.77,2082.2089999999998]
["2015-07-29",46,48.31,48.16,2675.0970000000002]
["2015-07-28",47.97,48.16,48.06,2222.4740000000002]
["2015-07-27",47.13,47.96,47.68,1791.8320000000001]
["2015-07-24",47.12,47.37,47.12,1356.826]
["2015-07-23",47.81,47.86,47.1,1891.4090000000001]
["2015-07-22",47.52,48.2,48.03,2722.8420000000001]
["2015-07-21",47.54,47.71,47.52,1907.4280000000001]
["2015-07-20",47.85,48.04,47.6,1309.684]
["2015-07-17",48.2,48.4,47.86,1677.452]
["2015-07-16",47.94,48.65,48.42,2662.779]
["2015-07-15",47.32,47.48,47.39,1749.7729999999999]
["2015-07-14",47.28,47.6,47.22,2551.2550000000001]
["2015-07-13",47.36,47.77,47.21,1997.88]
["2015-07-10",46.87,47.53,47.26,1963.847]
["2015-07-09",47.57,47.92,46.81,2261.4459999999999]
["2015-07-08",47.68,47.98,47.42,1920.077]
["2015-07-07",46.76,48.08,47.87,2831.7649999999999]
["2015-07-06",46.52,46.872,46.74,2803.7440000000001]
["2015-07-02",46.35,47.1,46.65,3216.2669999999998]
["2015-07-01",45.13,46.09,45.93,4529.5159999999996]
["2015-06-30",45.63,45.799900000000001,44.97,10635.56]
["2015-06-29",45.69,46.85,45.16,6870.58]
["2015-06-26",45.69,46.23,46.21,1988.6590000000001]
["2015-06-25",45.88,45.88,45.79,2579.7939999999999]
["2015-06-24",45.85,46.05,45.78,2174.7510000000002]
["2015-06-23",46.06,46.2,45.89,1643.2840000000001]
["2015-06-22",46.02,46.75,46.28,1422.913]
["2015-06-19",47.06,47.28,46.58,2608.4079999999999]
["2015-06-18",46.9,47.305,47,2082.1320000000001]
["2015-06-17",46.06,46.61,46.35,1759.088]
["2015-06-16",45.51,46.08,46.05,1375.9659999999999]
["2015-06-15",45.86,46.06,45.53,1914.6510000000001]
["2015-06-12",45.65,45.92,45.57,1311.2529999999999]
["2015-06-11",45.6,45.945,45.87,1265.8040000000001]
["2015-06-10",45.43,45.73,45.28,1397.864]
["2015-06-09",45.19,45.58,45.2,1036.81]
["2015-06-08",45.45,45.53,45.21,1885.9280000000001]
["2015-06-05",45.67,45.82,45.51,2268.7469999999998]
["2015-06-04",46.55,46.84,46.28,2502.252]
["2015-06-03",47.32,47.33,46.72,1321.626]
["2015-06-02",48.03,48.03,47.45,1625.6120000000001]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"WR","index":37,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C42","v":"WR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":52.143333333333338},{"$f":"AVERAGE($D$4:$D$93)","v":53.554444444444449},{"$f":"AVERAGE($D$4:$D$183)","v":55.025333333333329},{"$f":"AVERAGE($D$4:$D$363)","v":52.762944444444464},{"$f":"AVERAGE($D$4:$D$507)","v":48.607519841269877}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.6},{"$f":"$G3/H2","v":3.0684651281723454E-2},{"$f":"$G3/I2","v":2.9876138509097698E-2},2.9077515810899228E-2,3.0324312201429234E-2,3.2916717520763757E-2]
["2017-06-01",53.04,53.25,53.25,775.404]
["2017-05-31",52.79,53.11,52.95,1347.787]
["2017-05-30",52.75,52.97,52.77,462.97899999999998]
["2017-05-26",52.92,53.04,52.92,526.47500000000002]
["2017-05-25",52.6,52.88,52.87,697.79700000000003]
["2017-05-24",51.68,52.51,52.5,1375.2750000000001]
["2017-05-23",51.75,52.27,51.83,1634.4159999999999]
["2017-05-22",51.89,52.05,51.7,815.48699999999997]
["2017-05-19",51.8,52,51.9,468.70400000000001]
["2017-05-18",51.54,51.92,51.69,302.01400000000001]
["2017-05-17",51.52,52,51.73,308.54899999999998]
["2017-05-16",51.96,52.08,51.66,430.87700000000001]
["2017-05-15",51.85,52.2,51.96,1003.2089999999999]
["2017-05-12",51.97,52,51.86,434.65600000000001]
["2017-05-11",51.79,52.08,51.94,492.85899999999998]
["2017-05-10",52.31,52.36,51.85,852.71500000000003]
["2017-05-09",52.32,52.42,52.33,738.65899999999999]
["2017-05-08",52.6,52.72,52.36,553.58000000000004]
["2017-05-05",52.35,52.86,52.52,720.197]
["2017-05-04",52.42,52.43,52.25,1747.1579999999999]
["2017-05-03",52.64,52.72,52.46,1370.9190000000001]
["2017-05-02",52.1,52.76,52.67,2511.9789999999998]
["2017-05-01",52.04,52.32,52.24,709.01199999999994]
["2017-04-28",51.8,52.12,52.03,1123.0309999999999]
["2017-04-27",52,52.16,51.94,587.36599999999999]
["2017-04-26",52.01,52.21,52,824.01400000000001]
["2017-04-25",51.82,52.01,51.96,1167.73]
["2017-04-24",51.44,51.95,51.86,1259.057]
["2017-04-21",50.83,51.45,51.43,2814.7559999999999]
["2017-04-20",51.15,51.52,50.87,7714.6570000000002]
["2017-04-19",54.47,55.12,55.11,1423.692]
["2017-04-18",54.06,54.65,54.63,729.971]
["2017-04-17",53.77,54.264299999999999,54.23,874.86199999999997]
["2017-04-13",54.1,54.22,53.7,1074.377]
["2017-04-12",54.52,54.53,54.15,620.875]
["2017-04-11",54.09,54.48,54.48,578.25099999999998]
["2017-04-10",54.36,54.36,54.05,511.53899999999999]
["2017-04-07",54.37,54.479900000000001,54.32,377.55799999999999]
["2017-04-06",54.65,54.74,54.35,717.22400000000005]
["2017-04-05",54.5,54.77,54.66,1240.04]
["2017-04-04",54.71,54.92,54.6,736.26300000000003]
["2017-04-03",54.38,54.79,54.73,744.24900000000002]
["2017-03-31",54.25,54.47,54.27,716.55600000000004]
["2017-03-30",54.43,54.54,54.36,718.45100000000002]
["2017-03-29",54.13,54.48,54.48,642.68299999999999]
["2017-03-28",53.82,54.22,54.17,739.35]
["2017-03-27",54.33,54.59,54.02,804.96199999999999]
["2017-03-24",54.61,54.835000000000001,54.33,504.149]
["2017-03-23",54.65,54.895000000000003,54.59,528.36199999999997]
["2017-03-22",54.71,54.99,54.75,423.75900000000001]
["2017-03-21",54.86,54.94,54.75,658.93200000000002]
["2017-03-20",54.85,54.91,54.9,645.81500000000005]
["2017-03-17",54.65,55,54.83,1017.062]
["2017-03-16",54.82,54.96,54.65,794.88099999999997]
["2017-03-15",54.62,54.99,54.76,971.48299999999995]
["2017-03-14",54.53,54.96,54.58,788.673]
["2017-03-13",54.5,54.67,54.55,468.88400000000001]
["2017-03-10",54.37,54.62,54.55,412.339]
["2017-03-09",54.24,54.58,54.21,328.51100000000002]
["2017-03-08",54.18,54.37,54.23,400.99900000000002]
["2017-03-07",54.78,54.81,54.48,583.20799999999997]
["2017-03-06",54.77,55.08,54.89,804.04300000000001]
["2017-03-03",54.63,55.06,54.97,658.32600000000002]
["2017-03-02",54.37,54.98,54.68,798.125]
["2017-03-01",54,54.69,54.56,693.94799999999998]
["2017-02-28",53.82,54.27,53.98,598.61199999999997]
["2017-02-27",53.68,53.97,53.95,285.50900000000001]
["2017-02-24",53.07,54.06,53.8,748.28300000000002]
["2017-02-23",53.3,53.37,53,724.41700000000003]
["2017-02-22",53.33,53.45,53.25,458.96699999999998]
["2017-02-21",53.05,53.35,53.35,371.75299999999999]
["2017-02-17",52.87,53.16,53.05,674.88]
["2017-02-16",52.52,52.86,52.76,1135.5060000000001]
["2017-02-15",53,53,52.54,899.76499999999999]
["2017-02-14",53.27,53.35,53,893.76499999999999]
["2017-02-13",53.52,53.65,53.35,589.66200000000003]
["2017-02-10",53.57,53.69,53.58,678.70299999999997]
["2017-02-09",53.72,53.72,53.61,515.39599999999996]
["2017-02-08",53.85,53.98,53.87,512.13400000000001]
["2017-02-07",54.39,54.46,53.86,468.85199999999998]
["2017-02-06",54.62,54.8,54.4,324.14499999999998]
["2017-02-03",54.68,54.784999999999997,54.68,537.55200000000002]
["2017-02-02",54.87,54.88,54.6,674.42600000000004]
["2017-02-01",54.59,54.99,54.71,404.71699999999998]
["2017-01-31",54.44,54.74,54.69,663.03200000000004]
["2017-01-30",54.65,54.82,54.59,370.56900000000002]
["2017-01-27",54.95,55.11,54.77,394.15199999999999]
["2017-01-26",54.5,55.2256,54.85,1060]
["2017-01-25",55.1,55.25,54.64,533.43499999999995]
["2017-01-24",55.26,55.555,55.15,801.68399999999997]
["2017-01-23",55.46,55.48,55.3,345.065]
["2017-01-20",55.59,55.76,55.51,624.58199999999999]
["2017-01-19",56,56,55.54,558.59799999999996]
["2017-01-18",55.18,55.609900000000003,55.59,657.19399999999996]
["2017-01-17",55.04,55.39,55.22,709.154]
["2017-01-13",54.95,55.27,55.01,320.947]
["2017-01-12",54.98,55.07,54.95,374.85700000000003]
["2017-01-11",54.56,55.49,55.09,850.96699999999998]
["2017-01-10",54.34,54.67,54.58,1010.809]
["2017-01-09",54.7,54.7,54.34,916.89599999999996]
["2017-01-06",54.92,54.92,54.68,1423.1880000000001]
["2017-01-05",55.35,55.51,55.01,955.32500000000005]
["2017-01-04",56.42,56.44,55.47,1546.8789999999999]
["2017-01-03",56.49,56.6,56.2,532.63699999999994]
["2016-12-30",56.28,56.39,56.35,1150.2249999999999]
["2016-12-29",56.18,56.28,56.25,361.95299999999997]
["2016-12-28",56.3,56.33,56.16,303.83499999999998]
["2016-12-27",56.25,56.25,56.23,968.59100000000001]
["2016-12-23",56.3,56.3,56.16,516.68499999999995]
["2016-12-22",56.2,56.3,56.25,485.714]
["2016-12-21",56.5,56.61,56.25,938.31399999999996]
["2016-12-20",56.7,56.85,56.57,1345.7629999999999]
["2016-12-19",54.65,56.48,56.31,3292.1709999999998]
["2016-12-16",57.43,57.5,57.38,2445.2530000000002]
["2016-12-15",57.26,57.4,57.23,654.98699999999997]
["2016-12-14",57.25,57.48,57.26,1218.826]
["2016-12-13",57.22,57.33,57.25,836.64]
["2016-12-12",57.1,57.27,57.25,797.3]
["2016-12-09",57.2,57.35,57.18,721.63599999999997]
["2016-12-08",57,57.26,57.25,1403.9559999999999]
["2016-12-07",56.7,57.06,56.98,1008.005]
["2016-12-06",56.75,57.05,57.04,714.14499999999998]
["2016-12-05",56.4,56.76,56.72,443.541]
["2016-12-02",56.72,56.88,56.41,1033.998]
["2016-12-01",56.76,57.01,56.75,950.96799999999996]
["2016-11-30",57.08,57.18,56.96,2328.4470000000001]
["2016-11-29",57.1,57.31,57.11,916.79300000000001]
["2016-11-28",57.06,57.28,57.18,1375.9349999999999]
["2016-11-25",57.08,57.274999999999999,57.08,559.11199999999997]
["2016-11-23",56.74,57.21,56.98,532.09500000000003]
["2016-11-22",57.14,57.27,57,795.70299999999997]
["2016-11-21",57.09,57.35,57.12,1075.172]
["2016-11-18",56.7,57.14,57.01,290.46600000000001]
["2016-11-17",56.88,57.06,56.71,597.61699999999996]
["2016-11-16",56.94,57.25,56.73,594.32899999999995]
["2016-11-15",56.77,57.27,56.9,509.96800000000002]
["2016-11-14",56.67,56.96,56.81,475.77]
["2016-11-11",56.32,56.82,56.67,457.77699999999999]
["2016-11-10",56.85,56.93,56.35,1279.934]
["2016-11-09",56.83,57.32,56.74,947.66499999999996]
["2016-11-08",57.21,57.49,57.06,605.18899999999996]
["2016-11-07",56.8,57.24,57.17,665.26499999999999]
["2016-11-04",57.15,57.37,56.6,823.51599999999996]
["2016-11-03",56.94,57.28,57.05,401.23899999999998]
["2016-11-02",56.95,57.34,57.03,483.64400000000001]
["2016-11-01",57.25,57.33,57.05,389.53100000000001]
["2016-10-31",57.17,57.38,57.32,875.08600000000001]
["2016-10-28",57.07,57.23,57.04,523.30600000000004]
["2016-10-27",57.05,57.24,57.07,340.51900000000001]
["2016-10-26",56.96,57.15,57.06,337.62400000000002]
["2016-10-25",57.05,57.18,57.08,505.99]
["2016-10-24",57.29,57.37,57.16,369.86799999999999]
["2016-10-21",56.98,57.14,56.92,462.56900000000002]
["2016-10-20",57.06,57.31,56.97,1007.838]
["2016-10-19",57.41,57.424999999999997,57.12,755.67100000000005]
["2016-10-18",57.4,57.48,57.36,364.67599999999999]
["2016-10-17",57.21,57.45,57.3,580.505]
["2016-10-14",56.87,57.25,57.22,818.32]
["2016-10-13",56.71,57.1,56.94,1815.8320000000001]
["2016-10-12",56.49,56.7,56.48,597.46]
["2016-10-11",56.48,56.48,56.32,533.96699999999998]
["2016-10-10",56.38,56.74,56.69,223.506]
["2016-10-07",56.39,56.74,56.25,478.685]
["2016-10-06",56.55,56.71,56.39,486.99400000000003]
["2016-10-05",56.65,56.88,56.65,671.63800000000003]
["2016-10-04",56.68,56.83,56.74,1032.4639999999999]
["2016-10-03",56.72,56.86,56.72,986.62300000000005]
["2016-09-30",56.73,56.95,56.75,1022.771]
["2016-09-29",56.56,56.89,56.73,426.43599999999998]
["2016-09-28",56.65,56.83,56.67,874.50599999999997]
["2016-09-27",56.8,56.93,56.41,872.77200000000005]
["2016-09-26",56.47,56.91,56.7,639.61900000000003]
["2016-09-23",56.26,56.69,56.48,599.49599999999998]
["2016-09-22",56.35,56.6,56.5,785.56799999999998]
["2016-09-21",55.94,56.29,56.25,1000.033]
["2016-09-20",56.17,56.33,55.99,724.96]
["2016-09-19",55.77,56.14,56.09,953.31100000000004]
["2016-09-16",55.36,55.96,55.84,818.71299999999997]
["2016-09-15",55,55.46,55.43,932.36500000000001]
["2016-09-14",55.02,55.48,54.99,612.68899999999996]
["2016-09-13",55.19,55.52,55.07,654.49599999999998]
["2016-09-12",54.7,55.4,55.39,733.12300000000005]
["2016-09-09",55,55.171500000000002,54.82,715.85]
["2016-09-08",54.92,55.27,55.15,520.40499999999997]
["2016-09-07",55.16,55.55,55.02,510.863]
["2016-09-06",55.25,55.505000000000003,55.28,554.79999999999995]
["2016-09-02",54.77,55.49,55.25,437.11599999999999]
["2016-09-01",55.07,55.25,54.79,326.74900000000002]
["2016-08-31",54.46,55.02,54.94,468.09199999999998]
["2016-08-30",55.18,55.47,54.6,457.34]
["2016-08-29",54.45,55.29,55.05,524.68200000000002]
["2016-08-26",54.48,54.92,54.5,696.63900000000001]
["2016-08-25",54.43,54.72,54.38,448.13600000000002]
["2016-08-24",54.45,54.61,54.56,255.245]
["2016-08-23",54.2,54.67,54.49,411.24200000000002]
["2016-08-22",53.76,54.48,54.34,393.85199999999998]
["2016-08-19",53.84,53.95,53.89,631.56399999999996]
["2016-08-18",53.39,54.14,53.99,614.98400000000004]
["2016-08-17",53.08,53.577500000000001,53.53,526.18600000000004]
["2016-08-16",53.07,53.44,53.17,650.93399999999997]
["2016-08-15",53.66,53.67,53.27,656.25699999999995]
["2016-08-12",53.52,53.8,53.45,560.27800000000002]
["2016-08-11",53.7,53.87,53.62,560.01900000000001]
["2016-08-10",53.76,53.99,53.69,699.99]
["2016-08-09",54.02,54.12,53.79,909.88400000000001]
["2016-08-08",53.88,54.06,53.9,660.81600000000003]
["2016-08-05",54.5,54.51,53.98,1651.605]
["2016-08-04",54.35,54.89,54.33,1349.8579999999999]
["2016-08-03",55.46,55.59,54.46,1661.3530000000001]
["2016-08-02",55.45,55.64,55.53,764.96799999999996]
["2016-08-01",55.6,55.75,55.42,649.91200000000003]
["2016-07-29",55.5,55.65,55.57,823.73900000000003]
["2016-07-28",55.5,55.99,55.46,768.798]
["2016-07-27",55.4,55.82,55.5,1093.4280000000001]
["2016-07-26",55.94,56,55.5,881.255]
["2016-07-25",56.25,56.29,56.13,554.85199999999998]
["2016-07-22",56.27,56.38,56.23,907.86400000000003]
["2016-07-21",56.2,56.44,56.25,895.34900000000005]
["2016-07-20",56.31,56.42,56.22,676.34299999999996]
["2016-07-19",56.4,56.44,56.34,1071.9459999999999]
["2016-07-18",56.2,56.465000000000003,56.36,541.04999999999995]
["2016-07-15",56.38,56.48,56.22,725.91300000000001]
["2016-07-14",55.88,56.41,56.33,971.66099999999994]
["2016-07-13",56,56.14,56.01,591.93600000000004]
["2016-07-12",56.26,56.42,55.96,529.49599999999998]
["2016-07-11",56.35,56.4,56.39,670.54600000000005]
["2016-07-08",56.32,56.78,56.42,1022.943]
["2016-07-07",56.27,56.55,56.32,1076.818]
["2016-07-06",56.3,56.42,56.27,1812.7190000000001]
["2016-07-05",56.24,56.435000000000002,56.28,909.85299999999995]
["2016-07-01",56.2,56.28,56.26,996.28800000000001]
["2016-06-30",55.47,56.16,56.09,1915.037]
["2016-06-29",55.78,55.91,55.44,1098.249]
["2016-06-28",55.8,55.87,55.65,1459.53]
["2016-06-27",55.7,55.975000000000001,55.79,1053.5920000000001]
["2016-06-24",55.69,55.97,55.72,1415.221]
["2016-06-23",55.88,56.064999999999998,55.93,761.44200000000001]
["2016-06-22",55.83,55.94,55.84,911.14200000000005]
["2016-06-21",55.8,56.03,55.78,1431.874]
["2016-06-20",56.06,56.32,55.8,1216.7239999999999]
["2016-06-17",55.75,56.16,56.16,1547.65]
["2016-06-16",56.02,56.17,55.77,1094.847]
["2016-06-15",56.11,56.24,56.05,1403.88]
["2016-06-14",55.91,56.475000000000001,56.11,1633.595]
["2016-06-13",56.3,56.55,56.07,1218.192]
["2016-06-10",55.98,56.41,56.37,2092.7629999999999]
["2016-06-09",55.8,56.274999999999999,56.11,1847.383]
["2016-06-08",55.59,56.01,55.8,2234.85]
["2016-06-07",56.1,56.38,55.67,5272.1729999999998]
["2016-06-06",56.47,56.64,56.32,3801.0189999999998]
["2016-06-03",56.61,56.69,56.47,4481.0119999999997]
["2016-06-02",56.83,56.83,56.33,5923.0959999999995]
["2016-06-01",56.2,56.67,56.28,6447.6930000000002]
["2016-05-31",56.49,57.244999999999997,56.33,24996.26]
["2016-05-27",52.84,53.2,52.92,1010.811]
["2016-05-26",52.45,53.03,52.9,1120.7180000000001]
["2016-05-25",52.79,52.825000000000003,52.47,1139.6420000000001]
["2016-05-24",52.12,52.82,52.8,1331.002]
["2016-05-23",52.39,52.73,52.09,1004.934]
["2016-05-20",52.26,52.74,52.39,1751.2639999999999]
["2016-05-19",51.1,52.22,52.17,843.26400000000001]
["2016-05-18",51.3,52.43,51.33,1483.7529999999999]
["2016-05-17",52.11,52.31,51.57,1126.479]
["2016-05-16",52.13,52.56,52.29,1457.519]
["2016-05-13",52.18,52.494999999999997,52.13,2391.614]
["2016-05-12",51.8,55.47,52.18,2524.3139999999999]
["2016-05-11",51.9,51.99,51.95,980.80499999999995]
["2016-05-10",51.92,52.11,51.98,787.54300000000001]
["2016-05-09",51.42,51.99,51.89,915.15200000000004]
["2016-05-06",51.73,51.9,51.36,1796.549]
["2016-05-05",51.68,52.36,51.78,1161.67]
["2016-05-04",51.01,52.64,51.9,1403.9469999999999]
["2016-05-03",51.42,51.63,51.26,1066.83]
["2016-05-02",51.6,51.99,51.37,1454.73]
["2016-04-29",51.05,51.84,51.61,1499.5350000000001]
["2016-04-28",50.53,51.47,51.12,773.79499999999996]
["2016-04-27",50.57,51.210099999999997,50.98,909.07]
["2016-04-26",50.07,50.71,50.57,1034.1790000000001]
["2016-04-25",50.24,50.414999999999999,50.01,1144.664]
["2016-04-22",50,50.17,50.13,1110.1469999999999]
["2016-04-21",50.02,50.256999999999998,49.88,905.52499999999998]
["2016-04-20",51.21,51.21,50.25,864.75]
["2016-04-19",50.86,51.24,51.21,689.84699999999998]
["2016-04-18",50.5,51.02,50.86,654.17100000000005]
["2016-04-15",50.03,51.01,50.6,1038.732]
["2016-04-14",50.51,50.87,50.36,973.35900000000004]
["2016-04-13",50.82,50.85,50.66,665.17200000000003]
["2016-04-12",50.16,50.78,50.65,810.89499999999998]
["2016-04-11",50.78,51.18,50.09,1624.79]
["2016-04-08",49.8,52.82,50.61,2141.34]
["2016-04-07",49.62,50.14,49.73,1070.415]
["2016-04-06",49.07,49.8,49.79,996.64099999999996]
["2016-04-05",50,50.07,49.28,1069.8900000000001]
["2016-04-04",50.23,50.33,50.14,1403.8320000000001]
["2016-04-01",49.32,50.49,50.35,1186.5540000000001]
["2016-03-31",49.94,50.38,49.61,1083.538]
["2016-03-30",50.14,50.14,49.8,989.31899999999996]
["2016-03-29",48.49,49.94,49.91,1997.2049999999999]
["2016-03-28",48.36,48.489899999999999,48.25,978.12699999999995]
["2016-03-24",47.88,48.37,48.3,872.05100000000004]
["2016-03-23",47.72,48,47.82,746.80700000000002]
["2016-03-22",47.7,48.38,47.84,676.63699999999994]
["2016-03-21",48.06,48.25,47.77,692.11400000000003]
["2016-03-18",47.97,48.53,48.33,1527.902]
["2016-03-17",47.97,48.36,48.14,857.23900000000003]
["2016-03-16",47.01,47.97,47.82,1204.999]
["2016-03-15",46.81,47.63,47.36,862.495]
["2016-03-14",46.2,46.954999999999998,46.85,1425.463]
["2016-03-11",46.9,48.28,46.43,3036.4029999999998]
["2016-03-10",44.01,48.44,46.9,7009.34]
["2016-03-09",43.58,44.16,44.08,720.375]
["2016-03-08",43.67,43.9,43.69,741.63699999999994]
["2016-03-07",42.92,43.64,43.53,991.72199999999998]
["2016-03-04",42.85,43.39,43.29,1594.251]
["2016-03-03",42.79,43.204999999999998,43.15,1033.1669999999999]
["2016-03-02",42.5,42.7,42.7,1911.212]
["2016-03-01",43.74,43.8,42.71,1317.931]
["2016-02-29",43.06,43.85,43.46,1823.826]
["2016-02-26",44.32,44.435000000000002,43.13,2895.4380000000001]
["2016-02-25",46.05,46.66,44.88,3209.0340000000001]
["2016-02-24",46.12,46.674900000000001,46.35,1307.991]
["2016-02-23",45.81,46.41,46.05,743.14300000000003]
["2016-02-22",45.77,46.15,46.07,796.94899999999996]
["2016-02-19",45.69,45.83,45.56,528.79999999999995]
["2016-02-18",45.15,45.87,45.72,772.11900000000003]
["2016-02-17",45.27,45.28,45.15,564.61699999999996]
["2016-02-16",45,45.37,45.27,540.89499999999998]
["2016-02-12",45.34,45.424999999999997,44.76,1056.749]
["2016-02-11",45.3,45.53,45.22,1725.3820000000001]
["2016-02-10",44.92,45.6,45.47,1303.6310000000001]
["2016-02-09",44.68,45.2,44.99,756.029]
["2016-02-08",45.12,45.69,44.78,1358.731]
["2016-02-05",45.07,45.97,45.26,1940.7940000000001]
["2016-02-04",45.78,46.14,45.14,1767.89]
["2016-02-03",45.25,46.6,45.96,2502.9270000000001]
["2016-02-02",44.17,45.36,44.99,1587.982]
["2016-02-01",43.42,44.614899999999999,44.28,1531.0989999999999]
["2016-01-29",42.53,43.59,43.56,1143.3019999999999]
["2016-01-28",41.54,42.36,42.23,508.10500000000002]
["2016-01-27",41.23,41.88,41.48,612.072]
["2016-01-26",41.15,41.82,41.37,535.84799999999996]
["2016-01-25",41.45,41.65,41.02,680.66399999999999]
["2016-01-22",40.56,41.66,41.66,1227.251]
["2016-01-21",40.729999999999997,41,40.380000000000003,1086.6579999999999]
["2016-01-20",41.44,41.76,40.71,846.67700000000002]
["2016-01-19",41.38,41.93,41.71,1251.605]
["2016-01-15",41.45,41.84,41.2,1435.162]
["2016-01-14",41.59,42.244999999999997,41.94,940.34699999999998]
["2016-01-13",41.73,42.07,41.58,1343.9949999999999]
["2016-01-12",42.39,42.45,41.55,1851.884]
["2016-01-11",42.17,42.6,42.25,884.15200000000004]
["2016-01-08",42.44,42.65,42.09,897.11900000000003]
["2016-01-07",42.25,42.76,42.24,1382.826]
["2016-01-06",42.35,42.8,42.74,937.005]
["2016-01-05",42.38,42.755000000000003,42.64,562.01099999999997]
["2016-01-04",42.11,42.4,42.37,756.69200000000001]
["2015-12-31",43.05,43.05,42.41,666.34900000000005]
["2015-12-30",43,43.3,43.16,485.84699999999998]
["2015-12-29",43.18,43.35,43.05,497.29399999999998]
["2015-12-28",42.59,42.93,42.83,591.79999999999995]
["2015-12-24",42.56,42.87,42.71,175.90600000000001]
["2015-12-23",42.01,42.81,42.7,572.33699999999999]
["2015-12-22",41.36,41.98,41.81,867.12400000000002]
["2015-12-21",41.74,41.77,41.31,662.09799999999996]
["2015-12-18",42.04,42.085000000000001,41.45,1371.09]
["2015-12-17",42.21,42.49,42.04,989.84]
["2015-12-16",41.46,42.25,42.24,619.30499999999995]
["2015-12-15",40.770000000000003,41.54,41.23,774.5]
["2015-12-14",40.69,40.950000000000003,40.6,1371.614]
["2015-12-11",40.31,40.844999999999999,40.700000000000003,901.01]
["2015-12-10",40.96,41.03,40.409999999999997,712.10699999999997]
["2015-12-09",41.16,41.655000000000001,41.05,1072.8040000000001]
["2015-12-08",41.52,41.81,41.4,1260.7629999999999]
["2015-12-07",41.74,41.86,41.61,1224.366]
["2015-12-04",41.72,42.42,42.08,1239.191]
["2015-12-03",42.16,42.32,41.6,1462.62]
["2015-12-02",43.36,43.4758,42.3,1268.6759999999999]
["2015-12-01",42.77,43.555,43.51,1335.308]
["2015-11-30",42.57,42.88,42.68,1042.0219999999999]
["2015-11-27",42.17,42.64,42.43,511.108]
["2015-11-25",42.1,42.255000000000003,42.07,987.30200000000002]
["2015-11-24",42.11,42.2,42.05,1130.9670000000001]
["2015-11-23",42.7,42.96,42.2,1004.928]
["2015-11-20",42.44,42.83,42.73,747.55600000000004]
["2015-11-19",41.86,42.37,42.37,801.673]
["2015-11-18",41.03,41.81,41.76,867.62]
["2015-11-17",41.48,41.81,41.04,729.61699999999996]
["2015-11-16",40.32,41.57,41.55,926.47900000000004]
["2015-11-13",40.83,41.33,40.32,962.28599999999994]
["2015-11-12",41.49,42,40.81,1280.799]
["2015-11-11",40.86,41.72,41.52,1436.077]
["2015-11-10",39.39,40.78,40.75,1664.8879999999999]
["2015-11-09",38.799999999999997,39.42,39.29,1359.1389999999999]
["2015-11-06",40.200000000000003,40.29,38.880000000000003,1387.2829999999999]
["2015-11-05",40.700000000000003,40.98,40.51,1488.694]
["2015-11-04",39.46,40.869999999999997,40.74,2179.288]
["2015-11-03",39.5,39.664999999999999,39.51,1142.567]
["2015-11-02",39.68,39.869999999999997,39.68,952.25699999999995]
["2015-10-30",39.74,39.99,39.700000000000003,934.36300000000006]
["2015-10-29",39.869999999999997,39.89,39.64,824.35199999999998]
["2015-10-28",40.659999999999997,40.840000000000003,39.9,1171.3230000000001]
["2015-10-27",40.69,40.94,40.659999999999997,656.37300000000005]
["2015-10-26",40.21,40.75,40.74,931.96900000000005]
["2015-10-23",41.18,41.3,40.229999999999997,1067.8989999999999]
["2015-10-22",40.520000000000003,41.3,41.3,1565.357]
["2015-10-21",40.6,40.85,40.450000000000003,764.72799999999995]
["2015-10-20",40.049999999999997,40.5,40.409999999999997,673.08100000000002]
["2015-10-19",39.94,40.18,40.18,915.47400000000005]
["2015-10-16",40.19,40.29,40.08,921.84900000000005]
["2015-10-15",39.659999999999997,40.090000000000003,40.07,828.48500000000001]
["2015-10-14",39.92,40.119999999999997,39.57,916.59799999999996]
["2015-10-13",39.549999999999997,39.924999999999997,39.85,1230.02]
["2015-10-12",39.200000000000003,39.75,39.590000000000003,956.03200000000004]
["2015-10-09",39.1,39.24,39.1,1061.3030000000001]
["2015-10-08",38.31,39.19,39.1,1125.441]
["2015-10-07",38.200000000000003,38.340000000000003,38.33,1271.7860000000001]
["2015-10-06",38.409999999999997,38.455500000000001,38.17,908.83600000000001]
["2015-10-05",38.47,38.6,38.53,876.29499999999996]
["2015-10-02",38.15,38.22,38.159999999999997,1022.939]
["2015-10-01",38.450000000000003,38.479999999999997,37.799999999999997,1217.979]
["2015-09-30",38.06,38.49,38.44,1010.274]
["2015-09-29",37.880000000000003,38.11,37.880000000000003,815.452]
["2015-09-28",38.07,38.270000000000003,37.869999999999997,984.79100000000005]
["2015-09-25",37.67,38.534999999999997,38.08,1291.2560000000001]
["2015-09-24",37.200000000000003,37.74,37.590000000000003,1156.4939999999999]
["2015-09-23",36.93,37.340000000000003,37.31,599.92600000000004]
["2015-09-22",37.04,37.31,36.94,576.65700000000004]
["2015-09-21",37.21,37.53,37.229999999999997,662.63599999999997]
["2015-09-18",36.85,37.450000000000003,37.07,1534.566]
["2015-09-17",36.6,37.69,37.270000000000003,991.93899999999996]
["2015-09-16",36.25,36.734999999999999,36.67,707.048]
["2015-09-15",36.04,36.25,36.19,726.404]
["2015-09-14",36.24,36.44,36.03,670.447]
["2015-09-11",35.42,36.18,36.17,974.95600000000002]
["2015-09-10",35.5,36.03,35.549999999999997,949.91700000000003]
["2015-09-09",36.07,36.17,35.549999999999997,905.21100000000001]
["2015-09-08",35.43,36,35.94,1271.6790000000001]
["2015-09-04",35.44,35.58,35.049999999999997,906.96900000000005]
["2015-09-03",35.659999999999997,36.055,35.9,898.70399999999995]
["2015-09-02",35.81,35.93,35.590000000000003,923.005]
["2015-09-01",36.32,36.340000000000003,35.49,1031.0640000000001]
["2015-08-31",36.909999999999997,36.909999999999997,36.549999999999997,1512.93]
["2015-08-28",37.200000000000003,37.28,37.08,841.11099999999999]
["2015-08-27",36.85,37.18,37.17,1063.289]
["2015-08-26",36.22,36.770000000000003,36.68,1491.826]
["2015-08-25",37.53,37.630000000000003,35.94,1454.3]
["2015-08-24",37.67,38.020000000000003,37.15,1702.269]
["2015-08-21",38.97,39.29,38.68,1289.191]
["2015-08-20",39.409999999999997,39.7395,39.24,846.31100000000004]
["2015-08-19",39.4,39.71,39.57,1022.1420000000001]
["2015-08-18",39.79,40.07,39.53,1083.0509999999999]
["2015-08-17",39.729999999999997,40.22,39.869999999999997,1437.7460000000001]
["2015-08-14",39.119999999999997,39.83,39.74,2663.0630000000001]
["2015-08-13",38.619999999999997,39.36,39.24,1664.4829999999999]
["2015-08-12",38.28,39.01,38.86,1304.3320000000001]
["2015-08-11",37.82,38.53,38.299999999999997,1441.7180000000001]
["2015-08-10",37.93,38.375,37.79,1181.7339999999999]
["2015-08-07",37.18,38.21,37.99,1787.547]
["2015-08-06",37.22,37.347999999999999,37.22,1629.721]
["2015-08-05",37.229999999999997,37.704999999999998,37.229999999999997,1259.885]
["2015-08-04",37.630000000000003,37.700000000000003,37.29,766.28399999999999]
["2015-08-03",37.729999999999997,37.99,37.770000000000003,791.40899999999999]
["2015-07-31",37.69,37.979999999999997,37.65,1348.9269999999999]
["2015-07-30",36.82,37.46,37.31,1240.5450000000001]
["2015-07-29",36.19,36.96,36.9,1264.865]
["2015-07-28",35.99,36.479999999999997,36.47,1249.6099999999999]
["2015-07-27",35.57,36.31,36.18,604.79399999999998]
["2015-07-24",35.47,35.68,35.56,1215.94]
["2015-07-23",35.75,35.86,35.51,1292.1569999999999]
["2015-07-22",35.6,36.06,35.82,724.30799999999999]
["2015-07-21",35.909999999999997,36.1,35.58,932.173]
["2015-07-20",36.25,36.270000000000003,35.99,579.86099999999999]
["2015-07-17",36.44,36.54,36.299999999999997,912.702]
["2015-07-16",36.090000000000003,36.594999999999999,36.549999999999997,944.35699999999997]
["2015-07-15",35.92,36.03,36.01,846.78300000000002]
["2015-07-14",36.229999999999997,36.479999999999997,35.93,1161.3109999999999]
["2015-07-13",36.67,36.82,36.17,974.37199999999996]
["2015-07-10",36.08,36.89,36.56,2319.5639999999999]
["2015-07-09",36.409999999999997,36.5,36.1,1408.317]
["2015-07-08",36.17,36.61,36.31,1211.854]
["2015-07-07",35.549999999999997,36.53,36.31,1313.1110000000001]
["2015-07-06",35.31,35.549999999999997,35.46,1054.5139999999999]
["2015-07-02",34.97,35.369999999999997,35.32,1455.894]
["2015-07-01",34.31,34.76,34.700000000000003,1494.2180000000001]
["2015-06-30",34.4,34.445999999999998,34.22,732.79]
["2015-06-29",34.369999999999997,34.799999999999997,34.25,664.94600000000003]
["2015-06-26",33.97,34.44,34.380000000000003,925.55700000000002]
["2015-06-25",34.4,34.409999999999997,34.11,882.96500000000003]
["2015-06-24",34.86,34.909999999999997,34.43,635.35199999999998]
["2015-06-23",35.31,35.42,34.770000000000003,781.80799999999999]
["2015-06-22",35.630000000000003,35.630000000000003,35.35,1109.9860000000001]
["2015-06-19",35.520000000000003,35.700000000000003,35.49,1725.5940000000001]
["2015-06-18",34.979999999999997,35.630000000000003,35.47,1342.03]
["2015-06-17",34.68,35,34.89,1102.173]
["2015-06-16",34.590000000000003,34.869999999999997,34.700000000000003,1011.71]
["2015-06-15",34.71,34.81,34.619999999999997,1006.0940000000001]
["2015-06-12",35.049999999999997,35.090000000000003,34.770000000000003,1104.597]
["2015-06-11",34.840000000000003,35.229999999999997,35.159999999999997,2053.538]
["2015-06-10",34.46,34.770000000000003,34.61,3126.826]
["2015-06-09",34.270000000000003,34.43,34.29,916.15499999999997]
["2015-06-08",34.44,34.51,34.369999999999997,702.16300000000001]
["2015-06-05",34.619999999999997,34.630000000000003,34.42,891.45299999999997]
["2015-06-04",35.35,35.659999999999997,35.19,705.45399999999995]
["2015-06-03",36.020000000000003,36.14,35.450000000000003,1106.056]
["2015-06-02",36.369999999999997,36.5,36.06,875.19399999999996]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"XEL","index":38,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C33","v":"XEL"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":45.686},{"$f":"AVERAGE($D$4:$D$93)","v":44.034444444444439},{"$f":"AVERAGE($D$4:$D$183)","v":42.216166666666673},{"$f":"AVERAGE($D$4:$D$363)","v":41.559583333333322},{"$f":"AVERAGE($D$4:$D$507)","v":39.538253968253976}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.44},{"$f":"$G3/H2","v":3.1519502692290854E-2},{"$f":"$G3/I2","v":3.2701672932805133E-2},3.4110155272269307E-2,3.46490480534975E-2,3.6420424664078584E-2]
["2017-06-01",47.88,48.134999999999998,48.13,3201.703]
["2017-05-31",47.63,48.01,47.91,3893.2919999999999]
["2017-05-30",47.28,47.62,47.58,1739.7560000000001]
["2017-05-26",47.3,47.406500000000001,47.3,1588.616]
["2017-05-25",46.85,47.32,47.26,1819.4970000000001]
["2017-05-24",46.54,46.81,46.77,2334.0639999999999]
["2017-05-23",46.36,46.79,46.51,1823.201]
["2017-05-22",45.72,46.4,46.3,1937.546]
["2017-05-19",45.68,45.87,45.85,2601.107]
["2017-05-18",45.65,46.07,45.64,2498.7359999999999]
["2017-05-17",45.6,45.79,45.61,2096.5520000000001]
["2017-05-16",45.78,45.92,45.57,2601.7570000000001]
["2017-05-15",45.58,45.93,45.81,2721.8009999999999]
["2017-05-12",45.16,45.63,45.58,3460.0540000000001]
["2017-05-11",44.82,45.15,45.15,3586.2420000000002]
["2017-05-10",44.82,44.994999999999997,44.89,1949.797]
["2017-05-09",45.04,45.13,44.77,1888.8140000000001]
["2017-05-08",45.16,45.19,45.13,1339.7929999999999]
["2017-05-05",45.05,45.23,45.05,2050.9740000000002]
["2017-05-04",44.56,44.93,44.92,3354.2469999999998]
["2017-05-03",44.8,44.99,44.71,1826.087]
["2017-05-02",44.89,45.06,44.81,2243.337]
["2017-05-01",45.06,45.09,44.8,2033.002]
["2017-04-28",45.14,45.274999999999999,45.05,2944.2420000000002]
["2017-04-27",44.9,45.44,45.13,2074.2649999999999]
["2017-04-26",44.95,45.115000000000002,44.84,2135.5920000000001]
["2017-04-25",44.86,45.04,45.01,2027.521]
["2017-04-24",44.88,45.07,45.02,2264.8490000000002]
["2017-04-21",44.61,45.01,44.83,1937.6790000000001]
["2017-04-20",44.33,44.7,44.65,2920.134]
["2017-04-19",45.09,45.19,44.8,2194.7849999999999]
["2017-04-18",45.1,45.295000000000002,45.1,2284.4639999999999]
["2017-04-17",44.97,45.11,45.08,1791.0530000000001]
["2017-04-13",44.85,45.03,44.82,2345.8679999999999]
["2017-04-12",44.43,44.94,44.9,2450.6480000000001]
["2017-04-11",44.52,44.66,44.58,1965.82]
["2017-04-10",44.43,44.61,44.58,1655.4469999999999]
["2017-04-07",44.7,44.81,44.4,3309.4650000000001]
["2017-04-06",44.65,44.75,44.59,2389.5419999999999]
["2017-04-05",44.49,44.86,44.82,2760.0680000000002]
["2017-04-04",44.33,44.65,44.51,1777.048]
["2017-04-03",44.4,44.41,44.4,2352.5360000000001]
["2017-03-31",44.31,44.634999999999998,44.45,2384.701]
["2017-03-30",44.33,44.38,44.31,2131.4760000000001]
["2017-03-29",44.82,44.82,44.47,2646.7240000000002]
["2017-03-28",44.66,44.96,44.93,4144.4549999999999]
["2017-03-27",44.87,45.06,44.77,2433.7950000000001]
["2017-03-24",44.52,44.94,44.77,2178.3530000000001]
["2017-03-23",44.51,44.94,44.58,3270.527]
["2017-03-22",44.56,44.93,44.51,4052.9360000000001]
["2017-03-21",43.55,44.47,44.36,3388.8020000000001]
["2017-03-20",43.9,44.05,43.59,1613.4369999999999]
["2017-03-17",43.73,44.07,43.85,3230.529]
["2017-03-16",43.94,43.94,43.58,2736.1790000000001]
["2017-03-15",43.4,44.3,44.05,3073.473]
["2017-03-14",43.17,43.35,43.25,2243.047]
["2017-03-13",43.15,43.31,43.23,2595.306]
["2017-03-10",43.26,43.51,43.5,3112.163]
["2017-03-09",43.09,43.31,43.07,1845.807]
["2017-03-08",43.52,43.56,43.05,2237.6309999999999]
["2017-03-07",43.52,43.98,43.82,3237.893]
["2017-03-06",43.65,43.8,43.62,2126.4670000000001]
["2017-03-03",43.87,43.87,43.72,2174.2440000000001]
["2017-03-02",43.35,44.094999999999999,43.85,2551.2190000000001]
["2017-03-01",43.05,43.76,43.5,3383.0970000000002]
["2017-02-28",43.22,43.814999999999998,43.71,2512.817]
["2017-02-27",43.39,43.5,43.31,2334.6979999999999]
["2017-02-24",43.34,43.54,43.34,3090.433]
["2017-02-23",42.71,42.99,42.95,3600.6060000000002]
["2017-02-22",42.33,42.65,42.49,2783.2530000000002]
["2017-02-21",41.95,42.5,42.43,1813.4880000000001]
["2017-02-17",41.93,42.08,42,2294.991]
["2017-02-16",41.67,41.92,41.89,2008.5650000000001]
["2017-02-15",41.5,41.645000000000003,41.61,1918.452]
["2017-02-14",42.02,42.02,41.72,2110.9459999999999]
["2017-02-13",41.98,42.14,42.03,2351.971]
["2017-02-10",41.62,41.99,41.94,1897.396]
["2017-02-09",41.95,42.23,41.76,2631.0770000000002]
["2017-02-08",41.72,42.2,42.06,2678.2849999999999]
["2017-02-07",41.49,41.747399999999999,41.66,2972.1489999999999]
["2017-02-06",41.53,41.65,41.5,2626.7489999999998]
["2017-02-03",41.46,41.7,41.45,2127.3960000000002]
["2017-02-02",40.700000000000003,41.47,41.39,3451.4389999999999]
["2017-02-01",40.98,41.244999999999997,40.630000000000003,2721.49]
["2017-01-31",40.86,41.34,41.32,3268.5360000000001]
["2017-01-30",40.840000000000003,40.89,40.729999999999997,2252.5810000000001]
["2017-01-27",41.01,41.11,40.72,2673.0740000000001]
["2017-01-26",40.75,41.115000000000002,40.909999999999997,2902.6669999999999]
["2017-01-25",40.619999999999997,40.81,40.770000000000003,2137.6529999999998]
["2017-01-24",40.770000000000003,40.909999999999997,40.79,2093.61]
["2017-01-23",41.17,41.24,40.81,2675.1149999999998]
["2017-01-20",41,41.14,41.07,2222.2660000000001]
["2017-01-19",41.09,41.37,40.89,2494.578]
["2017-01-18",41.1,41.43,41.33,2539.6350000000002]
["2017-01-17",40.869999999999997,41.305,41.2,1898.2729999999999]
["2017-01-13",40.659999999999997,40.82,40.65,2067.953]
["2017-01-12",40.68,40.909999999999997,40.85,2614.0169999999998]
["2017-01-11",40.340000000000003,40.74,40.69,1870.548]
["2017-01-10",40.369999999999997,40.375,40.29,1761.3420000000001]
["2017-01-09",41.13,41.17,40.299999999999997,1840.817]
["2017-01-06",40.64,41.06,40.92,1707.393]
["2017-01-05",40.869999999999997,40.99,40.799999999999997,2611.884]
["2017-01-04",40.71,40.98,40.799999999999997,2542.5940000000001]
["2017-01-03",40.74,40.83,40.619999999999997,2065.1170000000002]
["2016-12-30",41,41.07,40.700000000000003,1893.146]
["2016-12-29",40.44,41.01,40.94,1451.066]
["2016-12-28",40.72,40.729999999999997,40.29,1060.8340000000001]
["2016-12-27",40.57,40.840000000000003,40.729999999999997,914.14200000000005]
["2016-12-23",40.79,40.86,40.67,898.88400000000001]
["2016-12-22",40.53,40.729999999999997,40.67,1517.1189999999999]
["2016-12-21",40.97,41.2,40.909999999999997,2057.1579999999999]
["2016-12-20",40.78,41.055,40.98,2763.2890000000002]
["2016-12-19",40.83,40.93,40.76,2074.0140000000001]
["2016-12-16",40.24,40.83,40.69,3779.7930000000001]
["2016-12-15",39.869999999999997,40.26,40.22,2510.4780000000001]
["2016-12-14",40.880000000000003,41.14,40.04,3656.6]
["2016-12-13",40.53,40.774999999999999,40.72,3062.5349999999999]
["2016-12-12",39.72,40.56,40.47,2993.1109999999999]
["2016-12-09",39.25,39.875,39.85,2717.6590000000001]
["2016-12-08",39.049999999999997,39.395000000000003,39.25,2994.1509999999998]
["2016-12-07",38.869999999999997,39.380000000000003,39.35,3076.2939999999999]
["2016-12-06",38.93,39.015000000000001,38.770000000000003,2103.9250000000002]
["2016-12-05",38.57,38.81,38.79,1846.0409999999999]
["2016-12-02",38.549999999999997,39.04,38.74,2692.549]
["2016-12-01",38.79,38.81,38.54,2285.4650000000001]
["2016-11-30",39.979999999999997,39.979999999999997,39.01,3443.4140000000002]
["2016-11-29",40.19,40.799999999999997,40.49,2601.4349999999999]
["2016-11-28",39.65,40.39,40.32,2311.6309999999999]
["2016-11-25",38.950000000000003,39.61,39.520000000000003,1282.777]
["2016-11-23",38.869999999999997,39.32,38.770000000000003,2759.558]
["2016-11-22",39.35,39.593400000000003,39.29,3967.1579999999999]
["2016-11-21",38.93,39.36,39.340000000000003,2453.5410000000002]
["2016-11-18",38.96,39.200000000000003,38.869999999999997,2279.538]
["2016-11-17",38.85,39.21,39,2358.529]
["2016-11-16",39.24,39.51,39.01,2037.1320000000001]
["2016-11-15",38.69,39.46,39.25,3435.998]
["2016-11-14",38.56,38.659999999999997,38.51,5151.3909999999996]
["2016-11-11",38.64,39.36,38.840000000000003,3143.3009999999999]
["2016-11-10",39.42,39.42,38.68,8051.1419999999998]
["2016-11-09",40.93,40.93,39.58,6679.4030000000002]
["2016-11-08",41.22,41.75,41.52,2555.2739999999999]
["2016-11-07",40.590000000000003,41.16,41.15,1938.904]
["2016-11-04",40.78,41.14,40.36,2344.7060000000001]
["2016-11-03",40.35,40.79,40.619999999999997,2299.904]
["2016-11-02",40.71,40.75,40.46,4097.1779999999999]
["2016-11-01",41.57,41.6,40.86,2680.12]
["2016-10-31",40.81,41.8,41.55,2874.2159999999999]
["2016-10-28",40.51,40.81,40.68,2775.5160000000001]
["2016-10-27",40.33,40.71,40.44,2414.835]
["2016-10-26",40.44,40.71,40.6,2583.73]
["2016-10-25",40.08,40.520000000000003,40.479999999999997,2790.6770000000001]
["2016-10-24",40.14,40.274999999999999,40.200000000000003,1740.1890000000001]
["2016-10-21",40.19,40.29,39.950000000000003,2367.7959999999998]
["2016-10-20",40.39,40.65,40.39,2771.4029999999998]
["2016-10-19",40.54,40.549999999999997,40.32,2500.7570000000001]
["2016-10-18",40.6,40.83,40.54,2721.3110000000001]
["2016-10-17",40.25,40.46,40.340000000000003,2808.971]
["2016-10-14",40.14,40.524999999999999,40.049999999999997,2539.3310000000001]
["2016-10-13",39.76,40.619999999999997,40.340000000000003,4197.32]
["2016-10-12",39.5,39.909999999999997,39.72,3236.2249999999999]
["2016-10-11",39.82,39.89,39.450000000000003,3964.9679999999998]
["2016-10-10",39.68,39.909999999999997,39.89,1952.5050000000001]
["2016-10-07",39.82,40.26,39.61,4627.973]
["2016-10-06",39.299999999999997,39.72,39.619999999999997,3740.6860000000001]
["2016-10-05",39.74,40.22,39.51,3977.6729999999998]
["2016-10-04",40.57,40.57,39.590000000000003,4653.0439999999999]
["2016-10-03",41.05,41.14,40.58,3110.741]
["2016-09-30",41.98,42.14,41.14,4039.0610000000001]
["2016-09-29",42.08,42.14,41.81,4214.8440000000001]
["2016-09-28",42.48,42.5,42.25,2453.6750000000002]
["2016-09-27",43.21,43.49,42.37,3301.7139999999999]
["2016-09-26",43.01,43.23,43.1,4269.5190000000002]
["2016-09-23",42.78,43.24,43.07,4346.625]
["2016-09-22",42.75,42.94,42.9,2822.1210000000001]
["2016-09-21",41.53,42.61,42.55,3526.07]
["2016-09-20",41.84,41.97,41.52,3090.3710000000001]
["2016-09-19",41.39,41.78,41.68,3765.9989999999998]
["2016-09-16",40.67,41.25,41.2,3577.7959999999998]
["2016-09-15",40.630000000000003,40.950000000000003,40.86,2943.7579999999998]
["2016-09-14",40.74,41.16,40.76,2606.4929999999999]
["2016-09-13",41.2,41.2,40.6,3460.04]
["2016-09-12",40.799999999999997,41.524999999999999,41.42,3603.5259999999998]
["2016-09-09",42.02,42.02,40.78,4166.6000000000004]
["2016-09-08",42.27,42.61,42.37,2908.2249999999999]
["2016-09-07",42.19,42.46,42.38,3510.288]
["2016-09-06",41.99,42.32,42.2,2576.6410000000001]
["2016-09-02",41.32,41.83,41.71,2625.1930000000002]
["2016-09-01",41.33,41.47,41.27,2721.3789999999999]
["2016-08-31",41.24,41.38,41.36,2706.9360000000001]
["2016-08-30",41.69,41.91,41.19,2684.4409999999998]
["2016-08-29",41.52,41.86,41.7,2026.116]
["2016-08-26",42.27,42.545000000000002,41.39,2924.6619999999998]
["2016-08-25",42.25,42.47,42.28,1808.018]
["2016-08-24",42.11,42.26,42.2,2079.7289999999998]
["2016-08-23",42.72,42.88,42.19,2587.56]
["2016-08-22",42.54,42.76,42.58,1812.5609999999999]
["2016-08-19",42.76,42.89,42.42,2610.7640000000001]
["2016-08-18",42.24,42.97,42.96,3466.1619999999998]
["2016-08-17",41.55,42.435000000000002,42.33,5176.5959999999995]
["2016-08-16",42.02,42.04,41.64,3580.6959999999999]
["2016-08-15",42.86,42.94,42.12,2156.16]
["2016-08-12",42.76,43.085000000000001,42.8,1907.2940000000001]
["2016-08-11",42.69,42.789900000000003,42.71,2961.259]
["2016-08-10",42.74,42.843600000000002,42.69,1531.9390000000001]
["2016-08-09",42.57,42.85,42.65,2920.8490000000002]
["2016-08-08",42.77,43.024999999999999,42.57,2566.9079999999999]
["2016-08-05",43.21,43.22,42.67,3237.9639999999999]
["2016-08-04",43.16,43.670699999999997,43.31,2909.989]
["2016-08-03",43.52,43.72,43.16,3286.674]
["2016-08-02",43.87,43.9,43.72,3651.7220000000002]
["2016-08-01",43.85,44.125,43.94,3177.7849999999999]
["2016-07-29",43.74,44.16,43.98,2878.7669999999998]
["2016-07-28",43.5,43.87,43.76,2179.848]
["2016-07-27",43.66,43.8,43.5,2855.4749999999999]
["2016-07-26",44.36,44.36,43.79,2785.1889999999999]
["2016-07-25",44.33,44.380499999999998,44.24,1873.345]
["2016-07-22",43.84,44.41,44.32,3188.5230000000001]
["2016-07-21",43.47,43.914999999999999,43.88,3168.748]
["2016-07-20",43.83,43.9099,43.61,2532.116]
["2016-07-19",43.86,43.94,43.79,2378.1039999999998]
["2016-07-18",43.75,44.06,43.85,2836.5030000000002]
["2016-07-15",43.67,43.971699999999998,43.75,3380.6089999999999]
["2016-07-14",43.62,43.84,43.61,3825.393]
["2016-07-13",43.73,44.075000000000003,43.95,3601.6219999999998]
["2016-07-12",44.16,44.24,43.5,4200.933]
["2016-07-11",44.45,44.47,44.41,3224.942]
["2016-07-08",44.24,44.61,44.59,4825.9070000000002]
["2016-07-07",45.16,45.23,44.32,4183.8459999999995]
["2016-07-06",45.17,45.42,45.33,3545.1210000000001]
["2016-07-05",44.78,45.314999999999998,45.27,3443.8319999999999]
["2016-07-01",45,45.03,44.78,2224.9780000000001]
["2016-06-30",43.93,44.78,44.78,3544.7689999999998]
["2016-06-29",43.97,44.11,43.85,2583.7199999999998]
["2016-06-28",43.68,43.814999999999998,43.75,2744.75]
["2016-06-27",43.2,43.89,43.72,5578.8950000000004]
["2016-06-24",42.34,43.67,43.3,7305.9920000000002]
["2016-06-23",42.71,42.75,42.7,2629.6309999999999]
["2016-06-22",42.91,42.98,42.67,2360.9810000000002]
["2016-06-21",42.73,43.11,42.84,2302.1120000000001]
["2016-06-20",42.88,42.95,42.75,3008.9560000000001]
["2016-06-17",42.79,42.95,42.85,3972.6219999999998]
["2016-06-16",42.56,42.96,42.83,4006.5749999999998]
["2016-06-15",42.8,42.89,42.34,3083.9059999999999]
["2016-06-14",42.42,42.8,42.79,3141.384]
["2016-06-13",42.85,42.98,42.71,3137.4569999999999]
["2016-06-10",42.69,42.9,42.75,2901.01]
["2016-06-09",42.17,42.75,42.7,3039.348]
["2016-06-08",41.96,42.19,42.17,2247.6320000000001]
["2016-06-07",42.08,42.29,42.01,2169.386]
["2016-06-06",42.18,42.38,42.05,2238.913]
["2016-06-03",41.75,42.4,42.19,2656.7539999999999]
["2016-06-02",41.42,41.49,41.4,2222.7179999999998]
["2016-06-01",41.32,41.57,41.56,2542.326]
["2016-05-31",40.909999999999997,41.41,41.37,4784.3789999999999]
["2016-05-27",40.96,41.07,40.92,2136.4639999999999]
["2016-05-26",40.409999999999997,40.94,40.89,2465.5500000000002]
["2016-05-25",40.450000000000003,40.534999999999997,40.369999999999997,2779.6550000000002]
["2016-05-24",40.1,40.61,40.56,2358.2489999999998]
["2016-05-23",40.56,40.630000000000003,40.06,2247.6469999999999]
["2016-05-20",40.68,40.71,40.47,2967.4940000000001]
["2016-05-19",39.950000000000003,40.520000000000003,40.51,2560.1689999999999]
["2016-05-18",40.61,41.03,40.090000000000003,3696.2890000000002]
["2016-05-17",41.61,41.704999999999998,40.86,3252.2539999999999]
["2016-05-16",41.59,41.75,41.75,2724.1129999999998]
["2016-05-13",41.81,41.865000000000002,41.71,2721.252]
["2016-05-12",41.36,41.98,41.85,3815.2310000000002]
["2016-05-11",41.44,41.58,41.38,2399.6]
["2016-05-10",41.31,41.56,41.36,3160.1880000000001]
["2016-05-09",40.5,41.31,41.16,4033.529]
["2016-05-06",40.83,40.83,40.46,3652.4319999999998]
["2016-05-05",40.9,41.3,40.840000000000003,3005.2159999999999]
["2016-05-04",40.450000000000003,41.27,41.01,3372.1410000000001]
["2016-05-03",40.39,40.729999999999997,40.549999999999997,2500.8220000000001]
["2016-05-02",40.24,40.74,40.51,2990.5520000000001]
["2016-04-29",39.67,40.1,40.03,3865.674]
["2016-04-28",39.36,39.950000000000003,39.94,3163.1729999999998]
["2016-04-27",39.31,39.979999999999997,39.71,4432.1369999999997]
["2016-04-26",39.200000000000003,39.36,39.19,3357.558]
["2016-04-25",38.950000000000003,39.19,39.15,3237.26]
["2016-04-22",38.799999999999997,39.090000000000003,39.049999999999997,5038.9160000000002]
["2016-04-21",39.69,39.72,38.61,8397.6630000000005]
["2016-04-20",41.39,41.41,39.729999999999997,5000.8209999999999]
["2016-04-19",41.21,41.27,41.16,2767.8420000000001]
["2016-04-18",40.840000000000003,41.14,41.14,2090.6950000000002]
["2016-04-15",40.67,40.96,40.83,2820.011]
["2016-04-14",40.57,40.78,40.58,2091.8020000000001]
["2016-04-13",41.08,41.13,40.69,2578.489]
["2016-04-12",40.82,41.064999999999998,40.99,3158.6709999999998]
["2016-04-11",41.03,41.23,40.799999999999997,2266.1280000000002]
["2016-04-08",40.9,41.234999999999999,41.01,2103.895]
["2016-04-07",40.729999999999997,41.07,40.79,3338.6460000000002]
["2016-04-06",40.869999999999997,40.92,40.85,3211.6109999999999]
["2016-04-05",41.68,41.85,40.950000000000003,4397.79]
["2016-04-04",42.01,42.04,41.86,2278.297]
["2016-04-01",41.69,42.02,41.94,2832.1729999999998]
["2016-03-31",41.61,41.85,41.82,3219.2330000000002]
["2016-03-30",41.63,41.695,41.56,2078.1790000000001]
["2016-03-29",41.25,41.69,41.66,2830.4369999999999]
["2016-03-28",41.34,41.6,41.16,1512.9259999999999]
["2016-03-24",41.12,41.39,41.23,2178.2689999999998]
["2016-03-23",40.79,41.284999999999997,41.12,2566.3020000000001]
["2016-03-22",41.05,41.2,40.770000000000003,2426.0050000000001]
["2016-03-21",40.99,41.272500000000001,41.05,2337.3760000000002]
["2016-03-18",41.52,41.61,41.06,4840.9920000000002]
["2016-03-17",41,41.59,41.5,3099.067]
["2016-03-16",40.380000000000003,41.04,40.92,2344.377]
["2016-03-15",40.29,40.79,40.5,2464.9079999999999]
["2016-03-14",40.369999999999997,40.564999999999998,40.42,3367.9079999999999]
["2016-03-11",40.5,40.76,40.380000000000003,3199.701]
["2016-03-10",40.68,40.869999999999997,40.74,3408.2489999999998]
["2016-03-09",40.64,40.94,40.72,3557.7620000000002]
["2016-03-08",40.200000000000003,40.68,40.659999999999997,4230.9409999999998]
["2016-03-07",39.89,40.21,40.06,4124.2430000000004]
["2016-03-04",39.35,40.08,39.94,5117.5749999999998]
["2016-03-03",39.53,39.630000000000003,39.6,3127.7939999999999]
["2016-03-02",39.24,39.630000000000003,39.590000000000003,5011.0389999999998]
["2016-03-01",39.67,39.9,39.46,4788.6859999999997]
["2016-02-29",39.21,39.92,39.54,5545.0050000000001]
["2016-02-26",39.97,40.1,39.270000000000003,5065.1639999999998]
["2016-02-25",39.950000000000003,40.424999999999997,40.200000000000003,2922.511]
["2016-02-24",39.86,40.295000000000002,39.909999999999997,2831.971]
["2016-02-23",39.54,39.9,39.83,2925.4740000000002]
["2016-02-22",39.479999999999997,39.76,39.67,2395.7820000000002]
["2016-02-19",39.72,39.72,39.33,4361.5829999999996]
["2016-02-18",39.020000000000003,39.82,39.64,3784.971]
["2016-02-17",38.94,38.950000000000003,38.94,4160.12]
["2016-02-16",38.92,38.92,38.83,3158.875]
["2016-02-12",39.04,39.299999999999997,38.82,4062.011]
["2016-02-11",39.29,39.46,38.99,4570.9669999999996]
["2016-02-10",39.5,39.770000000000003,39.35,4688.7830000000004]
["2016-02-09",39.24,39.744999999999997,39.619999999999997,4267.7619999999997]
["2016-02-08",39.51,40.21,39.25,7091.2290000000003]
["2016-02-05",38.92,39.630000000000003,39.53,5090.7380000000003]
["2016-02-04",39.130000000000003,39.503300000000003,39.07,5492.6760000000004]
["2016-02-03",38.880000000000003,39.43,39.25,8312.26]
["2016-02-02",38.33,38.994999999999997,38.979999999999997,5094.6180000000004]
["2016-02-01",38.090000000000003,38.74,38.56,6105.0360000000001]
["2016-01-29",37.54,38.26,38.22,5407.3450000000003]
["2016-01-28",36.36,37.840000000000003,37.57,3168.0059999999999]
["2016-01-27",36.69,37.17,36.68,3760.1689999999999]
["2016-01-26",36.65,37.090000000000003,36.770000000000003,2709.05]
["2016-01-25",36.65,36.76,36.53,2343.1329999999998]
["2016-01-22",36.31,36.67,36.630000000000003,4530.973]
["2016-01-21",36.65,37.06,36.130000000000003,5359.2489999999998]
["2016-01-20",37.1,37.24,36.619999999999997,5464.3850000000002]
["2016-01-19",36.729999999999997,37.35,37.21,5422.5320000000002]
["2016-01-15",36.229999999999997,36.729999999999997,36.5,3878.549]
["2016-01-14",36.17,36.93,36.71,3671.44]
["2016-01-13",36.299999999999997,36.68,36.11,4818.0190000000002]
["2016-01-12",36.61,36.700000000000003,36.33,3354.1930000000002]
["2016-01-11",36.229999999999997,36.61,36.47,3885.4969999999998]
["2016-01-08",36.58,36.75,36.18,3005.5050000000001]
["2016-01-07",36.1,36.659999999999997,36.58,5212.2299999999996]
["2016-01-06",35.85,36.6,36.44,5191.8720000000003]
["2016-01-05",35.68,36.14,36.06,2141.174]
["2016-01-04",35.61,35.869999999999997,35.700000000000003,2819.2919999999999]
["2015-12-31",36.35,36.380000000000003,35.909999999999997,2330.4059999999999]
["2015-12-30",36.299999999999997,36.5,36.4,1392.1669999999999]
["2015-12-29",36.299999999999997,36.47,36.22,1921.136]
["2015-12-28",35.64,36.19,36.14,3689.7550000000001]
["2015-12-24",35.81,35.880000000000003,35.74,1577.3440000000001]
["2015-12-23",35.450000000000003,35.92,35.85,3101.7840000000001]
["2015-12-22",35.24,35.479999999999997,35.33,3459.5419999999999]
["2015-12-21",35.79,35.909999999999997,35.409999999999997,4141.7439999999997]
["2015-12-18",36.119999999999997,36.33,35.6,6339.8270000000002]
["2015-12-17",36.42,36.72,36.4,2868.9630000000002]
["2015-12-16",35.67,36.5,36.42,4072.44]
["2015-12-15",35.47,35.79,35.57,3306.8389999999999]
["2015-12-14",34.950000000000003,35.35,35.29,3822.2550000000001]
["2015-12-11",34.6,35.14,34.94,4247.2950000000001]
["2015-12-10",35.19,35.229999999999997,34.79,5652.183]
["2015-12-09",35.07,35.53,35.28,3295.3209999999999]
["2015-12-08",35.14,35.42,35.21,4830.8599999999997]
["2015-12-07",34.94,35.284999999999997,35.270000000000003,4847.799]
["2015-12-04",34.54,35.119999999999997,34.97,5090.6970000000001]
["2015-12-03",34.979999999999997,35.08,34.42,7790.7740000000003]
["2015-12-02",35.85,35.93,35.22,3471.0610000000001]
["2015-12-01",35.799999999999997,36.01,35.97,4161.4780000000001]
["2015-11-30",35.590000000000003,35.92,35.659999999999997,3597.0770000000002]
["2015-11-27",35.53,35.83,35.64,1468.0350000000001]
["2015-11-25",35.68,35.729999999999997,35.5,2200.0680000000002]
["2015-11-24",35.369999999999997,35.79,35.729999999999997,4416.2849999999999]
["2015-11-23",35.93,36.03,35.57,2342.0990000000002]
["2015-11-20",35.869999999999997,36.159999999999997,35.86,3884.52]
["2015-11-19",35.71,35.9,35.72,3494.1689999999999]
["2015-11-18",35.229999999999997,35.67,35.619999999999997,3612.7950000000001]
["2015-11-17",35.5,35.799999999999997,35.22,4005.2869999999998]
["2015-11-16",35.01,35.590000000000003,35.590000000000003,3515.828]
["2015-11-13",35.39,35.65,35.01,3446.732]
["2015-11-12",35.950000000000003,36.32,35.31,4105.1540000000005]
["2015-11-11",35.5,36.17,36.049999999999997,3611.09]
["2015-11-10",35.03,35.619999999999997,35.58,4266.9170000000004]
["2015-11-09",34.71,35.08,35.01,3674.4340000000002]
["2015-11-06",35.46,35.46,34.86,5854.6]
["2015-11-05",36,36.299999999999997,36.11,2228.8240000000001]
["2015-11-04",35.9,36.32,36.03,1925.749]
["2015-11-03",35.76,36.020000000000003,35.89,1817.7860000000001]
["2015-11-02",35.67,35.950000000000003,35.85,2499.2049999999999]
["2015-10-30",35.630000000000003,35.965000000000003,35.630000000000003,3160.3389999999999]
["2015-10-29",35.799999999999997,36.119999999999997,35.54,4433.3069999999998]
["2015-10-28",36.72,36.880000000000003,36.04,3256.3739999999998]
["2015-10-27",36.700000000000003,36.869999999999997,36.72,2603.5709999999999]
["2015-10-26",36.49,36.79,36.78,2959.8850000000002]
["2015-10-23",37.07,37.200000000000003,36.44,3624.6239999999998]
["2015-10-22",36.69,37.25,37.14,2684.056]
["2015-10-21",36.74,36.935000000000002,36.58,1709.874]
["2015-10-20",36.159999999999997,36.729999999999997,36.630000000000003,3477.2710000000002]
["2015-10-19",36.32,36.39,36.26,4411.8959999999997]
["2015-10-16",36.42,36.71,36.43,2948.2069999999999]
["2015-10-15",36.14,36.49,36.35,2588.674]
["2015-10-14",35.92,36.31,35.99,2429.0070000000001]
["2015-10-13",35.729999999999997,36.020000000000003,35.89,2925.8969999999999]
["2015-10-12",35.29,35.880000000000003,35.840000000000003,2087.3780000000002]
["2015-10-09",35.51,35.69,35.26,3074.0419999999999]
["2015-10-08",34.92,35.56,35.51,2013.9059999999999]
["2015-10-07",35.049999999999997,35.1,35.03,4451.6729999999998]
["2015-10-06",35.49,35.5,35.04,3881.6289999999999]
["2015-10-05",35.549999999999997,35.590000000000003,35.51,5369.4319999999998]
["2015-10-02",35.200000000000003,35.479999999999997,35.33,3299.4540000000002]
["2015-10-01",35.42,35.49,35.01,2875.16]
["2015-09-30",34.880000000000003,35.445,35.409999999999997,2721.9740000000002]
["2015-09-29",34.659999999999997,34.869999999999997,34.700000000000003,3361.6959999999999]
["2015-09-28",34.85,35.134999999999998,34.64,3112.3910000000001]
["2015-09-25",34.46,35.200000000000003,34.909999999999997,2837.1109999999999]
["2015-09-24",33.950000000000003,34.49,34.4,3556.7739999999999]
["2015-09-23",33.909999999999997,34.14,34.11,3759.6329999999998]
["2015-09-22",33.85,34.18,33.92,4282.3410000000003]
["2015-09-21",33.72,34.22,34.11,4013.7910000000002]
["2015-09-18",33.54,34.04,33.630000000000003,3772.636]
["2015-09-17",33.32,34.24,33.840000000000003,3335.2779999999998]
["2015-09-16",33.1,33.479999999999997,33.36,2625.087]
["2015-09-15",32.89,33.29,33.11,4569.2179999999998]
["2015-09-14",33.159999999999997,33.380000000000003,33.159999999999997,2842.0279999999998]
["2015-09-11",32.54,33.17,33.159999999999997,2792.518]
["2015-09-10",32.520000000000003,32.880000000000003,32.71,4989.1360000000004]
["2015-09-09",33.229999999999997,33.229999999999997,32.56,4514.0780000000004]
["2015-09-08",32.96,33.1,33.08,3181.9070000000002]
["2015-09-04",32.950000000000003,33.115000000000002,32.630000000000003,3989.3319999999999]
["2015-09-03",33.130000000000003,33.475000000000001,33.29,4303.2629999999999]
["2015-09-02",33.28,33.31,33.1,4570.0320000000002]
["2015-09-01",33.33,33.47,32.979999999999997,5510.3770000000004]
["2015-08-31",33.82,33.86,33.729999999999997,5646.21]
["2015-08-28",33.979999999999997,34.11,33.950000000000003,2366.1999999999998]
["2015-08-27",33.75,34,34,4082.35]
["2015-08-26",33.47,33.69,33.54,4839.74]
["2015-08-25",34.53,34.69,33.08,5174.5609999999997]
["2015-08-24",34.65,35.07,34.1,6026.5590000000002]
["2015-08-21",35.85,36.049999999999997,35.56,3716.6819999999998]
["2015-08-20",36.049999999999997,36.35,36.01,2438.788]
["2015-08-19",35.85,36.479999999999997,36.32,3832.069]
["2015-08-18",35.880000000000003,36.01,35.909999999999997,2413.2510000000002]
["2015-08-17",35.82,36.11,35.99,2788.5940000000001]
["2015-08-14",35.5,35.85,35.799999999999997,1568.932]
["2015-08-13",35.630000000000003,35.69,35.56,2410.69]
["2015-08-12",35.31,35.9,35.72,3905.0360000000001]
["2015-08-11",35.01,35.450000000000003,35.369999999999997,3270.8890000000001]
["2015-08-10",35.229999999999997,35.270000000000003,34.94,2813.7330000000002]
["2015-08-07",34.729999999999997,35.4,35.25,2568.3330000000001]
["2015-08-06",34.369999999999997,34.85,34.83,3942.8409999999999]
["2015-08-05",34.33,34.450000000000003,34.42,3175.9720000000002]
["2015-08-04",34.51,34.520000000000003,34.15,1963.1369999999999]
["2015-08-03",34.69,34.869999999999997,34.53,2849.8989999999999]
["2015-07-31",34.43,35.15,34.67,5335.8490000000002]
["2015-07-30",33.700000000000003,34.375,34.21,4738.107]
["2015-07-29",33.54,33.76,33.729999999999997,2424.7040000000002]
["2015-07-28",33.32,33.61,33.590000000000003,2364.3780000000002]
["2015-07-27",32.89,33.47,33.340000000000003,3091.837]
["2015-07-24",32.909999999999997,33.020000000000003,32.86,2329.1190000000001]
["2015-07-23",33.33,33.335000000000001,32.909999999999997,2959.4169999999999]
["2015-07-22",33.159999999999997,33.484699999999997,33.4,2511.864]
["2015-07-21",33.409999999999997,33.49,33.15,2352.4810000000002]
["2015-07-20",33.65,33.700000000000003,33.479999999999997,2645.098]
["2015-07-17",33.99,34.01,33.700000000000003,2355.9830000000002]
["2015-07-16",33.72,34.18,34.119999999999997,2154.1480000000001]
["2015-07-15",33.549999999999997,33.67,33.619999999999997,1663.568]
["2015-07-14",33.58,33.729999999999997,33.54,1421.6859999999999]
["2015-07-13",33.68,33.840000000000003,33.54,2386.6179999999999]
["2015-07-10",33.4,33.78,33.549999999999997,2825.05]
["2015-07-09",33.75,33.880000000000003,33.33,2072.5830000000001]
["2015-07-08",33.72,34.01,33.71,2893.319]
["2015-07-07",33.130000000000003,33.96,33.89,3592.2420000000002]
["2015-07-06",32.79,32.99,32.94,2641.703]
["2015-07-02",32.83,33,32.82,2794.681]
["2015-07-01",32.229999999999997,32.53,32.5,3625.8710000000001]
["2015-06-30",32.26,32.380000000000003,32.18,4141.91]
["2015-06-29",32.24,32.619999999999997,32.17,3643.6550000000002]
["2015-06-26",31.91,32.28,32.24,2654.7649999999999]
["2015-06-25",32.090000000000003,32.090000000000003,31.92,3032.7339999999999]
["2015-06-24",32.24,32.340000000000003,31.99,3481.7689999999998]
["2015-06-23",32.659999999999997,32.659999999999997,32.229999999999997,3014.8040000000001]
["2015-06-22",32.619999999999997,32.86,32.700000000000003,1671.346]
["2015-06-19",33.04,33.130000000000003,32.770000000000003,2887.2930000000001]
["2015-06-18",32.6,33.119999999999997,33.049999999999997,2501.9490000000001]
["2015-06-17",32.369999999999997,32.619999999999997,32.57,2880.1889999999999]
["2015-06-16",32.200000000000003,32.5,32.380000000000003,2370.4169999999999]
["2015-06-15",32.69,32.700000000000003,32.5,2619.2199999999998]
["2015-06-12",32.630000000000003,32.83,32.700000000000003,4900.2120000000004]
["2015-06-11",32.6,32.85,32.81,3348.9009999999998]
["2015-06-10",32.549999999999997,32.71,32.36,3624.4229999999998]
["2015-06-09",32.31,32.435000000000002,32.36,2957.6840000000002]
["2015-06-08",32.39,32.49,32.33,2412.7040000000002]
["2015-06-05",32.450000000000003,32.49,32.35,4661.9920000000002]
["2015-06-04",32.700000000000003,33.04,32.770000000000003,3200.413]
["2015-06-03",33.299999999999997,33.43,32.840000000000003,5414.2740000000003]
["2015-06-02",33.880000000000003,33.92,33.4,4439.5200000000004]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"AGR","index":39,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C34","v":"AGR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":44.20566666666668},{"$f":"AVERAGE($D$4:$D$93)","v":42.614888888888899},{"$f":"AVERAGE($D$4:$D$183)","v":40.73899999999999},{"$f":"AVERAGE($D$4:$D$363)","v":40.986305555555525},{"$f":"AVERAGE($D$4:$D$507)","v":42.930773809523807}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.73},{"$f":"$G3/H2","v":3.9135254152936637E-2},{"$f":"$G3/I2","v":4.059614010752631E-2},4.2465450796534042E-2,4.2209220288348379E-2,4.0297433437275126E-2]
["2017-06-01",45.46,45.96,45.94,372.09500000000003]
["2017-05-31",45.32,45.58,45.43,266.17599999999999]
["2017-05-30",45.4,45.447400000000002,45.32,322.315]
["2017-05-26",45.23,45.31,45.28,214.28]
["2017-05-25",45.5,45.5,45.21,250.548]
["2017-05-24",44.62,45.27,45.16,316.613]
["2017-05-23",44.6,44.86,44.63,338.52699999999999]
["2017-05-22",44.11,44.59,44.43,486.505]
["2017-05-19",44.19,44.284999999999997,44.11,327.63299999999998]
["2017-05-18",43.83,44.14,44,366.12200000000001]
["2017-05-17",44.23,44.322800000000001,43.94,307.03699999999998]
["2017-05-16",44.26,44.49,44.22,247.99]
["2017-05-15",44.34,44.57,44.35,455.90800000000002]
["2017-05-12",44,44.36,44.27,292.72000000000003]
["2017-05-11",43.81,44,43.93,299.44]
["2017-05-10",43.84,44.05,43.85,350.07]
["2017-05-09",44.25,44.31,43.75,351.96]
["2017-05-08",44,44.24,44.13,323.56200000000001]
["2017-05-05",43.71,44.15,44.12,326.12900000000002]
["2017-05-04",43.18,43.66,43.59,265.375]
["2017-05-03",43.83,43.83,43.27,378.774]
["2017-05-02",43.57,43.9,43.88,432.80200000000002]
["2017-05-01",43.75,43.77,43.49,221.649]
["2017-04-28",43.87,44.139899999999997,43.5,346.178]
["2017-04-27",43.79,44.13,43.94,303.43299999999999]
["2017-04-26",44,44.06,43.69,222.78800000000001]
["2017-04-25",43.65,44.19,43.9,648.31700000000001]
["2017-04-24",43.87,43.87,43.53,577.22500000000002]
["2017-04-21",43.52,43.81,43.77,263.29000000000002]
["2017-04-20",43.64,43.88,43.54,304.113]
["2017-04-19",43.78,43.87,43.45,281.56400000000002]
["2017-04-18",43.76,43.92,43.78,268.90600000000001]
["2017-04-17",43.47,43.81,43.69,352.32600000000002]
["2017-04-13",43.5,43.65,43.25,471.70800000000003]
["2017-04-12",43.12,43.55,43.42,662.98500000000001]
["2017-04-11",43.36,43.36,43,713.42700000000002]
["2017-04-10",43.23,43.31,43.01,307.11900000000003]
["2017-04-07",43.19,43.46,43.15,419.44200000000001]
["2017-04-06",43.59,43.59,43.1,381.36399999999998]
["2017-04-05",43.4,43.674999999999997,43.57,1063.961]
["2017-04-04",42.65,43.44,43.25,451.18799999999999]
["2017-04-03",42.75,42.93,42.71,409.46199999999999]
["2017-03-31",42.69,43.040100000000002,42.74,375.12400000000002]
["2017-03-30",43.17,43.27,42.69,833.25400000000002]
["2017-03-29",43.13,43.34,43.25,428.86200000000002]
["2017-03-28",43.02,43.22,43,335.67500000000001]
["2017-03-27",43.16,43.32,42.97,276.41000000000003]
["2017-03-24",42.99,43.3,43.16,191.001]
["2017-03-23",42.82,43.2166,42.94,690.68200000000002]
["2017-03-22",42.75,42.96,42.83,595.53800000000001]
["2017-03-21",42.15,42.68,42.56,351.81299999999999]
["2017-03-20",42.49,42.67,42.02,276.74200000000002]
["2017-03-17",42.42,42.66,42.5,936.096]
["2017-03-16",42.71,42.71,42.13,360.99299999999999]
["2017-03-15",42.4,42.87,42.71,489.35599999999999]
["2017-03-14",42.06,42.29,42.11,418.95100000000002]
["2017-03-13",42.65,42.71,42.12,674.89099999999996]
["2017-03-10",42.14,42.6,42.57,604.40300000000002]
["2017-03-09",41.81,42.1,41.73,426.72300000000001]
["2017-03-08",42.21,42.21,41.79,590.78300000000002]
["2017-03-07",43.08,43.14,42.85,805.99199999999996]
["2017-03-06",43.1,43.31,42.93,397.57900000000001]
["2017-03-03",43.61,43.62,43.21,850.84199999999998]
["2017-03-02",43.59,43.957000000000001,43.67,756.09400000000005]
["2017-03-01",43.44,44.11,43.7,763.24599999999998]
["2017-02-28",43.46,43.96,43.72,734.64400000000001]
["2017-02-27",43.4,43.42,43.36,669.27]
["2017-02-24",42.93,43.71,43.49,699.43700000000001]
["2017-02-23",42.84,43.34,42.99,2413.87]
["2017-02-22",42.75,43.14,43.11,1132.29]
["2017-02-21",42.5,42.83,42.63,1792.97]
["2017-02-17",40.880000000000003,40.98,40.909999999999997,603.77499999999998]
["2017-02-16",40.200000000000003,40.81,40.78,530.55700000000002]
["2017-02-15",40.14,40.26,40.25,557.65899999999999]
["2017-02-14",40.39,40.47,40.36,479.46699999999998]
["2017-02-13",40.33,40.53,40.479999999999997,446.14400000000001]
["2017-02-10",39.97,40.58,40.409999999999997,818.20399999999995]
["2017-02-09",39.979999999999997,40.17,40.06,924.34299999999996]
["2017-02-08",39.42,39.914999999999999,39.9,649.19600000000003]
["2017-02-07",39.08,39.43,39.33,705.19]
["2017-02-06",39.18,39.18,39.03,442.483]
["2017-02-03",39.130000000000003,39.130000000000003,39,364.82900000000001]
["2017-02-02",38.880000000000003,38.96,38.840000000000003,423.06700000000001]
["2017-02-01",38.770000000000003,38.97,38.549999999999997,506.589]
["2017-01-31",37.96,38.81,38.799999999999997,527.85299999999995]
["2017-01-30",37.93,37.96,37.799999999999997,557.44299999999998]
["2017-01-27",38.46,38.46,37.950000000000003,543.18499999999995]
["2017-01-26",38.76,39.0501,38.4,573.89599999999996]
["2017-01-25",38.54,38.89,38.86,351.702]
["2017-01-24",38.24,38.67,38.6,413.77699999999999]
["2017-01-23",38.630000000000003,38.68,38.31,318.27100000000002]
["2017-01-20",38.6,38.869999999999997,38.56,402.00700000000001]
["2017-01-19",38.83,39.04,38.619999999999997,432.298]
["2017-01-18",39.340000000000003,39.524999999999999,39.06,848.53499999999997]
["2017-01-17",39.78,40,39.479999999999997,664.83100000000002]
["2017-01-13",39.520000000000003,39.74,39.51,594.976]
["2017-01-12",39.619999999999997,39.655000000000001,39.479999999999997,639.07600000000002]
["2017-01-11",39.130000000000003,39.71,39.630000000000003,984.49300000000005]
["2017-01-10",39.04,39.15,39.07,869.33799999999997]
["2017-01-09",39.090000000000003,39.21,38.54,678.94899999999996]
["2017-01-06",38.28,38.85,38.729999999999997,744.12400000000002]
["2017-01-05",38.869999999999997,38.869999999999997,38.25,4826.3040000000001]
["2017-01-04",38.57,39.310499999999998,38.69,1772.7149999999999]
["2017-01-03",38.06,38.14,38.11,660.22500000000002]
["2016-12-30",38.04,38.08,37.880000000000003,596.62699999999995]
["2016-12-29",37.29,37.979999999999997,37.89,375.42]
["2016-12-28",37.770000000000003,37.851900000000001,37.25,263.947]
["2016-12-27",37.92,37.94,37.76,180.774]
["2016-12-23",37.909999999999997,38.026400000000002,37.869999999999997,162.90199999999999]
["2016-12-22",38.01,38.090000000000003,37.85,309.29000000000002]
["2016-12-21",37.659999999999997,38.31,38,537.46299999999997]
["2016-12-20",38.31,38.33,37.700000000000003,446.64600000000002]
["2016-12-19",37.950000000000003,38.369999999999997,38.340000000000003,468.54599999999999]
["2016-12-16",36.9,37.85,37.69,1284.7139999999999]
["2016-12-15",36.1,36.92,36.869999999999997,339.214]
["2016-12-14",37.450000000000003,37.54,36.369999999999997,350.59500000000003]
["2016-12-13",37.47,37.69,37.21,767.52099999999996]
["2016-12-12",37.08,37.479999999999997,37.369999999999997,382.29700000000003]
["2016-12-09",36.99,37.168999999999997,37.08,572.11800000000005]
["2016-12-08",36.479999999999997,37.31,37,593.73500000000001]
["2016-12-07",36.51,36.94,36.65,396.77]
["2016-12-06",36.35,36.44,36.17,326.298]
["2016-12-05",35.659999999999997,36.340000000000003,36.21,550.47199999999998]
["2016-12-02",35.909999999999997,36.340000000000003,35.700000000000003,519.995]
["2016-12-01",36.15,36.43,35.619999999999997,610.28099999999995]
["2016-11-30",37.22,37.22,36.17,505.52800000000002]
["2016-11-29",37.799999999999997,38.369999999999997,37.380000000000003,1357.6369999999999]
["2016-11-28",37.68,38.1,37.92,419.12900000000002]
["2016-11-25",37.200000000000003,37.54,37.53,94.353999999999999]
["2016-11-23",37,37.441000000000003,37.090000000000003,178.37799999999999]
["2016-11-22",37.409999999999997,37.520499999999998,37.380000000000003,271.33499999999998]
["2016-11-21",37.26,37.78,37.24,355.59199999999998]
["2016-11-18",37.270000000000003,37.51,37.03,213.84399999999999]
["2016-11-17",37.22,37.5,37.29,273.959]
["2016-11-16",37.130000000000003,37.21,37.07,339.19200000000001]
["2016-11-15",36.72,37.414999999999999,37.01,334.13600000000002]
["2016-11-14",36.450000000000003,36.85,36.49,500.28300000000002]
["2016-11-11",36.43,37.15,36.54,429.56]
["2016-11-10",37.53,37.53,36.380000000000003,558.75099999999998]
["2016-11-09",39.119999999999997,39.119999999999997,37.67,434.6]
["2016-11-08",39.21,39.93,39.68,293.67899999999997]
["2016-11-07",39.11,39.36,39.33,245.78100000000001]
["2016-11-04",39.25,39.53,38.74,236.52699999999999]
["2016-11-03",38.6,39.24,39.06,294.55200000000002]
["2016-11-02",38.71,38.799999999999997,38.630000000000003,291.02800000000002]
["2016-11-01",39.450000000000003,39.5,38.72,556.80200000000002]
["2016-10-31",38.99,39.6,39.409999999999997,225.65299999999999]
["2016-10-28",38.42,39.094999999999999,38.79,1091.3340000000001]
["2016-10-27",38.340000000000003,38.53,38.39,457.01900000000001]
["2016-10-26",37.92,38.49,38.369999999999997,690.86900000000003]
["2016-10-25",38.24,38.97,38.409999999999997,1251.489]
["2016-10-24",39.68,39.94,39.799999999999997,346.90600000000001]
["2016-10-21",39.450000000000003,39.74,39.65,538.66]
["2016-10-20",40.090000000000003,40.369999999999997,39.549999999999997,598.70799999999997]
["2016-10-19",40.5,40.5,40.090000000000003,286.02800000000002]
["2016-10-18",40.29,40.591000000000001,40.47,195.43899999999999]
["2016-10-17",40.01,40.270000000000003,40.11,297.50400000000002]
["2016-10-14",40.299999999999997,40.520000000000003,40,239.327]
["2016-10-13",39.89,40.69,40.46,292.67200000000003]
["2016-10-12",39.69,39.96,39.9,272.54399999999998]
["2016-10-11",40.159999999999997,40.159999999999997,39.6,228.673]
["2016-10-10",39.78,40.229999999999997,40.21,172.44200000000001]
["2016-10-07",39.979999999999997,40.058700000000002,39.549999999999997,307.53699999999998]
["2016-10-06",39.58,39.74,39.71,501.22]
["2016-10-05",39.81,39.979999999999997,39.74,439.78500000000003]
["2016-10-04",41.01,41.03,39.76,1026.423]
["2016-10-03",41.88,41.88,41.14,343.95600000000002]
["2016-09-30",42.26,42.56,41.78,797.46299999999997]
["2016-09-29",42.96,42.96,42.36,331.62900000000002]
["2016-09-28",42.78,42.92,42.79,323.33600000000001]
["2016-09-27",43.07,43.39,42.72,363.06200000000001]
["2016-09-26",42.85,43.13,42.94,230.43700000000001]
["2016-09-23",41.99,43.39,42.99,657.54499999999996]
["2016-09-22",43.17,43.78,43.55,373.60700000000003]
["2016-09-21",42.12,43.21,43.17,239.066]
["2016-09-20",41.89,42.3,41.98,222.94]
["2016-09-19",41.09,41.85,41.83,445.476]
["2016-09-16",41.25,41.54,41.2,1063.326]
["2016-09-15",41.2,41.47,41.25,255.06899999999999]
["2016-09-14",41.23,41.6,41.14,249.20599999999999]
["2016-09-13",41,41.46,41.32,452.05399999999997]
["2016-09-12",40.880000000000003,41.34,41.13,320.00900000000001]
["2016-09-09",42.11,42.36,40.98,337.50599999999997]
["2016-09-08",41.79,42.58,42.33,246.12700000000001]
["2016-09-07",41.88,42.55,42.45,386.85199999999998]
["2016-09-06",42.24,42.55,42.49,230.874]
["2016-09-02",41.86,42.46,42.21,221.70500000000001]
["2016-09-01",41.75,41.89,41.72,325.41899999999998]
["2016-08-31",41.96,42.13,41.6,338.21699999999998]
["2016-08-30",42.15,42.56,41.89,372.49400000000003]
["2016-08-29",42.01,42.4589,42.3,312.31599999999997]
["2016-08-26",43.16,43.39,42,228.47800000000001]
["2016-08-25",43.3,43.52,43.18,395.43799999999999]
["2016-08-24",43.29,43.49,43.23,420.72699999999998]
["2016-08-23",43.62,43.861600000000003,43.47,348.024]
["2016-08-22",43.45,43.76,43.5,139.15299999999999]
["2016-08-19",43.21,43.53,43.36,356.48700000000002]
["2016-08-18",43.26,43.529899999999998,43.5,333.60199999999998]
["2016-08-17",42.96,43.3,43.15,470.24599999999998]
["2016-08-16",43.82,44.02,42.95,255.61099999999999]
["2016-08-15",44.07,44.29,43.52,352.73200000000003]
["2016-08-12",43.84,44.33,43.92,395.83600000000001]
["2016-08-11",44,44.19,43.88,126.541]
["2016-08-10",44,44.33,43.94,244.37299999999999]
["2016-08-09",44,44.4,43.88,420.38799999999998]
["2016-08-08",44.45,44.85,44,484.02800000000002]
["2016-08-05",45.06,45.1,44.46,332.50299999999999]
["2016-08-04",44.97,45.31,44.95,338.88400000000001]
["2016-08-03",44.86,45.11,44.85,354.94900000000001]
["2016-08-02",44.99,45.19,44.99,349.87799999999999]
["2016-08-01",45.07,45.258000000000003,45.13,479.43599999999998]
["2016-07-29",44.66,45.34,45.14,408.75700000000001]
["2016-07-28",44.54,44.73,44.6,461.81900000000002]
["2016-07-27",45.04,45.32,44.51,340.86900000000003]
["2016-07-26",45.18,45.28,45.06,390.92399999999998]
["2016-07-25",45.25,45.45,45.1,450.21]
["2016-07-22",44.46,45.363,45.13,505.42]
["2016-07-21",44.43,44.7,44.55,542.79600000000005]
["2016-07-20",45.24,45.24,44.51,698.81]
["2016-07-19",45.5,45.81,45,981.69600000000003]
["2016-07-18",46.12,46.44,45.91,479.82499999999999]
["2016-07-15",45.88,46.1,46.06,331.214]
["2016-07-14",45.82,45.95,45.95,254.03299999999999]
["2016-07-13",45.83,45.96,45.82,538.44000000000005]
["2016-07-12",45.6,45.99,45.46,446.43]
["2016-07-11",45.78,45.99,45.87,329.81799999999998]
["2016-07-08",45.25,45.96,45.88,459.85199999999998]
["2016-07-07",46.06,46.505000000000003,45.58,412.76400000000001]
["2016-07-06",46.15,46.44,46.34,539.03599999999994]
["2016-07-05",46.46,46.53,46.3,472.83600000000001]
["2016-07-01",46.07,46.74,46.49,615.44500000000005]
["2016-06-30",45.72,46.49,46.06,741.31]
["2016-06-29",45.47,45.86,45.82,657.75400000000002]
["2016-06-28",44.52,45.26,45.05,632.01800000000003]
["2016-06-27",43.4,44.72,44.57,465.75299999999999]
["2016-06-24",43.18,43.884999999999998,43.55,560.32899999999995]
["2016-06-23",43.48,43.82,43.81,404.52199999999999]
["2016-06-22",44.41,44.41,43.31,511.70499999999998]
["2016-06-21",43.41,44.42,44.28,520.07799999999997]
["2016-06-20",43.38,43.47,43.39,431.11500000000001]
["2016-06-17",43.43,43.66,43.44,436.89]
["2016-06-16",42.84,43.43,43.4,422.08800000000002]
["2016-06-15",43.46,43.83,43.1,676.83799999999997]
["2016-06-14",43.36,43.7,43.68,384.42700000000002]
["2016-06-13",43.5,43.784999999999997,43.26,284.50400000000002]
["2016-06-10",43.23,43.64,43.6,254.273]
["2016-06-09",43.16,43.53,43.38,479.82900000000001]
["2016-06-08",43.35,43.739800000000002,43.29,449.67599999999999]
["2016-06-07",44.1,44.23,43.95,523.173]
["2016-06-06",43.63,44.1,44.01,693.44]
["2016-06-03",42.43,43.78,43.75,473.92399999999998]
["2016-06-02",42.44,42.74,42.55,434.01799999999997]
["2016-06-01",42.12,42.54,42.49,509.55200000000002]
["2016-05-31",41.72,42.19,42.02,278.63499999999999]
["2016-05-27",41.5,41.73,41.7,139.381]
["2016-05-26",41.05,41.56,41.44,211.28700000000001]
["2016-05-25",41.47,41.61,41.05,403.072]
["2016-05-24",40.65,41.51,41.48,285.87]
["2016-05-23",40.58,40.94,40.64,199.95400000000001]
["2016-05-20",40.53,40.851900000000001,40.67,185.71899999999999]
["2016-05-19",40.08,40.68,40.619999999999997,307.89600000000002]
["2016-05-18",40.43,40.67,40.06,275.22899999999998]
["2016-05-17",41.21,41.24,40.590000000000003,265.75200000000001]
["2016-05-16",41.2,41.44,41.34,404.66]
["2016-05-13",40.71,41.14,41.12,520.76199999999994]
["2016-05-12",40.44,40.69,40.590000000000003,453.06900000000002]
["2016-05-11",40.29,40.53,40.380000000000003,281.30399999999997]
["2016-05-10",40.46,40.619999999999997,40.21,516.62300000000005]
["2016-05-09",40.42,40.479999999999997,40.25,274.94299999999998]
["2016-05-06",40.43,40.43,40.32,279.62]
["2016-05-05",40.76,41.39,40.39,286.928]
["2016-05-04",40.159999999999997,41.23,40.85,567.36699999999996]
["2016-05-03",40.68,40.92,40.31,474.50200000000001]
["2016-05-02",40.380000000000003,40.880000000000003,40.68,236.922]
["2016-04-29",40.119999999999997,40.5,40.1,320.35500000000002]
["2016-04-28",40.479999999999997,40.729999999999997,40.36,374.45600000000002]
["2016-04-27",39.200000000000003,40.58,40.46,678.96600000000001]
["2016-04-26",38.99,40.090000000000003,39.04,1264.7550000000001]
["2016-04-25",37.35,38.29,38.200000000000003,717.10900000000004]
["2016-04-22",37.54,37.75,37.549999999999997,815.95399999999995]
["2016-04-21",37.799999999999997,38.049999999999997,37.36,477.57600000000002]
["2016-04-20",38.49,38.81,37.99,276.30399999999997]
["2016-04-19",38.56,38.8399,38.619999999999997,314.51499999999999]
["2016-04-18",38.450000000000003,38.799999999999997,38.450000000000003,198.608]
["2016-04-15",38.200000000000003,38.700000000000003,38.450000000000003,186.41200000000001]
["2016-04-14",38.4,38.700000000000003,38.31,310.95299999999997]
["2016-04-13",38.450000000000003,38.879899999999999,38.54,565.30100000000004]
["2016-04-12",38.82,39.06,38.46,517.46]
["2016-04-11",38.979999999999997,39.07,38.89,233.76499999999999]
["2016-04-08",39.130000000000003,39.174999999999997,38.92,276.70100000000002]
["2016-04-07",39.090000000000003,39.4,39.08,253.14699999999999]
["2016-04-06",39.44,39.729999999999997,39.24,238.501]
["2016-04-05",39.96,39.973999999999997,39.46,207.94]
["2016-04-04",39.53,40.200000000000003,40.01,466.077]
["2016-04-01",39.950000000000003,40.43,39.630000000000003,581.65899999999999]
["2016-03-31",40.130000000000003,40.630000000000003,40.11,289.447]
["2016-03-30",40.57,40.880000000000003,40.28,374.34199999999998]
["2016-03-29",40,40.71,40.6,576.65]
["2016-03-28",40.520000000000003,40.89,40.15,291.697]
["2016-03-24",40.299999999999997,40.832500000000003,40.51,454.03]
["2016-03-23",40.200000000000003,40.56,40.28,669.03800000000001]
["2016-03-22",39.86,40.68,40.31,293.49900000000002]
["2016-03-21",39.9,40.69,40.17,508.416]
["2016-03-18",39.61,40.729999999999997,40.46,3107.3530000000001]
["2016-03-17",39.21,39.950000000000003,39.68,988.95899999999995]
["2016-03-16",38.68,39.25,39.15,354.50200000000001]
["2016-03-15",38.67,39.409999999999997,38.6,392.08800000000002]
["2016-03-14",38.25,38.96,38.840000000000003,602.98199999999997]
["2016-03-11",38.270000000000003,38.700000000000003,38.32,256.43299999999999]
["2016-03-10",38.72,39.01,38.15,575.79600000000005]
["2016-03-09",38.97,39.04,38.69,558.29899999999998]
["2016-03-08",38.56,39.109900000000003,38.590000000000003,259.57900000000001]
["2016-03-07",38.25,39.630000000000003,39.200000000000003,430.47300000000001]
["2016-03-04",38.49,38.81,38.53,716.64300000000003]
["2016-03-03",38.64,39.22,38.58,524.71699999999998]
["2016-03-02",38.69,38.880000000000003,38.78,608.64400000000001]
["2016-03-01",39.18,39.4,38.58,689.33500000000004]
["2016-02-29",38.85,39.21,38.79,716.43899999999996]
["2016-02-26",38.75,39.200000000000003,38.93,598.61]
["2016-02-25",39.5,39.590000000000003,39.03,577.35199999999998]
["2016-02-24",37.4,39.450000000000003,39.26,952.21799999999996]
["2016-02-23",37.6,38.47,38.06,1101.039]
["2016-02-22",38,39.229999999999997,38.75,1560.8]
["2016-02-19",41.25,41.69,41.56,802.14400000000001]
["2016-02-18",41.49,41.94,41.5,634.84100000000001]
["2016-02-17",41.55,41.55,41.31,455.26100000000002]
["2016-02-16",40.98,41,40.65,607.23699999999997]
["2016-02-12",41.06,41.06,40.590000000000003,413.60500000000002]
["2016-02-11",41.54,41.54,40.93,603.78]
["2016-02-10",41.25,41.825000000000003,41.58,224.959]
["2016-02-09",41.36,42.085000000000001,41.24,697.89800000000002]
["2016-02-08",41.99,42,41.47,691.55899999999997]
["2016-02-05",40.67,42.4,42.01,1030.058]
["2016-02-04",40.770000000000003,41.24,41.12,733.18399999999997]
["2016-02-03",40.049999999999997,40.799999999999997,40.56,754.548]
["2016-02-02",38.840000000000003,39.75,39.6,491.88600000000002]
["2016-02-01",38.729999999999997,39.92,38.99,788.81899999999996]
["2016-01-29",38.04,38.57,38.450000000000003,366.101]
["2016-01-28",37.979999999999997,38.26,37.799999999999997,283.29399999999998]
["2016-01-27",37.53,38.204999999999998,37.799999999999997,247.947]
["2016-01-26",37.450000000000003,37.67,37.409999999999997,351.98200000000003]
["2016-01-25",38.090000000000003,38.19,37.049999999999997,447.05500000000001]
["2016-01-22",37.409999999999997,38.22,37.99,406.63499999999999]
["2016-01-21",38.36,38.69,37.090000000000003,831.68100000000004]
["2016-01-20",38.78,38.830399999999997,37.47,402.40800000000002]
["2016-01-19",38.04,39.049999999999997,38.72,589.32000000000005]
["2016-01-15",36.08,37.869999999999997,37.61,432.00299999999999]
["2016-01-14",36.68,37.36,37.200000000000003,529.45699999999999]
["2016-01-13",37.229999999999997,37.6,36.72,328.17099999999999]
["2016-01-12",37.65,37.725000000000001,37.270000000000003,302.08499999999998]
["2016-01-11",37.9,38.299999999999997,37.39,371.92700000000002]
["2016-01-08",38,38.15,37.76,321.44799999999998]
["2016-01-07",37.56,38.1,37.799999999999997,504.37599999999998]
["2016-01-06",37.5,38.369999999999997,38.049999999999997,623.89300000000003]
["2016-01-05",37.94,38.299999999999997,38.130000000000003,680.34199999999998]
["2016-01-04",38.78,38.78,37.85,522.29700000000003]
["2015-12-31",38.31,38.9,38.4,609.67700000000002]
["2015-12-30",38.22,38.729999999999997,38.22,1107.124]
["2015-12-29",36.6,37.94,37.67,967.40899999999999]
["2015-12-28",37.020000000000003,37.310099999999998,36.6,1196.7829999999999]
["2015-12-24",37.020000000000003,37.54,37.450000000000003,904.59900000000005]
["2015-12-23",35.1,37.07,36.96,2195.9459999999999]
["2015-12-22",34,35.200000000000003,35.08,3044.8069999999998]
["2015-12-21",34.03,34.65,33.81,3980.2910000000002]
["2015-12-18",36.5,36.520000000000003,33.26,10198.58]
["2015-12-17",38.75,38.75,36.119999999999997,1181.54]
["2015-12-16",47.95,50.52,50.1,1645.5440000000001]
["2015-12-15",47,47.84,47.46,471.76]
["2015-12-14",46.44,47.319000000000003,47.16,231.84200000000001]
["2015-12-11",45.91,46.92,46.44,301.226]
["2015-12-10",47.26,47.33,46.96,450.88099999999997]
["2015-12-09",47.71,48.35,47.51,369.42599999999999]
["2015-12-08",47.82,48.099899999999998,47.82,248.51300000000001]
["2015-12-07",49.27,49.27,48,261.017]
["2015-12-04",49.13,49.7,49.22,272.52300000000002]
["2015-12-03",49.33,49.53,49.15,172.739]
["2015-12-02",50.83,50.93,49.38,153.68199999999999]
["2015-12-01",51.13,51.13,50.89,206.01900000000001]
["2015-11-30",50.83,51.18,50.85,261.85000000000002]
["2015-11-27",50.67,51.09,50.73,105.048]
["2015-11-25",50.26,51.13,50.75,493.803]
["2015-11-24",49.22,50.45,50.38,320.12400000000002]
["2015-11-23",48.68,49.53,49.29,416.76100000000002]
["2015-11-20",48.25,49.1,48.58,391.21699999999998]
["2015-11-19",48.11,48.649900000000002,48.1,277.04599999999999]
["2015-11-18",48.08,48.44,48.14,165.50800000000001]
["2015-11-17",49.04,49.44,48.2,165.37299999999999]
["2015-11-16",48.58,49.209899999999998,49.12,114.55800000000001]
["2015-11-13",49.33,50.32,48.7,162.22200000000001]
["2015-11-12",50.05,50.5,49.53,213.613]
["2015-11-11",49.84,50,49.8,127.35899999999999]
["2015-11-10",49.13,49.88,49.75,164.94]
["2015-11-09",49.68,49.94,49.03,80.236000000000004]
["2015-11-06",50.61,50.61,49.95,260.96899999999999]
["2015-11-05",51.67,51.97,51.05,131.297]
["2015-11-04",51.6,51.8,51.63,112.712]
["2015-11-03",50.07,51.9,51.53,211.68600000000001]
["2015-11-02",50.85,51.27,51.23,162.66300000000001]
["2015-10-30",50.33,51.41,50.99,147.71700000000001]
["2015-10-29",49.3,50.15,50.06,124.18899999999999]
["2015-10-28",50.1,50.34,49.46,424.46499999999997]
["2015-10-27",51.09,51.09,50.09,428.14100000000002]
["2015-10-26",51.15,51.39,51.18,90.682000000000002]
["2015-10-23",51.29,51.375,51.19,152.51900000000001]
["2015-10-22",50.69,51.29,51.18,176.6]
["2015-10-21",50.72,51.23,50.57,73.614000000000004]
["2015-10-20",50.29,51.19,50.65,151.35300000000001]
["2015-10-19",50.18,50.537500000000001,50.38,97.352999999999994]
["2015-10-16",50.65,51.28,50.27,161.75200000000001]
["2015-10-15",49.53,50.5,50.48,193.869]
["2015-10-14",49.71,49.99,49.39,150.4]
["2015-10-13",49.96,50,49.54,95.141999999999996]
["2015-10-12",49.69,50.49,50,92.662000000000006]
["2015-10-09",50.62,50.77,49.59,151.06399999999999]
["2015-10-08",49.3,50.65,50.55,141.982]
["2015-10-07",49.66,49.82,49.36,229.113]
["2015-10-06",50.21,50.302,49.51,158.27600000000001]
["2015-10-05",49.45,50.484999999999999,50.31,270.09899999999999]
["2015-10-02",48.74,49.25,49.22,246.17099999999999]
["2015-10-01",50.29,50.29,48.73,324.02199999999999]
["2015-09-30",50.4,50.4,50.27,217.47900000000001]
["2015-09-29",50.22,50.67,50.26,172.97399999999999]
["2015-09-28",49.96,50.35,50.23,169.98500000000001]
["2015-09-25",49.69,50.62,50.05,326.32799999999997]
["2015-09-24",48.27,49.87,49.5,243.066]
["2015-09-23",48.04,48.71,48.66,131.18899999999999]
["2015-09-22",48.28,48.74,48.32,112.352]
["2015-09-21",48.13,49.11,48.54,82.055000000000007]
["2015-09-18",48.34,49.104999999999997,48.01,480.00799999999998]
["2015-09-17",48.25,49.465000000000003,48.81,248.76599999999999]
["2015-09-16",47.52,48.37,48.29,257.01]
["2015-09-15",47.42,47.85,47.52,109.828]
["2015-09-14",48.32,48.57,47.55,287.43599999999998]
["2015-09-11",47.05,48.63,48.6,240.542]
["2015-09-10",46.09,47.3,47.22,202.59700000000001]
["2015-09-09",45.9,46.26,46.22,210.751]
["2015-09-08",43.86,45.78,45.71,276.47899999999998]
["2015-09-04",43.95,44.19,43.58,106.02]
["2015-09-03",44.57,44.99,44.29,134.393]
["2015-09-02",45.19,45.19,44.29,202.92599999999999]
["2015-09-01",44.96,45.174999999999997,44.83,181.03200000000001]
["2015-08-31",46.28,47.45,45.53,247.37899999999999]
["2015-08-28",46.1,46.46,46.01,157.32499999999999]
["2015-08-27",46.03,46.29,46.22,193.57]
["2015-08-26",46.22,46.22,45.86,134.583]
["2015-08-25",47.74,47.74,45.56,208.34700000000001]
["2015-08-24",45,47.5,46.7,223.452]
["2015-08-21",46.5,48.92,47.62,200.715]
["2015-08-20",48.56,48.91,48.49,166.976]
["2015-08-19",48.73,49.55,48.97,103.071]
["2015-08-18",48.98,49.34,49.15,108.247]
["2015-08-17",47.45,49.59,49.2,197.369]
["2015-08-14",46.95,47.71,47.62,167.36099999999999]
["2015-08-13",47.14,47.76,47.03,101.03]
["2015-08-12",46.92,47.49,47.32,96.706999999999994]
["2015-08-11",46.83,47.25,47.19,57.06]
["2015-08-10",46.75,47.36,46.95,182.22]
["2015-08-07",46.5,47.01,46.67,68.629000000000005]
["2015-08-06",46.94,47.66,46.87,101.646]
["2015-08-05",48,48.18,47.77,95.102000000000004]
["2015-08-04",48.08,48.41,47.72,73.158000000000001]
["2015-08-03",47.9,48.77,48.17,80.668999999999997]
["2015-07-31",47.39,48.37,47.94,154.59899999999999]
["2015-07-30",46.85,47.59,47.21,80.524000000000001]
["2015-07-29",47.24,47.24,47.01,95.162000000000006]
["2015-07-28",47.42,47.63,47.29,157.459]
["2015-07-27",46.01,47.51,47.36,132.58099999999999]
["2015-07-24",46.95,46.95,46.24,99.947000000000003]
["2015-07-23",47.81,47.81,46.85,243.28]
["2015-07-22",47.16,48.04,47.72,192.99199999999999]
["2015-07-21",46.86,47.26,47.07,225.21199999999999]
["2015-07-20",47.17,47.17,46.88,253.31]
["2015-07-17",47.12,47.375,47.05,237.262]
["2015-07-16",46.94,47.43,47.26,183.114]
["2015-07-15",46.72,46.92,46.84,179.30500000000001]
["2015-07-14",47.6,47.64,46.85,155.58600000000001]
["2015-07-13",47.45,48.15,47.75,194.99600000000001]
["2015-07-10",46.95,47.7,47.3,348.98399999999998]
["2015-07-09",47.29,47.63,46.89,235.358]
["2015-07-08",46.84,47.29,47,165.75899999999999]
["2015-07-07",45.76,47.85,47,571.80200000000002]
["2015-07-06",45.31,45.77,45.73,300.44299999999998]
["2015-07-02",44.25,45.36,45.34,696.92600000000004]
["2015-07-01",46.23,46.23,45.02,1387.09]
["2015-06-30",47.81,48.15,45.82,1513.5]
["2015-06-29",48,48.51,47.53,233.339]
["2015-06-26",48,48.19,47.99,322.09699999999998]
["2015-06-25",47.95,48.02,47.99,368.81299999999999]
["2015-06-24",47.9,48.14,48,205.07400000000001]
["2015-06-23",47.82,48.38,48.01,166.96600000000001]
["2015-06-22",48.69,48.86,47.75,142.01499999999999]
["2015-06-19",48.44,49.08,48.36,347.14]
["2015-06-18",48.45,49.17,48.75,214.14]
["2015-06-17",48.12,48.75,48.5,89.477999999999994]
["2015-06-16",47.57,48.26,48.02,161.643]
["2015-06-15",47.7,48.02,47.75,195.959]
["2015-06-12",48,48.39,47.86,348.18900000000002]
["2015-06-11",48.51,48.58,48.25,192.05600000000001]
["2015-06-10",49.07,49.35,48.66,706.49099999999999]
["2015-06-09",48.94,49.2,48.91,121.10899999999999]
["2015-06-08",48.83,49.05,48.84,380.036]
["2015-06-05",49.3,49.67,48.97,415.68799999999999]
["2015-06-04",49.49,49.99,49.58,391.07400000000001]
["2015-06-03",50.39,50.49,49.72,392.39]
["2015-06-02",50.79,50.79,50.51,242.411]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"CNP","index":40,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C35","v":"CNP"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":27.958666666666669},{"$f":"AVERAGE($D$4:$D$93)","v":27.442444444444437},{"$f":"AVERAGE($D$4:$D$183)","v":25.568166666666663},{"$f":"AVERAGE($D$4:$D$363)","v":23.409083333333324},{"$f":"AVERAGE($D$4:$D$507)","v":21.969623015873019}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.07},{"$f":"$G3/H2","v":3.8270780676236349E-2},{"$f":"$G3/I2","v":3.8990695678227577E-2},4.1848913688245157E-2,4.5708752656554275E-2,4.8703612220697946E-2]
["2017-06-01",28.61,28.94,28.93,2747.8220000000001]
["2017-05-31",28.42,28.73,28.61,3581.556]
["2017-05-30",28.31,28.445,28.39,1333.5050000000001]
["2017-05-26",28.19,28.37,28.33,2109.8429999999998]
["2017-05-25",28,28.204999999999998,28.18,2027.3150000000001]
["2017-05-24",27.8,28.01,27.97,2299.8510000000001]
["2017-05-23",27.7,27.92,27.75,1513.845]
["2017-05-22",27.45,27.73,27.7,1810.6020000000001]
["2017-05-19",27.26,27.55,27.48,9770.2450000000008]
["2017-05-18",27.18,27.34,27.21,2542.076]
["2017-05-17",27.17,27.315000000000001,27.17,2851.96]
["2017-05-16",27.42,27.49,27.19,2163.261]
["2017-05-15",27.31,27.454999999999998,27.42,2732.0830000000001]
["2017-05-12",27.28,27.41,27.29,2221.6959999999999]
["2017-05-11",27.56,27.58,27.42,2328.335]
["2017-05-10",27.44,27.66,27.54,4105.1719999999996]
["2017-05-09",27.8,27.85,27.45,2725.5189999999998]
["2017-05-08",28.04,28.1175,27.87,3171.5949999999998]
["2017-05-05",28.09,28.25,28.05,3052.0329999999999]
["2017-05-04",28.07,28.08,27.98,2826.373]
["2017-05-03",28.14,28.274999999999999,28.1,1748.28]
["2017-05-02",28.35,28.44,28.19,2109.7710000000002]
["2017-05-01",28.58,28.585000000000001,28.31,1931.675]
["2017-04-28",28.62,28.68,28.53,2269.3510000000001]
["2017-04-27",28.35,28.86,28.64,3380.078]
["2017-04-26",28.37,28.484999999999999,28.33,2352.0929999999998]
["2017-04-25",28.24,28.407499999999999,28.39,2443.3090000000002]
["2017-04-24",28.2,28.39,28.32,2544.326]
["2017-04-21",27.97,28.24,28.12,3182.7849999999999]
["2017-04-20",27.96,27.96,27.9,1938.6759999999999]
["2017-04-19",28.34,28.4,27.97,2107.623]
["2017-04-18",28.26,28.46,28.3,3478.5419999999999]
["2017-04-17",27.98,28.24,28.24,1895.4929999999999]
["2017-04-13",28.01,28.19,27.94,1960.0309999999999]
["2017-04-12",27.93,28.12,28.04,2092.2060000000001]
["2017-04-11",27.97,28,27.91,2883.2289999999998]
["2017-04-10",27.89,28.07,28,2995.0790000000002]
["2017-04-07",27.96,28.17,27.9,5284.9409999999998]
["2017-04-06",27.77,27.93,27.9,2909.7759999999998]
["2017-04-05",27.76,27.91,27.84,2323.8780000000002]
["2017-04-04",27.54,27.82,27.77,2132.1210000000001]
["2017-04-03",27.55,27.56,27.55,2247.6770000000001]
["2017-03-31",27.46,27.75,27.57,2643.8449999999998]
["2017-03-30",27.79,27.85,27.51,2028.241]
["2017-03-29",27.72,28,27.85,3482.5770000000002]
["2017-03-28",27.65,27.72,27.69,2801.4140000000002]
["2017-03-27",27.94,28.04,27.69,2003.952]
["2017-03-24",27.8,27.91,27.87,2125.748]
["2017-03-23",27.91,28.09,27.75,2982.259]
["2017-03-22",27.72,27.95,27.88,4599.5410000000002]
["2017-03-21",27.45,27.79,27.58,6466.0389999999998]
["2017-03-20",27.76,27.819900000000001,27.45,2932.9540000000002]
["2017-03-17",27.63,27.82,27.68,6295.5969999999998]
["2017-03-16",27.75,27.97,27.59,4063.873]
["2017-03-15",27.67,28.18,28.09,2624.3150000000001]
["2017-03-14",27.55,27.6,27.5,2635.1590000000001]
["2017-03-13",27.69,27.78,27.61,2365.6179999999999]
["2017-03-10",27.5,27.74,27.71,3190.19]
["2017-03-09",27.45,27.65,27.37,2603.5430000000001]
["2017-03-08",27.83,27.85,27.44,2920.6619999999998]
["2017-03-07",28,28.08,28,3184.5709999999999]
["2017-03-06",27.9,27.97,27.96,2488.9540000000002]
["2017-03-03",27.79,27.92,27.9,3263.1210000000001]
["2017-03-02",27.56,27.96,27.77,2950.2440000000001]
["2017-03-01",27.19,27.85,27.7,3461.7130000000002]
["2017-02-28",25.91,27.43,27.32,4792.7259999999997]
["2017-02-27",26.99,27.024999999999999,26.79,3093.9079999999999]
["2017-02-24",26.86,27.02,27.02,2578.1550000000002]
["2017-02-23",26.68,26.98,26.84,3625.7629999999999]
["2017-02-22",26.6,26.65,26.57,2071.8229999999999]
["2017-02-21",26.47,26.695,26.61,2217.1570000000002]
["2017-02-17",26.41,26.52,26.51,2342.384]
["2017-02-16",26.04,26.385000000000002,26.37,1927.72]
["2017-02-15",25.86,26.1,26.07,4074.1619999999998]
["2017-02-14",26.32,26.47,26.05,2620.6280000000002]
["2017-02-13",26.48,26.69,26.67,4106.2619999999997]
["2017-02-10",26.46,26.59,26.49,2013.3710000000001]
["2017-02-09",26.38,26.57,26.47,2441.518]
["2017-02-08",26.1,26.45,26.42,2140.6439999999998]
["2017-02-07",26.11,26.22,26.17,1937.48]
["2017-02-06",26.39,26.43,26.09,2696.9079999999999]
["2017-02-03",26.25,26.36,26.3,2057.1559999999999]
["2017-02-02",25.91,26.21,26.19,3369.7080000000001]
["2017-02-01",26.09,26.25,25.93,3624.9479999999999]
["2017-01-31",25.87,26.23,26.21,4814.21]
["2017-01-30",26.06,26.06,25.83,2448.502]
["2017-01-27",26,26.06,26.06,3104.5630000000001]
["2017-01-26",25.97,26.045000000000002,25.99,3079.0410000000002]
["2017-01-25",25.56,26.06,25.95,4044.7190000000001]
["2017-01-24",25.51,25.765000000000001,25.62,3809.482]
["2017-01-23",25.61,25.673400000000001,25.44,1844.7860000000001]
["2017-01-20",25.49,25.6,25.6,2922.8890000000001]
["2017-01-19",25.6,25.64,25.44,2461.0329999999999]
["2017-01-18",25.44,25.81,25.68,2759.326]
["2017-01-17",25.48,25.75,25.49,2604.3029999999999]
["2017-01-13",25.27,25.46,25.42,3594.3420000000001]
["2017-01-12",25.41,25.47,25.33,2354.8820000000001]
["2017-01-11",24.92,25.46,25.42,2702.9639999999999]
["2017-01-10",24.86,25.08,24.95,2923.52]
["2017-01-09",25.41,25.45,24.88,2497.9560000000001]
["2017-01-06",24.8,25.45,25.36,3202.3609999999999]
["2017-01-05",24.79,25,24.81,3079.5720000000001]
["2017-01-04",24.7,25.12,24.81,3758.68]
["2017-01-03",24.72,24.74,24.59,2246.8229999999999]
["2016-12-30",24.8,24.83,24.64,2037.23]
["2016-12-29",24.52,24.78,24.73,1629.0930000000001]
["2016-12-28",24.77,24.814699999999998,24.44,1722.2619999999999]
["2016-12-27",24.77,24.84,24.76,1190.829]
["2016-12-23",24.84,24.89,24.83,1767.7560000000001]
["2016-12-22",24.67,24.905000000000001,24.84,2292.886]
["2016-12-21",24.68,24.98,24.65,3527.6019999999999]
["2016-12-20",24.5,24.93,24.66,4507.9589999999998]
["2016-12-19",24.48,24.54,24.46,4417.4350000000004]
["2016-12-16",24.17,24.43,24.29,12803.05]
["2016-12-15",24.13,24.409800000000001,24.31,6275.9449999999997]
["2016-12-14",24.72,24.85,24.18,5227.4480000000003]
["2016-12-13",24.64,24.74,24.58,3741.078]
["2016-12-12",24.38,24.594999999999999,24.51,3196.7170000000001]
["2016-12-09",24.01,24.47,24.43,4378.8810000000003]
["2016-12-08",23.91,24.13,24.05,4740.232]
["2016-12-07",23.84,24.09,24.09,3910.8510000000001]
["2016-12-06",24.06,24.16,23.78,2609.056]
["2016-12-05",24.05,24.11,23.98,3686.701]
["2016-12-02",23.98,24.19,24.1,4181.4719999999998]
["2016-12-01",23.8,23.88,23.8,3533.087]
["2016-11-30",24.15,24.16,23.86,4935.7460000000001]
["2016-11-29",24.01,24.414999999999999,24.09,3963.2240000000002]
["2016-11-28",24,24.24,24.17,2567.8919999999998]
["2016-11-25",23.64,23.97,23.95,1219.4359999999999]
["2016-11-23",23.36,23.73,23.61,2492.951]
["2016-11-22",23.58,23.75,23.62,2525.5360000000001]
["2016-11-21",23.47,23.65,23.52,2294.3000000000002]
["2016-11-18",23.26,23.484999999999999,23.34,3979.8240000000001]
["2016-11-17",23.14,23.35,23.22,2410.1559999999999]
["2016-11-16",23.3,23.39,23.22,2636.7420000000002]
["2016-11-15",23.09,23.58,23.27,3427.5909999999999]
["2016-11-14",22.54,23.11,22.96,5035.549]
["2016-11-11",23.1,23.3,22.92,3436.2330000000002]
["2016-11-10",23.12,23.23,23.12,5916.9470000000001]
["2016-11-09",22.95,23.47,23.21,6024.2749999999996]
["2016-11-08",23.41,23.86,23.7,3399.4769999999999]
["2016-11-07",23.3,23.66,23.62,4580.7640000000001]
["2016-11-04",23.01,23.59,22.93,5814.0550000000003]
["2016-11-03",22.05,22.58,22.54,3824.114]
["2016-11-02",22.45,22.45,22.11,3376.3919999999998]
["2016-11-01",22.83,22.909300000000002,22.5,4955.0309999999999]
["2016-10-31",22.61,23.12,22.8,4297.8270000000002]
["2016-10-28",22.58,22.75,22.53,2193.2629999999999]
["2016-10-27",22.59,22.6,22.57,3835.9679999999998]
["2016-10-26",22.61,22.69,22.66,2204.395]
["2016-10-25",22.48,22.785,22.67,1784.425]
["2016-10-24",22.82,22.82,22.55,1819.6769999999999]
["2016-10-21",22.53,22.77,22.72,2541.3690000000001]
["2016-10-20",22.61,22.79,22.66,2790.6]
["2016-10-19",22.55,22.69,22.63,2464.067]
["2016-10-18",22.56,22.6,22.51,1384.855]
["2016-10-17",22.41,22.535,22.43,1641.9929999999999]
["2016-10-14",22.32,22.53,22.37,2499.1970000000001]
["2016-10-13",22.06,22.52,22.34,2896.306]
["2016-10-12",21.89,22.13,22.08,2449.7399999999998]
["2016-10-11",22.1,22.11,21.84,2752.2139999999999]
["2016-10-10",21.9,22.295000000000002,22.18,2946.2060000000001]
["2016-10-07",22.44,22.63,21.9,5147.4080000000004]
["2016-10-06",22.23,22.49,22.3,3201.5880000000002]
["2016-10-05",22.43,22.59,22.35,3477.413]
["2016-10-04",22.89,22.93,22.36,2772.1979999999999]
["2016-10-03",23.18,23.18,22.9,2697.0709999999999]
["2016-09-30",23.66,23.77,23.23,5115.7849999999999]
["2016-09-29",24.02,24.12,23.58,3571.3119999999999]
["2016-09-28",23.95,24.14,24.12,3150.35]
["2016-09-27",24.32,24.43,23.88,3284.9659999999999]
["2016-09-26",24.22,24.37,24.26,1913.201]
["2016-09-23",24.06,24.23,24.19,3008.5929999999998]
["2016-09-22",24.2,24.39,24.11,3960.4589999999998]
["2016-09-21",23.5,24.08,24.02,3073.4679999999998]
["2016-09-20",23.45,23.58,23.47,2935.0390000000002]
["2016-09-19",23.14,23.315000000000001,23.3,2063.1280000000002]
["2016-09-16",22.63,23.1,23.05,5743.4]
["2016-09-15",22.43,22.71,22.65,2506.5940000000001]
["2016-09-14",22.51,22.68,22.43,2931.9679999999998]
["2016-09-13",22.86,22.87,22.44,3604.3359999999998]
["2016-09-12",22.51,23.02,22.95,4185.116]
["2016-09-09",23.36,23.4,22.61,5075.0119999999997]
["2016-09-08",23.25,23.66,23.64,3992.5390000000002]
["2016-09-07",22.78,23.355,23.29,5334.31]
["2016-09-06",22.78,22.959199999999999,22.8,5097.2979999999998]
["2016-09-02",22.46,22.81,22.63,3180.8229999999999]
["2016-09-01",22.41,22.55,22.44,2641.788]
["2016-08-31",22.47,22.56,22.47,2325.9]
["2016-08-30",22.64,22.7,22.47,1724.441]
["2016-08-29",22.36,22.704999999999998,22.67,2742.1439999999998]
["2016-08-26",22.79,22.9,22.32,2242.3739999999998]
["2016-08-25",22.78,22.83,22.71,1842.6590000000001]
["2016-08-24",22.81,22.86,22.76,4070.0940000000001]
["2016-08-23",23,23.11,22.85,2244.0839999999998]
["2016-08-22",22.83,23.015000000000001,22.94,3355.6080000000002]
["2016-08-19",22.74,22.95,22.83,5258.848]
["2016-08-18",22.56,22.855,22.82,5187.3649999999998]
["2016-08-17",22.05,22.67,22.59,6759.7709999999997]
["2016-08-16",22.45,22.45,22.13,7131.9660000000003]
["2016-08-15",22.62,22.74,22.45,5462.3]
["2016-08-12",22.5,22.725000000000001,22.57,3926.67]
["2016-08-11",22.67,22.7,22.7,6784.8339999999998]
["2016-08-10",22.72,22.87,22.66,4436.5360000000001]
["2016-08-09",22.68,22.87,22.7,6492.335]
["2016-08-08",22.6,22.86,22.71,17377.830000000002]
["2016-08-05",23.6,23.6,22.67,12014.63]
["2016-08-04",23.52,23.67,23.6,5560.768]
["2016-08-03",23.46,23.59,23.5,2869.2020000000002]
["2016-08-02",23.62,23.67,23.47,5490.0969999999998]
["2016-08-01",23.89,24.01,23.67,3537.422]
["2016-07-29",23.78,23.97,23.92,5192.58]
["2016-07-28",23.89,23.95,23.77,5025]
["2016-07-27",24.32,24.36,23.9,5296.8360000000002]
["2016-07-26",24.53,24.57,24.32,2983.93]
["2016-07-25",24.65,24.69,24.51,3452.5549999999998]
["2016-07-22",24.22,24.71,24.69,4146.0619999999999]
["2016-07-21",24.07,24.27,24.24,3345.7779999999998]
["2016-07-20",23.93,24.16,24.12,5258.6180000000004]
["2016-07-19",23.95,24.02,23.92,4065.2820000000002]
["2016-07-18",24.09,24.138999999999999,23.95,3871.7620000000002]
["2016-07-15",23.74,24.11,24.06,4718.3209999999999]
["2016-07-14",23.84,23.92,23.66,3415.99]
["2016-07-13",23.86,23.96,23.94,6518.2809999999999]
["2016-07-12",23.76,23.87,23.7,4811.6400000000003]
["2016-07-11",23.82,23.89,23.81,3499.2280000000001]
["2016-07-08",23.55,23.91,23.9,4040.9290000000001]
["2016-07-07",24,24.05,23.52,8357.491]
["2016-07-06",24,24.11,24.05,5879.7969999999996]
["2016-07-05",23.82,24.12,24.05,7099.2780000000002]
["2016-07-01",24.08,24.2,24.05,3579.328]
["2016-06-30",24.03,24.11,24,8554.2909999999993]
["2016-06-29",23.73,24.03,24,4266.7929999999997]
["2016-06-28",23.35,23.62,23.62,4954.22]
["2016-06-27",23.27,23.42,23.17,3564.848]
["2016-06-24",23.13,23.52,23.34,3324.7370000000001]
["2016-06-23",23.34,23.5,23.49,2829.5819999999999]
["2016-06-22",23.36,23.49,23.24,3749.64]
["2016-06-21",23.23,23.67,23.5,3439.1869999999999]
["2016-06-20",23.23,23.29,23.22,4082.55]
["2016-06-17",22.95,23.13,23.1,4244.0519999999997]
["2016-06-16",22.92,23.1,23.04,2692.9180000000001]
["2016-06-15",23.08,23.15,22.95,4215.9970000000003]
["2016-06-14",22.99,23.08,23.07,2549.6010000000001]
["2016-06-13",23.07,23.21,22.97,3358.0880000000002]
["2016-06-10",23.28,23.35,23.14,3069.817]
["2016-06-09",23.24,23.42,23.39,2968.424]
["2016-06-08",23.13,23.26,23.26,2915.578]
["2016-06-07",23.17,23.22,23.11,3783.9569999999999]
["2016-06-06",22.91,23.13,23.07,3501.4870000000001]
["2016-06-03",22.75,23,22.91,2809.9490000000001]
["2016-06-02",22.46,22.63,22.6,1896.4870000000001]
["2016-06-01",22.41,22.59,22.59,2324.1869999999999]
["2016-05-31",22.49,22.73,22.53,3771.1759999999999]
["2016-05-27",22.38,22.51,22.51,3541.877]
["2016-05-26",22.12,22.36,22.35,2480.1320000000001]
["2016-05-25",22.03,22.19,22.12,2492.8620000000001]
["2016-05-24",22.02,22.15,22.03,2923.473]
["2016-05-23",22.08,22.14,21.98,3231.6619999999998]
["2016-05-20",21.97,22.07,22.07,2593.116]
["2016-05-19",21.4,21.91,21.89,3391.15]
["2016-05-18",21.88,21.92,21.53,5178.9390000000003]
["2016-05-17",22.19,22.245000000000001,22,4289.9669999999996]
["2016-05-16",22.03,22.25,22.24,3818.799]
["2016-05-13",22.07,22.25,22,3532.3910000000001]
["2016-05-12",21.75,22.17,22.11,4730.1559999999999]
["2016-05-11",22.14,22.3,22.01,6124.39]
["2016-05-10",21.71,22.12,22.1,5953.5789999999997]
["2016-05-09",21.74,21.84,21.68,3982.6779999999999]
["2016-05-06",21.63,21.7,21.63,2182.1309999999999]
["2016-05-05",21.69,21.89,21.65,3166.1930000000002]
["2016-05-04",21.42,21.84,21.68,3601.0479999999998]
["2016-05-03",21.59,21.66,21.44,2559.027]
["2016-05-02",21.46,21.75,21.7,4366.7150000000001]
["2016-04-29",21.24,21.5,21.45,4204.1559999999999]
["2016-04-28",21.27,21.504999999999999,21.36,3039.8150000000001]
["2016-04-27",21.14,21.51,21.43,3577.8]
["2016-04-26",21.09,21.22,21.1,3080.3470000000002]
["2016-04-25",20.76,21.07,21.06,3855.6770000000001]
["2016-04-22",20.67,20.93,20.81,2565.598]
["2016-04-21",20.6,20.75,20.55,4541.8739999999998]
["2016-04-20",20.98,21.05,20.58,3448.8470000000002]
["2016-04-19",21.1,21.17,21,4859.4660000000003]
["2016-04-18",20.9,21.03,21.02,3955.3470000000002]
["2016-04-15",20.95,21.055,20.99,2740.6509999999998]
["2016-04-14",21.18,21.23,20.96,2916.4079999999999]
["2016-04-13",21.33,21.36,21.2,2396.5889999999999]
["2016-04-12",20.9,21.36,21.26,3648.1990000000001]
["2016-04-11",20.95,21.15,20.86,2329.0920000000001]
["2016-04-08",20.9,21.01,20.91,3523.9659999999999]
["2016-04-07",20.61,20.844999999999999,20.73,3196.19]
["2016-04-06",20.53,20.74,20.72,3750.3710000000001]
["2016-04-05",20.89,20.97,20.51,3407.44]
["2016-04-04",21.18,21.189900000000002,20.96,3054.991]
["2016-04-01",20.84,21.26,21.2,4669.7280000000001]
["2016-03-31",20.9,21.06,20.92,6063.2950000000001]
["2016-03-30",21.31,21.39,20.85,7644.848]
["2016-03-29",20.79,21.29,21.25,3483.41]
["2016-03-28",21.06,21.08,20.79,2826.4349999999999]
["2016-03-24",20.84,21.08,21,2021.4]
["2016-03-23",20.92,21.019500000000001,20.94,3025.598]
["2016-03-22",20.98,21.05,20.97,2698.614]
["2016-03-21",20.69,20.98,20.95,3092.3679999999999]
["2016-03-18",21.13,21.215,20.73,7773.3959999999997]
["2016-03-17",20.67,21.17,21.07,4062.9079999999999]
["2016-03-16",20.399999999999999,20.71,20.63,3559.1]
["2016-03-15",20.309999999999999,20.58,20.51,5307.4080000000004]
["2016-03-14",20.260000000000002,20.55,20.43,3783.4319999999998]
["2016-03-11",20.34,20.459900000000001,20.28,3223.5360000000001]
["2016-03-10",19.93,20.309999999999999,20.190000000000001,6677.1319999999996]
["2016-03-09",19.87,20.164999999999999,19.95,5377.491]
["2016-03-08",19.68,19.899999999999999,19.86,3918.4859999999999]
["2016-03-07",19.41,19.87,19.690000000000001,6150.5290000000005]
["2016-03-04",18.72,19.645,19.489999999999998,7060.4179999999997]
["2016-03-03",18.84,18.87,18.78,4531.0590000000002]
["2016-03-02",18.57,18.88,18.82,5520.8239999999996]
["2016-03-01",18.8,18.925000000000001,18.670000000000002,4188.7569999999996]
["2016-02-29",18.5,18.82,18.63,5603.8810000000003]
["2016-02-26",18.75,18.98,18.53,6866.9359999999997]
["2016-02-25",18.899999999999999,19.170000000000002,19.14,5659.0450000000001]
["2016-02-24",18.41,18.89,18.86,3920.0230000000001]
["2016-02-23",18.47,18.59,18.579999999999998,3282.1439999999998]
["2016-02-22",18.57,18.850000000000001,18.64,5070.22]
["2016-02-19",18.43,18.489999999999998,18.440000000000001,2863.5039999999999]
["2016-02-18",18.38,18.66,18.559999999999999,3643.8519999999999]
["2016-02-17",18.260000000000002,18.465,18.34,4172.3549999999996]
["2016-02-16",18.079999999999998,18.21,18.100000000000001,6571.5510000000004]
["2016-02-12",17.690000000000001,17.989999999999998,17.97,7357.3590000000004]
["2016-02-11",18.100000000000001,18.27,17.649999999999999,6796.0910000000003]
["2016-02-10",18.59,18.72,18.510000000000002,6144.7619999999997]
["2016-02-09",18.43,18.73,18.55,6138.8459999999995]
["2016-02-08",18.87,19.059999999999999,18.43,8203.2909999999993]
["2016-02-05",19.04,19.04,18.850000000000001,6012.2089999999998]
["2016-02-04",19.059999999999999,19.239999999999998,18.95,4189.9369999999999]
["2016-02-03",18.55,19.27,19.05,6606.71]
["2016-02-02",18.52,18.61,18.420000000000002,5600.7939999999999]
["2016-02-01",18.25,18.8,18.62,10143.18]
["2016-01-29",17.7,17.940000000000001,17.87,5865.8530000000001]
["2016-01-28",17.5,17.684999999999999,17.54,4402.5730000000003]
["2016-01-27",17.350000000000001,17.45,17.309999999999999,3908.8180000000002]
["2016-01-26",17.2,17.48,17.37,3556.4050000000002]
["2016-01-25",17.690000000000001,17.809999999999999,17.100000000000001,4858.0860000000002]
["2016-01-22",17.77,17.87,17.78,6390.7070000000003]
["2016-01-21",16.95,17.605,17.43,9740.4480000000003]
["2016-01-20",17.27,17.440000000000001,16.899999999999999,8473.2639999999992]
["2016-01-19",17.43,17.53,17.5,4797.9660000000003]
["2016-01-15",17.29,17.425000000000001,17.3,6491.8969999999999]
["2016-01-14",17.11,17.71,17.63,6195.3829999999998]
["2016-01-13",17.32,17.510000000000002,17.07,7041.7579999999998]
["2016-01-12",17.64,17.690000000000001,17.3,5609.5050000000001]
["2016-01-11",17.71,17.880099999999999,17.600000000000001,6814.0370000000003]
["2016-01-08",17.940000000000001,18.239999999999998,17.809999999999999,4660.2730000000001]
["2016-01-07",17.98,18.11,17.850000000000001,3701.3609999999999]
["2016-01-06",18.28,18.45,18.21,4372.7910000000002]
["2016-01-05",18.309999999999999,18.489999999999998,18.440000000000001,4854.6880000000001]
["2016-01-04",18.260000000000002,18.29,18.27,5118.1210000000001]
["2015-12-31",18.29,18.48,18.36,4090.48]
["2015-12-30",18.399999999999999,18.48,18.3,3638.8240000000001]
["2015-12-29",18.329999999999998,18.48,18.46,4442.5039999999999]
["2015-12-28",18.04,18.21,18.18,4482.8590000000004]
["2015-12-24",18.05,18.22,18.11,3405.3449999999998]
["2015-12-23",17.68,18.14,18.05,8383.9850000000006]
["2015-12-22",17.55,17.71,17.59,9144.4089999999997]
["2015-12-21",17.46,17.54,17.53,4986.8630000000003]
["2015-12-18",17.73,17.809999999999999,17.43,8626.94]
["2015-12-17",17.63,17.89,17.84,10916.91]
["2015-12-16",16.95,17.63,17.600000000000001,7606.2569999999996]
["2015-12-15",16.61,16.96,16.89,4937.9759999999997]
["2015-12-14",16.670000000000002,16.84,16.54,5570.5429999999997]
["2015-12-11",16.14,17.47,16.690000000000001,20470.259999999998]
["2015-12-10",16.41,16.53,16.14,5313.143]
["2015-12-09",16.329999999999998,16.635000000000002,16.41,2873.1149999999998]
["2015-12-08",16.29,16.38,16.34,3236.8110000000001]
["2015-12-07",16.46,16.5,16.41,3844.8110000000001]
["2015-12-04",16.48,16.63,16.510000000000002,4627.57]
["2015-12-03",16.52,16.63,16.45,4726.9110000000001]
["2015-12-02",16.940000000000001,17,16.600000000000001,5754.9459999999999]
["2015-12-01",17.010000000000002,17.149999999999999,16.989999999999998,4259.4539999999997]
["2015-11-30",17.010000000000002,17.09,16.95,4070.038]
["2015-11-27",17.07,17.16,17,1181.394]
["2015-11-25",17.059999999999999,17.145,17.079999999999998,3043.8049999999998]
["2015-11-24",16.98,17.100000000000001,17.059999999999999,4706.9809999999998]
["2015-11-23",17.100000000000001,17.22,17,4644.4679999999998]
["2015-11-20",17.170000000000002,17.315000000000001,17.09,3251.8]
["2015-11-19",17.16,17.29,17.100000000000001,2665.8980000000001]
["2015-11-18",17.03,17.18,17.16,3038.3649999999998]
["2015-11-17",17.21,17.32,17.07,3483.7089999999998]
["2015-11-16",16.93,17.239999999999998,17.23,3017.3339999999998]
["2015-11-13",16.899999999999999,17.044,16.96,3838.16]
["2015-11-12",17.21,17.38,16.91,3381.9250000000002]
["2015-11-11",17.170000000000002,17.39,17.329999999999998,5129.8230000000003]
["2015-11-10",17.25,17.43,17.13,3397.8240000000001]
["2015-11-09",17.43,17.57,17.5,6192.4560000000001]
["2015-11-06",18.46,18.73,17.46,10387.299999999999]
["2015-11-05",18.760000000000002,18.899999999999999,18.510000000000002,5799.77]
["2015-11-04",18.72,18.809999999999999,18.68,4442.62]
["2015-11-03",18.489999999999998,18.73,18.73,4075.393]
["2015-11-02",18.55,18.61,18.5,5130.6099999999997]
["2015-10-30",18.559999999999999,18.649999999999999,18.55,5422.1790000000001]
["2015-10-29",18.46,18.59,18.53,5457.5780000000004]
["2015-10-28",18.66,18.760000000000002,18.53,4340.6350000000002]
["2015-10-27",18.690000000000001,18.760000000000002,18.59,4322.9470000000001]
["2015-10-26",18.670000000000002,18.79,18.77,4498.1970000000001]
["2015-10-23",19.16,19.25,18.62,3988.1570000000002]
["2015-10-22",18.84,19.260000000000002,19.13,5540.2190000000001]
["2015-10-21",18.63,18.93,18.77,4193.5709999999999]
["2015-10-20",18.43,18.675000000000001,18.59,3328.9839999999999]
["2015-10-19",18.309999999999999,18.53,18.48,5051.1409999999996]
["2015-10-16",18.739999999999998,18.850000000000001,18.7,3066.2220000000002]
["2015-10-15",18.309999999999999,18.72,18.66,4947.5020000000004]
["2015-10-14",18.43,18.46,18.260000000000002,3805.3850000000002]
["2015-10-13",18.559999999999999,18.62,18.39,4469.2569999999996]
["2015-10-12",18.670000000000002,18.84,18.54,2881.66]
["2015-10-09",18.75,18.809999999999999,18.670000000000002,2330.5100000000002]
["2015-10-08",18.55,18.809999999999999,18.739999999999998,3545.4859999999999]
["2015-10-07",18.57,18.82,18.57,4419.0259999999998]
["2015-10-06",18.53,18.649999999999999,18.489999999999998,3052.8960000000002]
["2015-10-05",18.16,18.579999999999998,18.55,3812.2139999999999]
["2015-10-02",17.760000000000002,18.03,18.03,4183.0640000000003]
["2015-10-01",18.100000000000001,18.14,17.77,3464.7420000000002]
["2015-09-30",17.64,18.05,18.04,3367.4389999999999]
["2015-09-29",17.579999999999998,17.66,17.53,5777.8689999999997]
["2015-09-28",17.82,17.920000000000002,17.54,6013.69]
["2015-09-25",17.86,18.05,17.89,6715.4250000000002]
["2015-09-24",17.7,17.914999999999999,17.82,5344.7979999999998]
["2015-09-23",17.82,17.95,17.75,3123.9740000000002]
["2015-09-22",18.04,18.16,17.82,3422.0340000000001]
["2015-09-21",18.13,18.34,18.190000000000001,2875.3240000000001]
["2015-09-18",18.079999999999998,18.350000000000001,18.05,4632.2849999999999]
["2015-09-17",18.14,18.57,18.28,2496.4209999999998]
["2015-09-16",17.920000000000002,18.170000000000002,18.14,1810.2449999999999]
["2015-09-15",17.850000000000001,17.91,17.87,3002.0439999999999]
["2015-09-14",17.72,17.86,17.809999999999999,2862.6019999999999]
["2015-09-11",17.62,17.760000000000002,17.690000000000001,3233.9659999999999]
["2015-09-10",17.73,18.010000000000002,17.73,3279.2539999999999]
["2015-09-09",18.07,18.09,17.75,3844.9740000000002]
["2015-09-08",17.88,18.010000000000002,17.98,2542.5030000000002]
["2015-09-04",17.77,17.79,17.61,3505.5590000000002]
["2015-09-03",17.760000000000002,18.07,17.940000000000001,3506.9180000000001]
["2015-09-02",18.05,18.07,17.72,5898.1130000000003]
["2015-09-01",18.309999999999999,18.32,17.84,4717.4560000000001]
["2015-08-31",18.73,18.75,18.62,5289.6350000000002]
["2015-08-28",18.739999999999998,18.87,18.82,3995.5970000000002]
["2015-08-27",18.38,18.77,18.75,4020.68]
["2015-08-26",18.18,18.239999999999998,18.23,5287.7749999999996]
["2015-08-25",18.84,18.93,17.920000000000002,5067.7820000000002]
["2015-08-24",18.559999999999999,19.07,18.489999999999998,7274.4489999999996]
["2015-08-21",19.71,19.82,19.309999999999999,4218.5749999999998]
["2015-08-20",19.78,20.100000000000001,19.82,4708.259]
["2015-08-19",19.84,19.95,19.899999999999999,3316.096]
["2015-08-18",19.89,19.96,19.91,2803.2289999999998]
["2015-08-17",19.920000000000002,20,19.920000000000002,3332.0450000000001]
["2015-08-14",19.59,19.93,19.920000000000002,3747.4760000000001]
["2015-08-13",19.55,19.7,19.64,5087.28]
["2015-08-12",19.04,19.63,19.59,4337.6940000000004]
["2015-08-11",19.52,19.66,19.36,4562.6350000000002]
["2015-08-10",19.04,19.59,19.53,4787.9459999999999]
["2015-08-07",19.04,19.260000000000002,19.14,4399.16]
["2015-08-06",19.09,19.11,19.079999999999998,4578.7969999999996]
["2015-08-05",18.93,19.190000000000001,19.04,2940.0210000000002]
["2015-08-04",19.21,19.440000000000001,18.86,2147.5529999999999]
["2015-08-03",19.37,19.445,19.22,2634.7379999999998]
["2015-07-31",19.27,19.465,19.34,3685.9740000000002]
["2015-07-30",19.04,19.2,19.14,2423.308]
["2015-07-29",18.82,19.170000000000002,19.079999999999998,3367.2150000000001]
["2015-07-28",18.760000000000002,18.96,18.89,4595.1729999999998]
["2015-07-27",18.27,18.7,18.68,3453.011]
["2015-07-24",18.309999999999999,18.420000000000002,18.29,2846.424]
["2015-07-23",18.59,18.63,18.34,3371.4369999999999]
["2015-07-22",18.579999999999998,18.82,18.62,2780.7829999999999]
["2015-07-21",18.75,18.809999999999999,18.59,2245.59]
["2015-07-20",19,19.010000000000002,18.75,3683.8910000000001]
["2015-07-17",19.21,19.3,19,3744.0239999999999]
["2015-07-16",19.32,19.41,19.239999999999998,5125.6059999999998]
["2015-07-15",19.260000000000002,19.28,19.27,1667.57]
["2015-07-14",19.18,19.3,19.260000000000002,2129.877]
["2015-07-13",19.190000000000001,19.27,19.170000000000002,2202.0790000000002]
["2015-07-10",18.989999999999998,19.29,19.12,2918.9180000000001]
["2015-07-09",19.309999999999999,19.48,18.95,7152.6679999999997]
["2015-07-08",19.579999999999998,19.600000000000001,19.22,4985.018]
["2015-07-07",19.28,19.6601,19.600000000000001,5090.6369999999997]
["2015-07-06",19.3,19.399999999999999,19.22,4107.152]
["2015-07-02",19.14,19.36,19.350000000000001,3589.002]
["2015-07-01",19.07,19.170000000000002,19.079999999999998,3134.4789999999998]
["2015-06-30",19.34,19.36,19.03,6446.576]
["2015-06-29",19.27,19.53,19.260000000000002,4244.3789999999999]
["2015-06-26",19.16,19.37,19.350000000000001,3511.63]
["2015-06-25",19.21,19.32,19.16,4704.2690000000002]
["2015-06-24",19.350000000000001,19.47,19.170000000000002,4494.7879999999996]
["2015-06-23",19.600000000000001,19.72,19.34,2680.0830000000001]
["2015-06-22",19.54,19.82,19.71,4178.9359999999997]
["2015-06-19",19.62,19.71,19.52,3827.5360000000001]
["2015-06-18",19.489999999999998,19.73,19.670000000000002,3742.558]
["2015-06-17",19.14,19.425000000000001,19.39,3856.4279999999999]
["2015-06-16",19.11,19.18,19.079999999999998,3005.4650000000001]
["2015-06-15",19.2,19.25,19.13,3275.3969999999999]
["2015-06-12",19.41,19.489999999999998,19.260000000000002,1611.182]
["2015-06-11",19.48,19.59,19.489999999999998,2417.748]
["2015-06-10",19.39,19.600000000000001,19.39,3652.337]
["2015-06-09",19.18,19.32,19.29,3668.2370000000001]
["2015-06-08",19.29,19.399999999999999,19.18,3023.857]
["2015-06-05",19.190000000000001,19.45,19.32,4800.1109999999999]
["2015-06-04",19.55,19.735800000000001,19.3,4207.951]
["2015-06-03",19.72,19.760000000000002,19.62,4083.8359999999998]
["2015-06-02",20.22,20.22,19.73,5055.9759999999997]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"ATO","index":41,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C45","v":"ATO"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":81.360333333333344},{"$f":"AVERAGE($D$4:$D$93)","v":79.1021111111111},{"$f":"AVERAGE($D$4:$D$183)","v":76.061499999999981},{"$f":"AVERAGE($D$4:$D$363)","v":74.512638888888901},{"$f":"AVERAGE($D$4:$D$507)","v":69.556587301587399}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.8},{"$f":"$G3/H2","v":2.212380316370385E-2},{"$f":"$G3/I2","v":2.275539773485467E-2},2.3665060510245004E-2,2.4156975606300941E-2,2.5878210387111977E-2]
["2017-06-01",83.29,84.46,84.42,473.541]
["2017-05-31",83.24,83.62,83.31,1013.145]
["2017-05-30",82.94,83.364999999999995,83.19,279.40800000000002]
["2017-05-26",83.14,83.3,82.85,369.67399999999998]
["2017-05-25",82.3,83.234999999999999,83.1,356.62099999999998]
["2017-05-24",82.21,82.5,82.16,288.86599999999999]
["2017-05-23",81.66,82.34,82.09,332.00799999999998]
["2017-05-22",81.12,81.75,81.53,395.84500000000003]
["2017-05-19",80.52,81.209999999999994,81.08,244.626]
["2017-05-18",80.239999999999995,80.77,80.36,327.548]
["2017-05-17",80.33,80.954999999999998,80.55,420.91199999999998]
["2017-05-16",81.45,81.63,80.33,253.852]
["2017-05-15",81.25,81.709999999999994,81.36,319.28699999999998]
["2017-05-12",81,81.540000000000006,81.34,378.75]
["2017-05-11",80.52,80.819999999999993,80.790000000000006,350.86500000000001]
["2017-05-10",80.61,81.16,80.89,237.65700000000001]
["2017-05-09",81.790000000000006,81.8,80.55,331.03]
["2017-05-08",82.35,82.74,81.91,282.904]
["2017-05-05",81.88,82.37,82.17,356.38600000000002]
["2017-05-04",80.599999999999994,81.459999999999994,81.38,433.01799999999997]
["2017-05-03",80.45,80.685000000000002,80.11,236.69300000000001]
["2017-05-02",80.650000000000006,81.474999999999994,80.72,266.459]
["2017-05-01",81.28,81.28,80.709999999999994,357.92700000000002]
["2017-04-28",81.37,81.37,81.02,892.36199999999997]
["2017-04-27",81.47,82.07,81.400000000000006,302.72699999999998]
["2017-04-26",80.5,81.680000000000007,81.27,404.214]
["2017-04-25",79.91,80.7,80.459999999999994,268.91500000000002]
["2017-04-24",80.12,80.23,80.010000000000005,375.55200000000002]
["2017-04-21",79.83,80.28,79.83,385.95]
["2017-04-20",80.08,80.14,79.92,254.00200000000001]
["2017-04-19",80.790000000000006,80.790000000000006,80.06,278.31799999999998]
["2017-04-18",81.14,81.150000000000006,80.819999999999993,329.51900000000001]
["2017-04-17",80.3,81.040000000000006,81,185.155]
["2017-04-13",80.5,80.5,80.150000000000006,313.18799999999999]
["2017-04-12",80.27,80.650000000000006,80.489999999999995,288.00900000000001]
["2017-04-11",80.28,80.56,80.489999999999995,304.74099999999999]
["2017-04-10",80.17,80.27,80.239999999999995,200.75399999999999]
["2017-04-07",80.34,80.680000000000007,80.12,184.51599999999999]
["2017-04-06",80.17,80.44,80.349999999999994,224.34899999999999]
["2017-04-05",79.709999999999994,80.12,80.03,329.02699999999999]
["2017-04-04",78.77,79.915000000000006,79.650000000000006,403.27199999999999]
["2017-04-03",78.900000000000006,79.02,78.900000000000006,408.10700000000003]
["2017-03-31",78.98,79.44,78.989999999999995,489.5]
["2017-03-30",79.97,79.97,79,470.23399999999998]
["2017-03-29",80.239999999999995,80.239999999999995,79.849999999999994,347.33600000000001]
["2017-03-28",79.97,80.56,80.400000000000006,337.42700000000002]
["2017-03-27",80.14,80.459999999999994,80.31,262.50400000000002]
["2017-03-24",80.27,80.41,80.14,282.428]
["2017-03-23",79.77,80.55,80.150000000000006,329.733]
["2017-03-22",79.88,80.17,79.87,448.04899999999998]
["2017-03-21",78.680000000000007,80.010000000000005,79.900000000000006,463.72300000000001]
["2017-03-20",80.03,80.47,78.67,298.29500000000002]
["2017-03-17",79.39,80.239999999999995,79.930000000000007,1187.596]
["2017-03-16",79.989999999999995,79.989999999999995,79.459999999999994,384.29700000000003]
["2017-03-15",78.63,80.356099999999998,79.95,480.185]
["2017-03-14",78.12,78.38,78.33,415.55200000000002]
["2017-03-13",77.66,78.16,78.14,314.03500000000003]
["2017-03-10",76.88,77.86,77.83,466.42200000000003]
["2017-03-09",76.72,77.03,76.25,333.06400000000002]
["2017-03-08",77.2,77.726900000000001,76.63,321.286]
["2017-03-07",77.95,78.28,78.010000000000005,278.88200000000001]
["2017-03-06",78.33,78.33,78.13,247.06700000000001]
["2017-03-03",78.84,78.88,78.400000000000006,344.24099999999999]
["2017-03-02",78.45,79.19,78.84,372.05599999999998]
["2017-03-01",77.39,78.819999999999993,78.62,409.83600000000001]
["2017-02-28",78.239999999999995,78.760000000000005,78.290000000000006,532.58100000000002]
["2017-02-27",78.05,78.41,78.27,280.57499999999999]
["2017-02-24",77.75,78.56,78.180000000000007,314.73599999999999]
["2017-02-23",77.069999999999993,77.89,77.78,361.678]
["2017-02-22",76.95,77.459999999999994,77.25,400.35]
["2017-02-21",75.66,77.040000000000006,77.040000000000006,424.964]
["2017-02-17",75.73,76.09,76.040000000000006,405.58]
["2017-02-16",75.88,76.209999999999994,75.900000000000006,333.238]
["2017-02-15",74.489999999999995,75.72,75.69,306.779]
["2017-02-14",75.02,75.650000000000006,75.239999999999995,360.113]
["2017-02-13",75.540000000000006,75.709999999999994,75.63,228.15799999999999]
["2017-02-10",75,75.53,75.45,349.99599999999998]
["2017-02-09",75.62,75.989999999999995,75.150000000000006,382.01799999999997]
["2017-02-08",75.869,75.869,75.48,814.93399999999997]
["2017-02-07",75.17,76.069999999999993,75.97,530.14499999999998]
["2017-02-06",76.14,76.14,75.239999999999995,363.74599999999998]
["2017-02-03",75.569999999999993,75.94,75.88,252.84200000000001]
["2017-02-02",74.59,75.22,75.08,437.21600000000001]
["2017-02-01",75.69,76.23,74.56,346.315]
["2017-01-31",74.900000000000006,76.260000000000005,76.180000000000007,497.41800000000001]
["2017-01-30",75.06,75.39,74.819999999999993,263.21100000000001]
["2017-01-27",75.69,76.14,75.34,210.81899999999999]
["2017-01-26",75.05,75.88,75.7,368.30500000000001]
["2017-01-25",74.78,75.59,74.98,443.786]
["2017-01-24",74.42,75.290000000000006,75.14,414.36799999999999]
["2017-01-23",74.77,74.989999999999995,74.39,296.77300000000002]
["2017-01-20",74.319999999999993,74.849999999999994,74.709999999999994,349.32]
["2017-01-19",74.75,75.400000000000006,74.260000000000005,351.76299999999998]
["2017-01-18",74.69,75.78,75.239999999999995,410.88099999999997]
["2017-01-17",75.209999999999994,75.5,74.739999999999995,343.14800000000002]
["2017-01-13",74.260000000000005,75.09,74.86,391.18099999999998]
["2017-01-12",74.010000000000005,74.739999999999995,74.510000000000005,490.70299999999997]
["2017-01-11",73.08,74.09,74.09,338.54500000000002]
["2017-01-10",73.239999999999995,73.540000000000006,73.290000000000006,459.10300000000001]
["2017-01-09",74.33,74.33,73.209999999999994,318.70400000000001]
["2017-01-06",74.36,74.599999999999994,74.17,510.49400000000003]
["2017-01-05",74.89,75.5,74.599999999999994,398.68700000000001]
["2017-01-04",74.66,75.790000000000006,74.97,664.35500000000002]
["2017-01-03",74.34,74.55,74.55,451.52699999999999]
["2016-12-30",74.739999999999995,74.877300000000005,74.150000000000006,331.68]
["2016-12-29",73.849999999999994,74.86,74.650000000000006,360.83300000000003]
["2016-12-28",74.8,74.8,73.69,259.29199999999997]
["2016-12-27",74.2,75.25,74.73,255.465]
["2016-12-23",74.819999999999993,74.989999999999995,74.61,204.494]
["2016-12-22",74.319999999999993,74.819999999999993,74.66,314.59399999999999]
["2016-12-21",74.180000000000007,75,74.27,233.47]
["2016-12-20",74.150000000000006,74.855000000000004,74.42,418.13]
["2016-12-19",74.569999999999993,74.72,74.11,476.12900000000002]
["2016-12-16",73.22,74.44,74.16,1598.027]
["2016-12-15",72.13,73.209999999999994,73,453.51600000000002]
["2016-12-14",74.349999999999994,74.56,72.41,485.77800000000002]
["2016-12-13",74.209999999999994,74.78,73.95,460.66899999999998]
["2016-12-12",72.95,74.05,73.97,504.79]
["2016-12-09",73.25,73.525000000000006,73.23,301.86799999999999]
["2016-12-08",71.62,73.150000000000006,73.099999999999994,450.875]
["2016-12-07",71.52,72.31,72.31,632.42700000000002]
["2016-12-06",71.33,71.53,71.06,434.28699999999998]
["2016-12-05",71.34,71.34,71.150000000000006,430.286]
["2016-12-02",70.650000000000006,71.72,71.47,579.05100000000004]
["2016-12-01",70.95,71.484999999999999,70.16,783.79100000000005]
["2016-11-30",72.8,73.569999999999993,71.12,965.82100000000003]
["2016-11-29",72.510000000000005,74.3,74.150000000000006,738.5]
["2016-11-28",73.13,73.17,72.7,642.995]
["2016-11-25",71.72,72.92,72.89,258.63]
["2016-11-23",71.09,71.989999999999995,71.55,427.56799999999998]
["2016-11-22",72.72,73.25,72.38,578.096]
["2016-11-21",71.89,73.19,72.84,579.54399999999998]
["2016-11-18",71.62,72.23,71.63,623.495]
["2016-11-17",70.900000000000006,71.73,71.27,384.77600000000001]
["2016-11-16",71.34,71.97,71.28,486.29]
["2016-11-15",71.13,72.010000000000005,71.45,582.17600000000004]
["2016-11-14",70.08,71.010000000000005,70.91,563.64599999999996]
["2016-11-11",70.290000000000006,71.48,70.569999999999993,582.05700000000002]
["2016-11-10",72.39,73.05,70.47,824.03300000000002]
["2016-11-09",71.75,72.72,72.069999999999993,343.92399999999998]
["2016-11-08",72.63,73.94,73.17,410.21899999999999]
["2016-11-07",71.540000000000006,72.819999999999993,72.75,328.46300000000002]
["2016-11-04",71.75,72.34,70.97,352.68599999999998]
["2016-11-03",70.52,71.77,71.36,316.51900000000001]
["2016-11-02",71.900000000000006,71.97,70.88,366.74200000000002]
["2016-11-01",74.28,74.28,71.95,341.08]
["2016-10-31",72.64,74.650000000000006,74.39,1093.422]
["2016-10-28",71.92,72.59,71.98,240.85900000000001]
["2016-10-27",72.02,72.37,71.86,313.19099999999997]
["2016-10-26",71.989999999999995,72.45,72.38,224.77799999999999]
["2016-10-25",71.72,72.16,72.14,256.81299999999999]
["2016-10-24",72.239999999999995,72.38,71.849999999999994,229.03299999999999]
["2016-10-21",71.77,72.02,71.72,295.78899999999999]
["2016-10-20",72.290000000000006,72.88,72.17,438.48500000000001]
["2016-10-19",72.22,72.635000000000005,72.319999999999993,364.38099999999997]
["2016-10-18",71.959999999999994,72.44,72.17,458.56700000000001]
["2016-10-17",71.19,71.739999999999995,71.680000000000007,263.75700000000001]
["2016-10-14",70.84,71.63,71.08,479.52300000000002]
["2016-10-13",70.14,71.55,71.010000000000005,527.19600000000003]
["2016-10-12",69.06,70.180000000000007,70.03,330.41800000000001]
["2016-10-11",70.45,70.52,68.959999999999994,592.65800000000002]
["2016-10-10",69.92,70.959999999999994,70.7,385.53100000000001]
["2016-10-07",71.16,71.56,70.069999999999993,574.96400000000006]
["2016-10-06",70.540000000000006,71.064999999999998,70.739999999999995,504.70800000000003]
["2016-10-05",71.430000000000007,71.739999999999995,70.61,581.34699999999998]
["2016-10-04",73.64,73.790000000000006,71.27,579.01]
["2016-10-03",74.34,74.39,73.73,490.49700000000001]
["2016-09-30",75.3,75.33,74.47,635.52200000000005]
["2016-09-29",75.87,75.87,74.88,378.70699999999999]
["2016-09-28",75.989999999999995,76.17,75.84,276.50700000000001]
["2016-09-27",76.75,77.13,75.91,330.77300000000002]
["2016-09-26",76.59,77.06,76.67,276.09100000000001]
["2016-09-23",77.239999999999995,77.52,76.64,475.67599999999999]
["2016-09-22",77.42,77.72,77.650000000000006,620.02599999999995]
["2016-09-21",75.42,76.94,76.86,387.06099999999998]
["2016-09-20",75.92,76,75.2,620.822]
["2016-09-19",74.09,75.489999999999995,75.45,497.16500000000002]
["2016-09-16",73.239999999999995,74.224999999999994,74.09,866.93899999999996]
["2016-09-15",72.69,73.59,73.510000000000005,524.81399999999996]
["2016-09-14",72.72,73.31,72.64,760.25800000000004]
["2016-09-13",72.97,73.05,72.59,743.09400000000005]
["2016-09-12",71.77,73.328000000000003,73.23,696.46400000000006]
["2016-09-09",74.59,75.05,71.88,546.10400000000004]
["2016-09-08",75.33,75.77,75.39,330.86399999999998]
["2016-09-07",74.73,76.14,75.510000000000005,429.49799999999999]
["2016-09-06",74.12,74.94,74.69,494.33699999999999]
["2016-09-02",73.349999999999994,74.409899999999993,73.97,533.89400000000001]
["2016-09-01",73.680000000000007,73.849999999999994,73.25,275.39]
["2016-08-31",73.8,74.228999999999999,73.7,422.64100000000002]
["2016-08-30",74.66,75.27,73.89,340.584]
["2016-08-29",73.989999999999995,74.930000000000007,74.489999999999995,303.09300000000002]
["2016-08-26",75.03,75.53,73.790000000000006,276.04899999999998]
["2016-08-25",74.67,75.209999999999994,74.92,312.95400000000001]
["2016-08-24",74.84,74.965000000000003,74.72,355.07499999999999]
["2016-08-23",75.31,75.8,74.900000000000006,354.28100000000001]
["2016-08-22",75.22,75.489999999999995,75.23,303.14600000000002]
["2016-08-19",75.14,75.650000000000006,75.09,393.51400000000001]
["2016-08-18",75.010000000000005,76.010000000000005,76.010000000000005,565.18100000000004]
["2016-08-17",74.23,75.33,75.25,461.13900000000001]
["2016-08-16",75.5,75.599999999999994,74.28,495.69]
["2016-08-15",77.27,77.37,75.77,470.75200000000001]
["2016-08-12",77.69,78,77.260000000000005,176.62899999999999]
["2016-08-11",77.349999999999994,77.77,77.349999999999994,219.184]
["2016-08-10",77.56,77.790000000000006,77.39,323.53899999999999]
["2016-08-09",77.56,77.930000000000007,77.41,301.08199999999999]
["2016-08-08",77.97,78.47,77.62,353.28199999999998]
["2016-08-05",78.97,78.97,78.12,376.00900000000001]
["2016-08-04",77.94,80.180000000000007,79.010000000000005,463.97]
["2016-08-03",79.34,79.459999999999994,78.91,376.33600000000001]
["2016-08-02",79.150000000000006,79.400000000000006,79.22,375.34899999999999]
["2016-08-01",79.66,79.750799999999998,79.42,283.983]
["2016-07-29",79.38,80.08,79.790000000000006,561.04499999999996]
["2016-07-28",78.8,79.53,79.3,335.608]
["2016-07-27",79.59,79.69,78.84,515.69899999999996]
["2016-07-26",80.05,80.25,79.59,248.43199999999999]
["2016-07-25",80.13,80.149000000000001,79.95,291.267]
["2016-07-22",79.62,80.61,80.510000000000005,230.25299999999999]
["2016-07-21",79.45,79.930000000000007,79.739999999999995,276.94]
["2016-07-20",79.94,80.034999999999997,79.66,212.59899999999999]
["2016-07-19",80.040000000000006,80.040000000000006,79.930000000000007,246.37200000000001]
["2016-07-18",80.14,80.38,79.900000000000006,258.517]
["2016-07-15",80.16,80.599999999999994,80.06,345.98700000000002]
["2016-07-14",80.08,80.58,80.09,433.66699999999997]
["2016-07-13",80.489999999999995,81,80.739999999999995,367.46300000000002]
["2016-07-12",79.53,80.41,79.91,568.428]
["2016-07-11",79.709999999999994,80.12,80.09,516.33399999999995]
["2016-07-08",79.52,80.03,80,532.01400000000001]
["2016-07-07",80.7,80.7,79.599999999999994,465.76799999999997]
["2016-07-06",81.099999999999994,81.56,81.16,879.71199999999999]
["2016-07-05",80.69,81.25,81.13,714.71500000000003]
["2016-07-01",81.97,81.97,80.47,594.60500000000002]
["2016-06-30",78.849999999999994,81.349999999999994,81.319999999999993,1146.7560000000001]
["2016-06-29",78.59,79.260000000000005,78.47,423.65499999999997]
["2016-06-28",78.03,78.25,78.23,446.38499999999999]
["2016-06-27",76.83,78.129900000000006,77.87,499.34699999999998]
["2016-06-24",76.28,77.95,77.05,543.40200000000004]
["2016-06-23",76.69,76.930000000000007,76.930000000000007,329.13600000000002]
["2016-06-22",76.849999999999994,76.900000000000006,76.540000000000006,494.59500000000003]
["2016-06-21",76.180000000000007,76.92,76.63,332.28500000000003]
["2016-06-20",75.98,76.349999999999994,76.180000000000007,396.89299999999997]
["2016-06-17",75.94,76.209999999999994,75.98,607.86900000000003]
["2016-06-16",75.900000000000006,76.58,76.33,268.96199999999999]
["2016-06-15",76.37,76.38,76,550.88699999999994]
["2016-06-14",75.8,76.3,76.27,488.22800000000001]
["2016-06-13",76.02,76.33,75.739999999999995,389.858]
["2016-06-10",76.400000000000006,76.62,75.95,329.87599999999998]
["2016-06-09",75,76.489999999999995,76.39,277.21699999999998]
["2016-06-08",74.599999999999994,75.06,74.900000000000006,331.08699999999999]
["2016-06-07",74.33,74.81,74.459999999999994,355.33800000000002]
["2016-06-06",74.989999999999995,75.06,74.36,536.84500000000003]
["2016-06-03",73.489999999999995,74.95,74.73,565.93499999999995]
["2016-06-02",73.02,73.02,72.7,552.57500000000005]
["2016-06-01",72.900000000000006,73.5,72.91,536.24800000000005]
["2016-05-31",72.73,73.14,72.900000000000006,1013.07]
["2016-05-27",72.52,72.7,72.69,506.79]
["2016-05-26",71.959999999999994,72.45,72.37,479.72300000000001]
["2016-05-25",72.260000000000005,72.53,71.86,484.59300000000002]
["2016-05-24",71.48,72.48,72.42,745.49599999999998]
["2016-05-23",72.16,72.2988,71.459999999999994,324.851]
["2016-05-20",72,72.209999999999994,72.099999999999994,513.93200000000002]
["2016-05-19",71.08,71.959999999999994,71.89,404.2]
["2016-05-18",72.3,73.33,71.77,590.91099999999994]
["2016-05-17",74.83,74.83,72.760000000000005,597.63]
["2016-05-16",74.42,75.099999999999994,74.989999999999995,998.23099999999999]
["2016-05-13",74.53,75.02,74.260000000000005,812.25800000000004]
["2016-05-12",74.34,74.709999999999994,74.489999999999995,1216.08]
["2016-05-11",74.5,74.959999999999994,74.53,568.827]
["2016-05-10",74.400000000000006,75.05,74.459999999999994,403.017]
["2016-05-09",73.900000000000006,74.63,74.3,541.58199999999999]
["2016-05-06",73.58,73.86,73.59,578.23699999999997]
["2016-05-05",72.19,74.849999999999994,73.569999999999993,925.96799999999996]
["2016-05-04",72.959999999999994,74.83,74.09,643.44000000000005]
["2016-05-03",73.28,73.489999999999995,72.819999999999993,524.23400000000004]
["2016-05-02",72.739999999999995,73.319999999999993,72.95,623.36500000000001]
["2016-04-29",71.69,72.69,72.55,629.53700000000003]
["2016-04-28",71.41,72.48,72.069999999999993,307.536]
["2016-04-27",71.81,72.487200000000001,71.8,379.483]
["2016-04-26",71.489999999999995,72.040000000000006,71.709999999999994,358.18900000000002]
["2016-04-25",71.180000000000007,71.53,71.319999999999993,389.536]
["2016-04-22",70.59,71.459999999999994,71.31,415.91]
["2016-04-21",72.42,72.42,70.599999999999994,473.59199999999998]
["2016-04-20",74.11,74.489999999999995,72.62,347.589]
["2016-04-19",73.680000000000007,74.27,74.040000000000006,380.04399999999998]
["2016-04-18",73.89,73.89,73.680000000000007,382.613]
["2016-04-15",73.239999999999995,73.94,73.63,678.32]
["2016-04-14",73.89,74.33,73.099999999999994,484.69600000000003]
["2016-04-13",74.16,74.16,73.89,357.06299999999999]
["2016-04-12",73.69,74.400000000000006,73.989999999999995,635.94200000000001]
["2016-04-11",74.34,74.62,73.739999999999995,397.76]
["2016-04-08",73.7,74.569999999999993,74.19,579.976]
["2016-04-07",73.45,73.84,73.64,1378.8340000000001]
["2016-04-06",73.040000000000006,73.489999999999995,73.48,496.625]
["2016-04-05",74.36,74.36,73.209999999999994,473.31900000000002]
["2016-04-04",74.84,74.84,74.38,696.24800000000005]
["2016-04-01",73.98,74.86,74.56,791.56299999999999]
["2016-03-31",73.94,74.44,74.260000000000005,801.245]
["2016-03-30",74.599999999999994,74.599999999999994,74.05,499.28300000000002]
["2016-03-29",72.81,74.38,74.33,665.03399999999999]
["2016-03-28",72.739999999999995,72.98,72.569999999999993,384.77499999999998]
["2016-03-24",71.88,72.52,72.38,491.21100000000001]
["2016-03-23",71.7,72.040000000000006,71.84,380.25]
["2016-03-22",71.510000000000005,71.89,71.61,451.46100000000001]
["2016-03-21",71.81,71.997500000000002,71.319999999999993,592.95000000000005]
["2016-03-18",72.44,72.745000000000005,72.08,1648.3]
["2016-03-17",72.349999999999994,73.16,72.94,663.33900000000006]
["2016-03-16",71.599999999999994,72.400000000000006,72.349999999999994,680.98299999999995]
["2016-03-15",71.08,72.099999999999994,71.72,579.86300000000006]
["2016-03-14",71.09,71.400000000000006,71.290000000000006,491.38499999999999]
["2016-03-11",71.14,71.3,70.95,666.98900000000003]
["2016-03-10",70.989999999999995,71.28,70.930000000000007,762.12]
["2016-03-09",70.569999999999993,71.47,70.91,613.24300000000005]
["2016-03-08",71.16,71.349999999999994,70.78,710.28499999999997]
["2016-03-07",70.31,70.87,70.680000000000007,816.94]
["2016-03-04",69.150000000000006,71.08,70.7,1028.6479999999999]
["2016-03-03",70.290000000000006,70.3,69.62,972.21]
["2016-03-02",69.3,70.36,70.33,747]
["2016-03-01",69.739999999999995,69.98,69.27,905.86500000000001]
["2016-02-29",70.05,70.33,69.41,6854.3289999999997]
["2016-02-26",71.319999999999993,71.53,70.150000000000006,879.88400000000001]
["2016-02-25",71.42,71.900000000000006,71.62,640.95399999999995]
["2016-02-24",70.45,71.099999999999994,71.06,1308.383]
["2016-02-23",70.36,71.05,70.45,604.72400000000005]
["2016-02-22",70.19,70.459999999999994,70.36,795.87099999999998]
["2016-02-19",70.290000000000006,70.89,70.099999999999994,890.67399999999998]
["2016-02-18",69.33,71.19,70.819999999999993,1221.384]
["2016-02-17",70.45,70.48,69.64,1069.722]
["2016-02-16",70.59,70.92,70.430000000000007,1112.836]
["2016-02-12",70.91,71.08,69.83,1235.857]
["2016-02-11",69.78,70.53,70.290000000000006,630.41300000000001]
["2016-02-10",70.91,70.91,70.28,875.10699999999997]
["2016-02-09",69.73,70.98,70.8,675.61699999999996]
["2016-02-08",69.47,69.92,69.849999999999994,515.86099999999999]
["2016-02-05",69.58,69.849999999999994,69.53,668.59199999999998]
["2016-02-04",69.66,69.95,69.63,996.65499999999997]
["2016-02-03",69,70.540000000000006,69.72,1052.9480000000001]
["2016-02-02",68.67,69.97,69.900000000000006,809.58500000000004]
["2016-02-01",69.260000000000005,69.81,68.59,1130.2460000000001]
["2016-01-29",67.709999999999994,69.22,69.22,1753.502]
["2016-01-28",65.59,67.61,67.19,1006.115]
["2016-01-27",65.39,65.903000000000006,65.13,598.399]
["2016-01-26",64.14,65.47,65.41,835.17200000000003]
["2016-01-25",64.12,64.959000000000003,63.84,725.19899999999996]
["2016-01-22",62.7,64.08,64.02,564.09100000000001]
["2016-01-21",62.44,62.69,62.38,655.36500000000001]
["2016-01-20",63.85,64.185000000000002,62.39,582.12400000000002]
["2016-01-19",63.45,64.22,63.96,623.95600000000002]
["2016-01-15",61.06,63.076000000000001,62.97,694.05499999999995]
["2016-01-14",61.88,63.26,62.98,455.17700000000002]
["2016-01-13",62.27,62.39,61.74,514.29999999999995]
["2016-01-12",62.7,62.7,62.09,531.6]
["2016-01-11",61.71,62.69,62.47,501.77]
["2016-01-08",62.18,65.489999999999995,62.26,482.334]
["2016-01-07",62.17,62.704999999999998,62.19,431.99799999999999]
["2016-01-06",62.43,63.18,62.8,409.73700000000002]
["2016-01-05",62.39,62.82,62.6,590.76599999999996]
["2016-01-04",63.02,63.04,62.37,537.76]
["2015-12-31",64.11,64.11,63.04,452.197]
["2015-12-30",64.13,64.34,64.150000000000006,320.363]
["2015-12-29",64.44,64.790000000000006,64.25,333.96499999999997]
["2015-12-28",63.14,64.245000000000005,64.22,554.62099999999998]
["2015-12-24",63.07,63.43,63.17,123.901]
["2015-12-23",62.6,63.43,63.27,343.33499999999998]
["2015-12-22",62.06,62.63,62.43,653.93700000000001]
["2015-12-21",62.57,62.78,62.08,590.19100000000003]
["2015-12-18",63.14,63.16,62.81,1699.307]
["2015-12-17",63.29,63.7,63.14,473.17700000000002]
["2015-12-16",61.86,63.5,63.26,585.68799999999999]
["2015-12-15",60.74,61.73,61.59,328.68]
["2015-12-14",60.7,61.23,60.86,406.48500000000001]
["2015-12-11",60.83,61.62,60.81,581.83600000000001]
["2015-12-10",62.5,62.59,61.14,446.20299999999997]
["2015-12-09",62.09,62.99,62.56,656.10799999999995]
["2015-12-08",61.77,62.29,62.2,435.846]
["2015-12-07",62.05,62.215000000000003,61.98,530.62599999999998]
["2015-12-04",61.17,62.34,62.25,605.53800000000001]
["2015-12-03",61.85,61.85,61.14,683.44399999999996]
["2015-12-02",62.65,62.65,61.93,405.62299999999999]
["2015-12-01",62.58,62.94,62.59,381.59500000000003]
["2015-11-30",62.81,63.055,62.31,419.85]
["2015-11-27",62.26,62.98,62.84,116.648]
["2015-11-25",62.57,62.71,62.19,319.45100000000002]
["2015-11-24",62.29,62.81,62.66,477.09100000000001]
["2015-11-23",62.41,62.82,62.38,329.9]
["2015-11-20",62.52,62.94,62.51,454.55799999999999]
["2015-11-19",62,62.57,62.4,897.71799999999996]
["2015-11-18",60.72,61.97,61.9,625.60599999999999]
["2015-11-17",61.16,61.43,60.55,373.27800000000002]
["2015-11-16",60.26,61.17,61.11,318.29199999999997]
["2015-11-13",60.58,61.088999999999999,60.25,598.01800000000003]
["2015-11-12",61.16,61.64,60.58,341.18099999999998]
["2015-11-11",60.83,61.52,61.3,490.77]
["2015-11-10",59.64,60.94,60.94,753.31399999999996]
["2015-11-09",59.8,59.8,59.49,1075.5329999999999]
["2015-11-06",61.74,62.1,59.81,1323.596]
["2015-11-05",62.78,63.5,62.54,861.93200000000002]
["2015-11-04",63.15,63.765000000000001,63.04,637.51499999999999]
["2015-11-03",62.99,63.38,63.19,552.29100000000005]
["2015-11-02",63.08,63.31,63.03,603.00800000000004]
["2015-10-30",62.12,63.46,63,1649.751]
["2015-10-29",61.73,62.21,62.13,584.10699999999997]
["2015-10-28",62.05,62.39,62.22,583.58000000000004]
["2015-10-27",61.68,62.03,61.87,790.49800000000005]
["2015-10-26",60.29,62.01,61.81,723.23199999999997]
["2015-10-23",60.75,60.755000000000003,59.93,548.55600000000004]
["2015-10-22",60.42,60.72,60.65,588.65099999999995]
["2015-10-21",60.73,60.96,60.31,382.67200000000003]
["2015-10-20",60.75,61.15,60.5,531.04499999999996]
["2015-10-19",60.71,61.24,60.93,665.22900000000004]
["2015-10-16",59.84,63.19,60.75,813.04300000000001]
["2015-10-15",58.96,59.77,59.77,289.29500000000002]
["2015-10-14",59.17,59.42,58.84,518.90499999999997]
["2015-10-13",59.49,59.6,59.11,974.05499999999995]
["2015-10-12",59.09,60,59.56,443.45]
["2015-10-09",59.59,59.72,59,1041.953]
["2015-10-08",58.7,59.72,59.54,478.96300000000002]
["2015-10-07",58.64,59.01,58.72,689.37199999999996]
["2015-10-06",59.33,59.35,58.58,725.13199999999995]
["2015-10-05",59,59.44,59.36,495.411]
["2015-10-02",58.03,58.93,58.93,611.98500000000001]
["2015-10-01",58.18,58.46,57.82,661.197]
["2015-09-30",57.16,58.3,58.18,788.38199999999995]
["2015-09-29",57.65,57.82,57.1,743.87099999999998]
["2015-09-28",57.51,57.9,57.6,402.02699999999999]
["2015-09-25",57.11,58.33,57.66,696.96699999999998]
["2015-09-24",56.6,57.02,56.88,510.20499999999998]
["2015-09-23",56.6,56.75,56.61,519.88400000000001]
["2015-09-22",56.18,56.78,56.58,782.47400000000005]
["2015-09-21",55.9,56.28,56.15,596.298]
["2015-09-18",55.26,56.09,55.52,929.69600000000003]
["2015-09-17",55.36,56.39,55.75,603.61400000000003]
["2015-09-16",54.55,55.454999999999998,55.27,537.15200000000004]
["2015-09-15",54.31,54.72,54.6,385.58499999999998]
["2015-09-14",54.18,54.68,54.28,331.44600000000003]
["2015-09-11",53.17,54.1,54.08,399.75099999999998]
["2015-09-10",53.55,53.99,53.28,384.26299999999998]
["2015-09-09",53.86,54.41,53.59,504.048]
["2015-09-08",52.91,53.87,53.71,502.70299999999997]
["2015-09-04",52.97,52.97,52.56,468.72899999999998]
["2015-09-03",53.89,53.89,53.46,755.99699999999996]
["2015-09-02",54.16,54.2,53.75,638.01800000000003]
["2015-09-01",54.2,54.59,53.59,776.39800000000002]
["2015-08-31",55.42,55.42,54.79,684.62099999999998]
["2015-08-28",55.34,55.61,55.58,679.11599999999999]
["2015-08-27",55,55.95,55.35,1158.682]
["2015-08-26",55.58,55.86,54.93,1705.7070000000001]
["2015-08-25",55.25,56.44,54.48,1656.808]
["2015-08-24",53.98,56.82,55.31,1829.2570000000001]
["2015-08-21",55.82,56.43,55.53,628.88199999999995]
["2015-08-20",56.6,57.052,56.26,510.32600000000002]
["2015-08-19",56.96,57.62,57.47,487.959]
["2015-08-18",57.8,57.8,57.3,370.69499999999999]
["2015-08-17",57.27,57.96,57.87,362.70800000000003]
["2015-08-14",57.03,57.49,57.42,307.71100000000001]
["2015-08-13",56.97,57.59,57.12,363.94900000000001]
["2015-08-12",55.35,57.390099999999997,57.3,640.84100000000001]
["2015-08-11",55.07,55.73,55.55,411.31200000000001]
["2015-08-10",55.65,56,55.26,363.27699999999999]
["2015-08-07",54.74,55.67,55.63,320.45]
["2015-08-06",54.6,54.94,54.88,455.64400000000001]
["2015-08-05",54.7,55.34,54.97,309.637]
["2015-08-04",55.22,55.47,54.66,332.75799999999998]
["2015-08-03",55.35,55.8,55.32,226.352]
["2015-07-31",55.1,55.72,55.3,362.43900000000002]
["2015-07-30",54.5,55.085000000000001,54.68,322.74299999999999]
["2015-07-29",54.1,54.72,54.68,398.52199999999999]
["2015-07-28",54.3,54.46,54.36,326.91000000000003]
["2015-07-27",53.82,54.52,54.29,398.26499999999999]
["2015-07-24",53.62,53.97,53.8,418.65]
["2015-07-23",54.15,54.15,53.56,569.75]
["2015-07-22",53.51,54.35,54.16,388.81200000000001]
["2015-07-21",53.87,54.38,53.6,423.89600000000002]
["2015-07-20",54.06,54.32,53.98,392.51100000000002]
["2015-07-17",55.08,55.08,54.16,432.71699999999998]
["2015-07-16",53.89,55.45,55.18,913.50699999999995]
["2015-07-15",53.56,53.8,53.69,327.63299999999998]
["2015-07-14",53.56,53.953400000000002,53.6,417.923]
["2015-07-13",53.4,53.92,53.53,323.84800000000001]
["2015-07-10",52.97,53.625,53.33,309.40899999999999]
["2015-07-09",54.06,54.29,52.94,503.697]
["2015-07-08",53.5,53.96,53.83,676.28099999999995]
["2015-07-07",52.64,54.07,53.83,616.96299999999997]
["2015-07-06",52.22,52.51,52.43,346.38600000000002]
["2015-07-02",51.79,52.25,52.17,326.08]
["2015-07-01",51.35,51.545000000000002,51.48,386.411]
["2015-06-30",51.63,51.95,51.28,548.36]
["2015-06-29",51.56,52.22,51.43,354.79700000000003]
["2015-06-26",51.67,51.9129,51.75,454.13099999999997]
["2015-06-25",52.14,52.17,51.67,374.79199999999997]
["2015-06-24",52.49,52.784999999999997,51.95,695.87599999999998]
["2015-06-23",52.66,52.78,52.52,801.41800000000001]
["2015-06-22",52.86,52.99,52.75,372.53500000000003]
["2015-06-19",53.24,53.24,52.7,716.65]
["2015-06-18",52.19,53.11,52.89,335.89699999999999]
["2015-06-17",52.15,52.64,52.12,339.93]
["2015-06-16",51.23,51.96,51.94,617.072]
["2015-06-15",51.54,51.585000000000001,51.44,607.15]
["2015-06-12",51.81,52.1,51.48,398.44799999999998]
["2015-06-11",51.91,52.36,51.95,704.41300000000001]
["2015-06-10",51.63,51.884,51.55,2177.808]
["2015-06-09",51.41,51.88,51.37,438.54899999999998]
["2015-06-08",51.52,51.68,51.4,458.10899999999998]
["2015-06-05",51.91,52.23,51.44,490.58199999999999]
["2015-06-04",52.55,52.93,52.35,308.75799999999998]
["2015-06-03",53.2,53.5,52.67,497.38900000000001]
["2015-06-02",53.91,54.01,53.2,548.29399999999998]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"CPK","index":42,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C46","v":"CPK"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":72.776666666666671},{"$f":"AVERAGE($D$4:$D$93)","v":69.415555555555557},{"$f":"AVERAGE($D$4:$D$183)","v":66.569111111111098},{"$f":"AVERAGE($D$4:$D$363)","v":64.09905555555558},{"$f":"AVERAGE($D$4:$D$507)","v":60.735079365079351}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.3},{"$f":"$G3/H2","v":1.7862868135391379E-2},{"$f":"$G3/I2","v":1.8727790760956559E-2},1.9528576817409479E-2,2.028111005275688E-2,2.140443403697035E-2]
["2017-06-01",74.099999999999994,74.75,74.5,93.215999999999994]
["2017-05-31",74.599999999999994,74.650000000000006,74.25,87.680999999999997]
["2017-05-30",74.3,74.45,74.400000000000006,38.430999999999997]
["2017-05-26",74.849999999999994,74.849999999999994,74.2,53.542999999999999]
["2017-05-25",73.900000000000006,74.849999999999994,74.75,52.991999999999997]
["2017-05-24",73.2,74.599999999999994,73.7,49.97]
["2017-05-23",72.8,73.666399999999996,73.349999999999994,38.116]
["2017-05-22",71.599999999999994,72.674999999999997,72.599999999999994,29.451000000000001]
["2017-05-19",71.55,72.3,71.75,42.453000000000003]
["2017-05-18",71.5,72.599999999999994,71.75,40.878]
["2017-05-17",71.150000000000006,72,71.5,48.143999999999998]
["2017-05-16",72.45,72.55,71.55,42.003]
["2017-05-15",72.150000000000006,73.3,72.45,23.824000000000002]
["2017-05-12",71.75,72.400000000000006,72.2,37.012]
["2017-05-11",71.650000000000006,72,71.849999999999994,39.023000000000003]
["2017-05-10",71.150000000000006,72.400000000000006,71.849999999999994,52.02]
["2017-05-09",72.5,72.8,71.25,50]
["2017-05-08",71.8,72.849999999999994,72.599999999999994,45.177999999999997]
["2017-05-05",71.7,72.25,71.75,71.192999999999998]
["2017-05-04",72.05,73.150000000000006,71.8,34.911000000000001]
["2017-05-03",71.400000000000006,72.900000000000006,71.8,57.795000000000002]
["2017-05-02",73.150000000000006,73.349999999999994,73.150000000000006,30.966000000000001]
["2017-05-01",73.349999999999994,73.55,73,52.588999999999999]
["2017-04-28",73.75,73.75,73.3,57.811]
["2017-04-27",74.3,74.7,73.650000000000006,41.34]
["2017-04-26",73,74.849999999999994,74.400000000000006,78.528000000000006]
["2017-04-25",73.3,73.8,73.7,53.598999999999997]
["2017-04-24",72,73.3,73,59.680999999999997]
["2017-04-21",71.400000000000006,72,71.75,36.305999999999997]
["2017-04-20",71.25,71.849999999999994,71.5,44.786999999999999]
["2017-04-19",71.55,71.849999999999994,71.400000000000006,62.286999999999999]
["2017-04-18",70.25,71.849999999999994,71.55,54.112000000000002]
["2017-04-17",69.25,70.8,70.55,30.015000000000001]
["2017-04-13",70.2,70.2,69.2,37.868000000000002]
["2017-04-12",70.2,70.849999999999994,70.25,72.537999999999997]
["2017-04-11",69.25,70.25,70.2,38.204999999999998]
["2017-04-10",69.650000000000006,69.95,69.400000000000006,37.293999999999997]
["2017-04-07",70.2,70.2,69.650000000000006,72.754000000000005]
["2017-04-06",69.849999999999994,70.2,70.05,31.600999999999999]
["2017-04-05",69.95,70,69.8,42.45]
["2017-04-04",68.95,69.900000000000006,69.75,33.31]
["2017-04-03",69.099999999999994,69.5,68.849999999999994,36.389000000000003]
["2017-03-31",69.400000000000006,70,69.2,66.241]
["2017-03-30",69.3,69.400000000000006,69.2,28.82]
["2017-03-29",69.05,69.5,69.3,20.379000000000001]
["2017-03-28",69.2,69.349999999999994,69.25,31.97]
["2017-03-27",68.75,69.45,69.349999999999994,22.489000000000001]
["2017-03-24",68.650000000000006,69.325000000000003,68.75,49.902000000000001]
["2017-03-23",68.5,69.7,68.75,46.006999999999998]
["2017-03-22",68.900000000000006,69.3,68.5,42.206000000000003]
["2017-03-21",68.599999999999994,69.565399999999997,68.55,45.808999999999997]
["2017-03-20",69.650000000000006,69.995000000000005,68.599999999999994,28.760999999999999]
["2017-03-17",68.55,69.95,69.55,112.31100000000001]
["2017-03-16",68.7,68.7,68.150000000000006,49.14]
["2017-03-15",66.95,69.7,69.099999999999994,45.365000000000002]
["2017-03-14",66.8,67.3,66.75,22.664999999999999]
["2017-03-13",66.95,67.150000000000006,66.95,36.781999999999996]
["2017-03-10",67.3,67.650000000000006,67.3,30.256]
["2017-03-09",67.174999999999997,67.900000000000006,66.849999999999994,27.062000000000001]
["2017-03-08",68.599999999999994,69.099999999999994,67.099999999999994,35.198999999999998]
["2017-03-07",68.95,69.75,69.400000000000006,35.01]
["2017-03-06",67.650000000000006,69.05,68.95,58.81]
["2017-03-03",68.95,69.099999999999994,68.2,64.876999999999995]
["2017-03-02",68.25,69.650000000000006,69.150000000000006,39.482999999999997]
["2017-03-01",68.45,69.924999999999997,69.150000000000006,42.676000000000002]
["2017-02-28",68,70.7,68.95,84.126000000000005]
["2017-02-27",67.849999999999994,68.400000000000006,68.099999999999994,36.689]
["2017-02-24",67.05,68.2072,68.099999999999994,32.097000000000001]
["2017-02-23",66.05,67.724999999999994,67.400000000000006,36.454000000000001]
["2017-02-22",65.55,66.5,66.400000000000006,26.786000000000001]
["2017-02-21",65.55,66.05,66,36.450000000000003]
["2017-02-17",66,66,65.7,39.1]
["2017-02-16",64.95,65.900000000000006,65.8,31.170999999999999]
["2017-02-15",66.099999999999994,66.2,65.25,46.417999999999999]
["2017-02-14",68.099999999999994,68.400000000000006,66.7,76.036000000000001]
["2017-02-13",66.95,68.8,68.349999999999994,155.154]
["2017-02-10",65.3,66.849999999999994,66.8,50.072000000000003]
["2017-02-09",64.900000000000006,65.650000000000006,65.05,24.433]
["2017-02-08",64.75,65.2,64.8,30.896000000000001]
["2017-02-07",65.45,65.650000000000006,65,32.118000000000002]
["2017-02-06",65.5,65.7,65.400000000000006,50.679000000000002]
["2017-02-03",65.2,65.75,65.5,37.164000000000001]
["2017-02-02",64.5,65.081900000000005,64.8,36.771000000000001]
["2017-02-01",65.45,65.599999999999994,64.150000000000006,52.543999999999997]
["2017-01-31",64.400000000000006,65.7,65.400000000000006,45.164999999999999]
["2017-01-30",64.75,64.900000000000006,64.3,46.369]
["2017-01-27",65.400000000000006,65.7,65.2,34.527000000000001]
["2017-01-26",64.75,65.55,65.55,32.789000000000001]
["2017-01-25",64.45,64.849999999999994,64.25,34.991999999999997]
["2017-01-24",63.65,64.650000000000006,64.45,42.999000000000002]
["2017-01-23",63.7,64.099999999999994,63.4,25.289000000000001]
["2017-01-20",63.7,64.400000000000006,63.9,27.216999999999999]
["2017-01-19",64.25,65.099999999999994,63.55,31.141999999999999]
["2017-01-18",64.45,65.25,64.599999999999994,37.393999999999998]
["2017-01-17",64.900000000000006,65.150000000000006,64.25,32.314999999999998]
["2017-01-13",64.150000000000006,65.099999999999994,64.8,48.991999999999997]
["2017-01-12",64.599999999999994,64.849999999999994,63.95,47.645000000000003]
["2017-01-11",64.45,65.599999999999994,64.849999999999994,32.546999999999997]
["2017-01-10",63.75,64.849999999999994,64.650000000000006,32.466000000000001]
["2017-01-09",65.7,65.95,63.75,46.287999999999997]
["2017-01-06",65.7,66.249700000000004,65.75,40.363]
["2017-01-05",66.8,66.8,65.900000000000006,44.063000000000002]
["2017-01-04",65.900000000000006,67.75,67.150000000000006,49.780999999999999]
["2017-01-03",67.349999999999994,67.349999999999994,65.900000000000006,44.884]
["2016-12-30",67.349999999999994,67.7,66.95,78.542000000000002]
["2016-12-29",66.650000000000006,67.5,67.2,41.259]
["2016-12-28",67.95,68.307299999999998,66.650000000000006,43.985999999999997]
["2016-12-27",67.7,68.55,68.099999999999994,37.640999999999998]
["2016-12-23",68.25,68.849999999999994,67.8,31.202999999999999]
["2016-12-22",69.3,69.510999999999996,67.900000000000006,47.683]
["2016-12-21",70,70,69.55,47.305]
["2016-12-20",69.5,70,70,57.575000000000003]
["2016-12-19",68.05,69.5,69.45,40.167999999999999]
["2016-12-16",66.55,68.599999999999994,68.349999999999994,142.54900000000001]
["2016-12-15",65.849999999999994,66.75,66.3,58.281999999999996]
["2016-12-14",67.2,67.5,65.849999999999994,42.781999999999996]
["2016-12-13",66.95,67.45,67,50.213000000000001]
["2016-12-12",67.55,67.650000000000006,67.099999999999994,44.305999999999997]
["2016-12-09",68.05,68.95,67.849999999999994,63.252000000000002]
["2016-12-08",64.400000000000006,68.150000000000006,68,77.238]
["2016-12-07",64.7,65.05,64.599999999999994,58.527999999999999]
["2016-12-06",64.5,65.25,64.599999999999994,30.725000000000001]
["2016-12-05",64.2,64.349999999999994,64.25,53.914999999999999]
["2016-12-02",64.599999999999994,65.739999999999995,64,28.167000000000002]
["2016-12-01",64.599999999999994,66.2,64.599999999999994,52.564999999999998]
["2016-11-30",67.099999999999994,67.75,64.8,56.070999999999998]
["2016-11-29",66.75,68,67.3,40.558999999999997]
["2016-11-28",66.650000000000006,67.599999999999994,67.25,33.982999999999997]
["2016-11-25",65.8,66.900000000000006,66.900000000000006,15.898999999999999]
["2016-11-23",66.099999999999994,66.75,65.849999999999994,30.404]
["2016-11-22",66.05,67.3,66.75,56.856999999999999]
["2016-11-21",65.599999999999994,66.099999999999994,65.900000000000006,38.57]
["2016-11-18",64.05,65.400000000000006,65.25,62.088000000000001]
["2016-11-17",64,64.849999999999994,64.099999999999994,37.35]
["2016-11-16",63.45,64.351399999999998,64.05,53.277999999999999]
["2016-11-15",63.3,64.099999999999994,63.65,33.417999999999999]
["2016-11-14",62.8,63.5,63.25,62.368000000000002]
["2016-11-11",60.9,63.45,62.6,94.3]
["2016-11-10",61.15,61.95,61,79.215000000000003]
["2016-11-09",59.45,61.15,61.05,92.106999999999999]
["2016-11-08",59.25,60.8,60.05,46.061]
["2016-11-07",59.05,59.65,59.5,70.664000000000001]
["2016-11-04",60.55,61.3,58.5,69.227000000000004]
["2016-11-03",60.75,61.8,60.5,44.634999999999998]
["2016-11-02",63.25,63.45,62.2,51.710999999999999]
["2016-11-01",64.2,64.349999999999994,63.2,76.704999999999998]
["2016-10-31",62.7,64.45,64.05,141.61799999999999]
["2016-10-28",63.15,63.4,63.1,41.756]
["2016-10-27",62.85,63.3,63.15,41.179000000000002]
["2016-10-26",62.35,63.4,63,58.674999999999997]
["2016-10-25",62.3,62.85,62.75,44.164999999999999]
["2016-10-24",61.75,62.25,62.2,29.584]
["2016-10-21",61.8,61.9,61.7,30.448]
["2016-10-20",62.55,62.6,62.2,25.565000000000001]
["2016-10-19",62.25,63.15,62.4,38.884999999999998]
["2016-10-18",61.9,62.55,62.1,37.271000000000001]
["2016-10-17",61.3,61.7,61.55,27.952000000000002]
["2016-10-14",61.35,61.55,61.05,34.369999999999997]
["2016-10-13",60.25,62,61.25,108.417]
["2016-10-12",59.45,60.6,60.35,90.923000000000002]
["2016-10-11",59,59.55,59.1,53.691000000000003]
["2016-10-10",58.9,59.75,59.6,47.917999999999999]
["2016-10-07",58.65,58.99,58.89,149.899]
["2016-10-06",58.33,58.39,58.18,80.866]
["2016-10-05",58.65,59.05,58.33,61.247]
["2016-10-04",60.1,60.1,58.2,130.65]
["2016-10-03",60.78,60.94,60.16,41.366999999999997]
["2016-09-30",60.93,61.55,61.06,100.417]
["2016-09-29",62.14,62.14,60.73,88.427999999999997]
["2016-09-28",62.92,63.37,62.52,75.221000000000004]
["2016-09-27",63.4,63.81,62.86,122.867]
["2016-09-26",62.52,63.79,63.23,140.46700000000001]
["2016-09-23",62.66,62.869900000000001,62.64,125.79300000000001]
["2016-09-22",61.86,63.02,62.98,744.46299999999997]
["2016-09-21",62.56,63.79,63.75,50.786999999999999]
["2016-09-20",62.47,62.61,62.18,26.809000000000001]
["2016-09-19",61.49,62.4,62.4,39.262]
["2016-09-16",60.34,61.44,61.4,74.498000000000005]
["2016-09-15",59.68,60.2,60.12,39.365000000000002]
["2016-09-14",60.51,61.01,59.71,58.72]
["2016-09-13",60.75,61.104999999999997,60.24,60.036999999999999]
["2016-09-12",61.31,62.27,61,109.75700000000001]
["2016-09-09",63.72,63.970999999999997,61.18,93.102999999999994]
["2016-09-08",65.48,66.460999999999999,64.14,49.99]
["2016-09-07",63.68,65.38,65.260000000000005,88.68]
["2016-09-06",64,64.209999999999994,63.4,68.497]
["2016-09-02",62.95,63.88,63.77,54.188000000000002]
["2016-09-01",63.65,64.135000000000005,62.95,45.767000000000003]
["2016-08-31",63.86,63.9,63.65,50.674999999999997]
["2016-08-30",64.56,65.290000000000006,64,47.881999999999998]
["2016-08-29",64.709999999999994,66.040000000000006,64.650000000000006,59.14]
["2016-08-26",66.23,66.569999999999993,64.59,29.974]
["2016-08-25",65.05,66.319900000000004,66.209999999999994,44.994999999999997]
["2016-08-24",65.56,65.819999999999993,65.569999999999993,39.945999999999998]
["2016-08-23",66.13,66.400000000000006,65.55,40.680999999999997]
["2016-08-22",64.67,65.86,65.83,42.043999999999997]
["2016-08-19",65.95,65.95,64.5,96.611000000000004]
["2016-08-18",64.3,67.879900000000006,66.06,126.018]
["2016-08-17",63.08,64.44,64.33,39.799999999999997]
["2016-08-16",64.790000000000006,64.790000000000006,63.33,36.469000000000001]
["2016-08-15",66.739999999999995,67.36,64.77,41.743000000000002]
["2016-08-12",66.36,67.23,66.89,43.634]
["2016-08-11",65.25,66.34,66.069999999999993,50.085000000000001]
["2016-08-10",66.44,66.7,65.31,30.334]
["2016-08-09",66.099999999999994,66.64,66.2,62.792999999999999]
["2016-08-08",65.239999999999995,66.28,66.069999999999993,101.651]
["2016-08-05",63,65.34,64.62,75.171000000000006]
["2016-08-04",61.49,64.55,63.25,54.146000000000001]
["2016-08-03",63.5,64.19,63.76,53.762999999999998]
["2016-08-02",63.72,64.03,63.3,35.226999999999997]
["2016-08-01",63.84,64.53,63.97,71.397000000000006]
["2016-07-29",63.91,64.78,64.069999999999993,40.085000000000001]
["2016-07-28",63.99,64.463999999999999,63.71,49.436999999999998]
["2016-07-27",64.3,64.88,63.92,42.738]
["2016-07-26",65.430000000000007,65.7,64.53,47.353999999999999]
["2016-07-25",65.8,65.8,65.58,34.442]
["2016-07-22",65.48,66.430000000000007,65.8,46.116]
["2016-07-21",65.099999999999994,65.2393,64.89,51.652000000000001]
["2016-07-20",65.39,65.75,65.209999999999994,40.189]
["2016-07-19",65.88,65.88,65.58,44.203000000000003]
["2016-07-18",66.67,66.67,65.73,28.495999999999999]
["2016-07-15",66.05,66.760000000000005,66.67,76.614999999999995]
["2016-07-14",65.95,66.468999999999994,65.849999999999994,46.835000000000001]
["2016-07-13",65.63,66.53,65.92,42.847999999999999]
["2016-07-12",65.42,66.069999999999993,65.41,73.957999999999998]
["2016-07-11",64.900000000000006,65.87,65.66,48.55]
["2016-07-08",64.31,65.41,65.239999999999995,65.353999999999999]
["2016-07-07",66.069999999999993,66.069999999999993,64.69,50.472999999999999]
["2016-07-06",65.930000000000007,67.5,66.12,97.088999999999999]
["2016-07-05",66,66.86,66.349999999999994,57.792000000000002]
["2016-07-01",66.45,66.66,66.06,49.875]
["2016-06-30",63.79,66.19,66.180000000000007,165.60499999999999]
["2016-06-29",63.3,64.67,63.86,93.216999999999999]
["2016-06-28",64.239999999999995,64.58,62.77,93.147999999999996]
["2016-06-27",62.73,64.849999999999994,64.48,149.83500000000001]
["2016-06-24",58.42,63.8,62.86,632.221]
["2016-06-23",57.83,58.1,58.09,70.418000000000006]
["2016-06-22",59.51,59.51,57.74,69.17]
["2016-06-21",58.58,59.59,59.25,38.802999999999997]
["2016-06-20",59.5,59.69,58.79,57.45]
["2016-06-17",60.29,60.36,59.41,120.31]
["2016-06-16",58.46,60.2,60.15,57.686999999999998]
["2016-06-15",60.78,60.78,59.64,50.305]
["2016-06-14",59.54,60.67,60.62,50.026000000000003]
["2016-06-13",60.01,60.17,59.56,29.977]
["2016-06-10",60.49,60.99,60.44,35.533000000000001]
["2016-06-09",59.63,60.9,60.73,86.488]
["2016-06-08",59.07,59.88,59.81,51.591999999999999]
["2016-06-07",58.78,59.58,58.99,30.632999999999999]
["2016-06-06",59.16,59.2,58.73,38.143000000000001]
["2016-06-03",58.91,59.24,59.08,41.332000000000001]
["2016-06-02",58.62,58.62,58.44,52.777000000000001]
["2016-06-01",57.46,58.56,58.54,92.179000000000002]
["2016-05-31",58.11,58.64,57.69,117.53100000000001]
["2016-05-27",58.08,58.19,58.14,31.623999999999999]
["2016-05-26",57.62,57.97,57.86,44.734000000000002]
["2016-05-25",58.61,58.77,57.7,66.933999999999997]
["2016-05-24",56.62,58.71,58.65,62.186999999999998]
["2016-05-23",57.79,57.79,56.83,27.742999999999999]
["2016-05-20",57.36,57.66,57.63,45.865000000000002]
["2016-05-19",57.45,57.99,57.2,74.366]
["2016-05-18",58.25,59.21,57.83,51.988999999999997]
["2016-05-17",60.72,61,58.25,152.14699999999999]
["2016-05-16",61,61.73,60.95,48.253999999999998]
["2016-05-13",61.34,61.625,60.77,40.762999999999998]
["2016-05-12",60.84,61.28,61.17,44.530999999999999]
["2016-05-11",61.32,61.6,60.74,39.347000000000001]
["2016-05-10",62.99,62.99,61.34,109.346]
["2016-05-09",62.06,63.28,62.71,55.290999999999997]
["2016-05-06",61.85,62.63,62.23,66.700999999999993]
["2016-05-05",62.81,63.95,61.89,105.821]
["2016-05-04",58.88,63.43,62.9,96.775000000000006]
["2016-05-03",60.25,60.75,60.21,59.656999999999996]
["2016-05-02",59.52,60.59,60.25,183.74700000000001]
["2016-04-29",59.82,60.64,59.52,111.667]
["2016-04-28",60.15,61.02,59.98,59.889000000000003]
["2016-04-27",60.57,60.76,60.21,50.088000000000001]
["2016-04-26",60.05,60.55,60.26,59.220999999999997]
["2016-04-25",59.67,60.703800000000001,59.91,37.387]
["2016-04-22",59.51,60.01,59.64,82.495000000000005]
["2016-04-21",60.09,60.4,59.6,102.839]
["2016-04-20",61.12,61.53,60,50.28]
["2016-04-19",61.44,61.72,61.55,40.561999999999998]
["2016-04-18",60.26,61.14,61.1,73.498999999999995]
["2016-04-15",59.95,60.79,60.49,72.207999999999998]
["2016-04-14",60.78,61.15,60.09,116.19]
["2016-04-13",60.08,60.84,60.84,56.984000000000002]
["2016-04-12",60.38,61.32,60.04,101.78]
["2016-04-11",60.61,61.24,60.2,56.837000000000003]
["2016-04-08",60.4,60.91,60.55,61.076000000000001]
["2016-04-07",59.63,60.35,60.33,75.814999999999998]
["2016-04-06",60,60.179000000000002,59.88,65.507000000000005]
["2016-04-05",61.11,61.84,60,88.701999999999998]
["2016-04-04",62.39,62.39,61.04,84.95]
["2016-04-01",62.52,63.276000000000003,62.21,72.259]
["2016-03-31",62.08,63.69,62.97,244.071]
["2016-03-30",63.5,63.84,61.83,92.186000000000007]
["2016-03-29",61.52,63.72,63.47,85.091999999999999]
["2016-03-28",61.34,62.29,61.75,87.195999999999998]
["2016-03-24",60.1,61.02,60.92,66.102000000000004]
["2016-03-23",59.3,60.354999999999997,60.11,85.703999999999994]
["2016-03-22",59.44,59.93,59.61,51.722999999999999]
["2016-03-21",59.62,59.994,59.71,45.921999999999997]
["2016-03-18",62.15,62.15,59.84,141.86199999999999]
["2016-03-17",59.97,61.95,61.81,81.399000000000001]
["2016-03-16",59.55,60.64,59.94,110.654]
["2016-03-15",60.05,60.954999999999998,59.8,52.85]
["2016-03-14",59.64,60.42,60.08,60.033000000000001]
["2016-03-11",60.23,60.68,59.89,110.221]
["2016-03-10",60.71,61.57,60.06,123.971]
["2016-03-09",61.5,62.04,61.42,145.14099999999999]
["2016-03-08",60.17,61.77,61.62,160.5]
["2016-03-07",59.6,60.43,60.17,102.578]
["2016-03-04",57.7,60.5,59.74,141.47200000000001]
["2016-03-03",59.95,59.95,58.23,218.62299999999999]
["2016-03-02",61.08,61.42,61.2,98.399000000000001]
["2016-03-01",62.6,62.67,61.49,92.888000000000005]
["2016-02-29",61.77,63.22,62.3,84.971999999999994]
["2016-02-26",63.78,63.96,62.07,104.712]
["2016-02-25",64.010000000000005,64.444000000000003,63.87,103.27800000000001]
["2016-02-24",63.68,64.86,64.739999999999995,82.558999999999997]
["2016-02-23",63.98,64.489999999999995,64.03,79.186999999999998]
["2016-02-22",65.5,65.5,64,64.358999999999995]
["2016-02-19",64,65.02,63.99,83.509]
["2016-02-18",63.97,64.569999999999993,63.95,70.873999999999995]
["2016-02-17",64.959999999999994,65.260999999999996,64.06,66.522999999999996]
["2016-02-16",64.47,64.87,64.75,140.381]
["2016-02-12",63.76,64.72,63.84,50.813000000000002]
["2016-02-11",63.54,64.540000000000006,63.68,161.44900000000001]
["2016-02-10",66.5,66.5,64.260000000000005,138.48099999999999]
["2016-02-09",65.48,67.364000000000004,66.37,126.643]
["2016-02-08",62.76,66,65.86,110.532]
["2016-02-05",63.85,64.569999999999993,62.81,80.034999999999997]
["2016-02-04",65,65.349999999999994,63.9,123.68600000000001]
["2016-02-03",65.33,66.13,65.209999999999994,101.86199999999999]
["2016-02-02",61.87,64.98,64.94,124.27200000000001]
["2016-02-01",62.67,63.14,62.13,121.15600000000001]
["2016-01-29",63.52,64.5,62.97,107.22499999999999]
["2016-01-28",62.27,63.59,63.03,95.852000000000004]
["2016-01-27",60.4,62.39,61.8,158.392]
["2016-01-26",59.51,60.97,60.81,110.69199999999999]
["2016-01-25",58.76,59.76,59.36,96.076999999999998]
["2016-01-22",58.32,59.02,58.88,134.04300000000001]
["2016-01-21",57.04,58.484999999999999,57.74,112.515]
["2016-01-20",57.66,58.279899999999998,57.04,108.301]
["2016-01-19",56.63,58.23,57.98,83.659000000000006]
["2016-01-15",55.57,56.689900000000002,56.63,81.784000000000006]
["2016-01-14",55.35,56.99,56.85,105.068]
["2016-01-13",54.88,55.954999999999998,55.04,56.097999999999999]
["2016-01-12",54.77,55.36,55.19,123.958]
["2016-01-11",55.27,55.56,54.44,147.238]
["2016-01-08",55.55,56.16,54.95,76.945999999999998]
["2016-01-07",54.53,55.6,55.32,71.366]
["2016-01-06",52.82,55.56,55.43,102.402]
["2016-01-05",53.72,54.36,53.54,139.148]
["2016-01-04",55.29,55.58,53.92,190.55600000000001]
["2015-12-31",60.05,60.15,56.75,252.232]
["2015-12-30",60.63,61.13,60.25,105.259]
["2015-12-29",58.93,60.5,60.31,117.709]
["2015-12-28",57.83,58.67,58.62,31.71]
["2015-12-24",58.21,58.43,57.86,35.125999999999998]
["2015-12-23",56.66,57.99,57.96,76.826999999999998]
["2015-12-22",55.61,56.54,56.53,61.031999999999996]
["2015-12-21",54.85,55.46,55.46,61.497999999999998]
["2015-12-18",54.05,55.08,54.72,113.90600000000001]
["2015-12-17",54.54,54.8,54.27,36.314]
["2015-12-16",52.92,54.56,54.51,64.466999999999999]
["2015-12-15",52.47,53.03,52.71,103.884]
["2015-12-14",51.88,52.44,52.3,82.873000000000005]
["2015-12-11",51.44,52.25,51.88,55.41]
["2015-12-10",53.02,53.03,52.25,62.103000000000002]
["2015-12-09",53.47,53.71,53.07,39.180999999999997]
["2015-12-08",53.17,53.65,53.48,50.567999999999998]
["2015-12-07",53.76,53.79,53.67,93.213999999999999]
["2015-12-04",53.13,54.02,53.67,47.314]
["2015-12-03",54.19,54.19,53.22,62.058999999999997]
["2015-12-02",54.46,55,54.54,82.754999999999995]
["2015-12-01",53.45,54.61,54.6,53.697000000000003]
["2015-11-30",53.97,54.82,53.29,74.218999999999994]
["2015-11-27",53.9,54.48,54.21,11.302]
["2015-11-25",53.57,54.1,53.98,29.891999999999999]
["2015-11-24",53.42,53.87,53.73,32.578000000000003]
["2015-11-23",53.35,54.2,53.68,32.076999999999998]
["2015-11-20",53.49,54.56,53.65,80.180000000000007]
["2015-11-19",52.49,53.27,53.13,44.161999999999999]
["2015-11-18",51.47,52.51,52.34,66.613]
["2015-11-17",51.97,52.4,51.57,61.832999999999998]
["2015-11-16",51.94,52.2,52.06,97.930999999999997]
["2015-11-13",52.22,52.9,51.97,144.64599999999999]
["2015-11-12",52.51,53.28,51.77,59.823999999999998]
["2015-11-11",53.09,53.29,52.87,50.603999999999999]
["2015-11-10",53.04,53.65,52.99,76.128]
["2015-11-09",50.34,53.79,53.15,195.822]
["2015-11-06",51.9,52.09,50.03,62.558999999999997]
["2015-11-05",52.42,53.04,52.28,66.968999999999994]
["2015-11-04",52.24,52.71,52.18,38.753999999999998]
["2015-11-03",52.04,52.39,52.3,39.095999999999997]
["2015-11-02",52.17,52.64,52.25,37.603000000000002]
["2015-10-30",52.28,52.56,52.21,40.881999999999998]
["2015-10-29",52.81,52.84,52.29,51.031999999999996]
["2015-10-28",52.55,53.44,53,76.361000000000004]
["2015-10-27",53.19,53.26,52.39,43.741]
["2015-10-26",52.84,53.53,53.37,31.361000000000001]
["2015-10-23",53.71,53.71,52.78,51.145000000000003]
["2015-10-22",53.35,53.92,53.53,65.563999999999993]
["2015-10-21",53.8,54.3,53.09,123.283]
["2015-10-20",53.78,54.27,53.83,64.242999999999995]
["2015-10-19",53.12,53.97,53.69,72.757000000000005]
["2015-10-16",54.11,54.57,53.46,62.454000000000001]
["2015-10-15",52.57,53.89,53.87,41.447000000000003]
["2015-10-14",53.01,53.58,52.3,41.512]
["2015-10-13",53.06,53.82,52.89,60.978000000000002]
["2015-10-12",52.75,53.8,53.37,68.968999999999994]
["2015-10-09",53.65,53.78,52.83,38.188000000000002]
["2015-10-08",52.85,53.973999999999997,53.51,48.695999999999998]
["2015-10-07",52.92,53.25,53.04,46.658999999999999]
["2015-10-06",53.44,53.63,52.79,56.701999999999998]
["2015-10-05",52.92,53.5,53.45,54.066000000000003]
["2015-10-02",51.42,52.506,52.42,48.856000000000002]
["2015-10-01",53.35,53.35,51.64,57.256]
["2015-09-30",52.1,53.36,53.08,73.701999999999998]
["2015-09-29",51.12,51.91,51.64,69.266999999999996]
["2015-09-28",50.36,51.76,51.35,78.716999999999999]
["2015-09-25",50.66,51.329900000000002,50.37,44.14]
["2015-09-24",48.95,50.48,50.41,49.795999999999999]
["2015-09-23",49.27,49.924999999999997,49.32,60.503]
["2015-09-22",49,49.688000000000002,49.31,61.664999999999999]
["2015-09-21",48.36,49.7,49.45,72.466999999999999]
["2015-09-18",48.4,49.98,48.55,132.21199999999999]
["2015-09-17",48.43,49.72,48.98,46.768000000000001]
["2015-09-16",48.5,49.04,48.55,44.600999999999999]
["2015-09-15",47.41,48.32,48.25,39.314999999999998]
["2015-09-14",47.48,47.83,47.65,29.242000000000001]
["2015-09-11",46.7,47.6,47.48,22.998000000000001]
["2015-09-10",47.2,48.26,47.35,34.97]
["2015-09-09",48.55,48.55,47.43,45.392000000000003]
["2015-09-08",47.92,48.68,48.24,52.597000000000001]
["2015-09-04",47.3,47.89,47.55,37.128]
["2015-09-03",48.7,48.77,47.92,44.142000000000003]
["2015-09-02",48.94,48.94,48.31,33.728999999999999]
["2015-09-01",48.62,49.56,48.38,50.52]
["2015-08-31",48.43,49.52,49.27,67.484999999999999]
["2015-08-28",49.07,49.22,49.09,37.917000000000002]
["2015-08-27",50.73,51.468000000000004,49.26,56.811999999999998]
["2015-08-26",50.24,50.75,49.92,51.603000000000002]
["2015-08-25",50.16,50.16,49.26,59.393000000000001]
["2015-08-24",46,50.46,48.95,67.44]
["2015-08-21",51.46,52.52,51.73,79.106999999999999]
["2015-08-20",52.61,53.59,52.68,63.469000000000001]
["2015-08-19",51.25,53.325000000000003,52.85,100.13500000000001]
["2015-08-18",51.02,51.93,51.8,83.74]
["2015-08-17",50.58,51.7,50.89,61.661999999999999]
["2015-08-14",50.05,51.07,50.98,41.616]
["2015-08-13",49.59,50.884999999999998,50.2,43.947000000000003]
["2015-08-12",49.53,50.25,50.09,71.63]
["2015-08-11",50.9,51.63,49.54,72.161000000000001]
["2015-08-10",46.92,55.579000000000001,51.65,238.09]
["2015-08-07",47.7,47.7,46.62,107.29]
["2015-08-06",50.72,51.19,48.2,114.407]
["2015-08-05",50.67,51.07,50.72,76.41]
["2015-08-04",50.68,50.87,50.35,71.522000000000006]
["2015-08-03",51.39,51.85,50.91,86.965000000000003]
["2015-07-31",51.25,52.22,51.42,39.31]
["2015-07-30",51.02,52.314999999999998,51.29,66.331000000000003]
["2015-07-29",51.83,52.427999999999997,51.45,119.991]
["2015-07-28",52.28,52.31,51.74,85.539000000000001]
["2015-07-27",52.06,52.895000000000003,52.27,70.736999999999995]
["2015-07-24",51.49,52.8,52.07,66.582999999999998]
["2015-07-23",53.06,53.06,51.65,92.066000000000003]
["2015-07-22",52,53.09,53.01,44.314]
["2015-07-21",52.84,53.11,52.42,33.863999999999997]
["2015-07-20",53.84,53.84,53,45.329000000000001]
["2015-07-17",54.63,54.63,53.96,48.738]
["2015-07-16",54.17,55.46,54.49,96.941999999999993]
["2015-07-15",54.43,54.5,54.31,46.290999999999997]
["2015-07-14",54.48,54.85,54.22,65.656000000000006]
["2015-07-13",54.8,55.524999999999999,54.51,67.257000000000005]
["2015-07-10",54.78,55.69,55.13,35.533000000000001]
["2015-07-09",55.75,56.15,54.5,67.933000000000007]
["2015-07-08",55.15,56.07,55.34,52.381999999999998]
["2015-07-07",54.57,55.76,55.45,67.593000000000004]
["2015-07-06",53.4,54.95,54.45,76.224000000000004]
["2015-07-02",54.24,54.43,54.14,50.652999999999999]
["2015-07-01",54.16,54.63,54.06,52.835999999999999]
["2015-06-30",54.73,54.73,53.85,53.402000000000001]
["2015-06-29",54.2,54.9,53.94,47.798999999999999]
["2015-06-26",54.21,54.67,54.39,61.860999999999997]
["2015-06-25",54.34,54.34,54.05,50.115000000000002]
["2015-06-24",54.05,54.46,53.9,54.79]
["2015-06-23",53.99,54.29,54.23,75.328999999999994]
["2015-06-22",53.36,53.98,53.75,56.298000000000002]
["2015-06-19",53.9,54.13,53.39,177.05500000000001]
["2015-06-18",53.78,54.32,54.06,89.363]
["2015-06-17",53.39,53.94,53.41,85.296999999999997]
["2015-06-16",52.47,53.45,53.29,94.914000000000001]
["2015-06-15",54.84,54.84,52.62,141.69300000000001]
["2015-06-12",55.37,55.72,55.07,57.887999999999998]
["2015-06-11",55.05,55.71,55.59,80.004999999999995]
["2015-06-10",53.91,55.3,54.92,86.486000000000004]
["2015-06-09",53.84,54.27,53.64,114.379]
["2015-06-08",53.89,54.299900000000001,53.59,34.174999999999997]
["2015-06-05",53.6,53.84,53.65,32.442999999999998]
["2015-06-04",54.28,54.869900000000001,53.77,35.396999999999998]
["2015-06-03",54.4,55.21,54.42,38.375999999999998]
["2015-06-02",54.07,54.92,54.4,113.932]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"NJR","index":43,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C47","v":"NJR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":40.661666666666662},{"$f":"AVERAGE($D$4:$D$93)","v":39.381666666666661},{"$f":"AVERAGE($D$4:$D$183)","v":36.774555555555544},{"$f":"AVERAGE($D$4:$D$363)","v":36.114888888888899},{"$f":"AVERAGE($D$4:$D$507)","v":34.149345238095229}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.02},{"$f":"$G3/H2","v":2.5085051440750916E-2},{"$f":"$G3/I2","v":2.5900376655804313E-2},2.7736569064963405E-2,2.8243199173009586E-2,2.9868801082081693E-2]
["2017-06-01",41.9,42.55,42.5,452.21899999999999]
["2017-05-31",41.7,42.05,41.9,284.21899999999999]
["2017-05-30",41.65,41.9,41.7,261.73700000000002]
["2017-05-26",41.85,42.1,41.75,310.94200000000001]
["2017-05-25",41.35,41.95,41.85,358.57400000000001]
["2017-05-24",41.25,41.5,41.35,197.548]
["2017-05-23",40.950000000000003,41.5,41.2,365.03199999999998]
["2017-05-22",40.35,40.950000000000003,40.85,293.50799999999998]
["2017-05-19",40.25,40.5,40.4,303.54000000000002]
["2017-05-18",40.450000000000003,40.65,40.25,435.83]
["2017-05-17",40.15,40.85,40.450000000000003,457.08699999999999]
["2017-05-16",41,41.15,40.200000000000003,346.02800000000002]
["2017-05-15",40.450000000000003,41.2,41,453.93099999999998]
["2017-05-12",40.15,40.65,40.450000000000003,301.46300000000002]
["2017-05-11",39.65,40.200000000000003,40.049999999999997,364.20800000000003]
["2017-05-10",39.799999999999997,39.9,39.799999999999997,459.79199999999997]
["2017-05-09",40.6,40.700000000000003,39.85,495.75099999999998]
["2017-05-08",40.75,41,40.700000000000003,595.76099999999997]
["2017-05-05",40.549999999999997,41.25,40.65,437.803]
["2017-05-04",39.4,39.799999999999997,39.75,344.42700000000002]
["2017-05-03",39.85,40.049999999999997,39.5,560.68600000000004]
["2017-05-02",40.049999999999997,40.4,40.1,261.76]
["2017-05-01",40.4,40.450000000000003,40.1,342.3]
["2017-04-28",40.9,40.9,40.35,1055.3989999999999]
["2017-04-27",40.950000000000003,41.35,40.9,345.39100000000002]
["2017-04-26",40.5,41.25,40.950000000000003,388.803]
["2017-04-25",40.200000000000003,40.65,40.549999999999997,381.78899999999999]
["2017-04-24",40.700000000000003,40.75,40.200000000000003,451.13900000000001]
["2017-04-21",39.9,40.65,40.5,603.45299999999997]
["2017-04-20",39.950000000000003,40.15,40.049999999999997,353.21699999999998]
["2017-04-19",40,40.274999999999999,40.049999999999997,496.00700000000001]
["2017-04-18",39.950000000000003,40.35,40.049999999999997,640.36900000000003]
["2017-04-17",39.65,39.9,39.85,643.20799999999997]
["2017-04-13",40.25,40.35,39.700000000000003,650.61099999999999]
["2017-04-12",40.25,40.700000000000003,40.35,545.59799999999996]
["2017-04-11",40.299999999999997,40.625,40.35,460.488]
["2017-04-10",40.6,40.6,40.299999999999997,321.08]
["2017-04-07",40.700000000000003,41.1,40.6,335.76299999999998]
["2017-04-06",40.700000000000003,40.75,40.700000000000003,423.50099999999998]
["2017-04-05",39.799999999999997,40.700000000000003,40.65,963.10299999999995]
["2017-04-04",39.049999999999997,42.65,39.85,945.28]
["2017-04-03",39.65,39.700000000000003,39.15,490.99400000000003]
["2017-03-31",39.450000000000003,39.950000000000003,39.6,464.31700000000001]
["2017-03-30",39.35,39.575000000000003,39.5,358.57799999999997]
["2017-03-29",39.75,39.75,39.4,410.02800000000002]
["2017-03-28",39.25,39.774999999999999,39.65,396.928]
["2017-03-27",39.4,39.65,39.5,303.262]
["2017-03-24",39.25,39.5,39.200000000000003,335.959]
["2017-03-23",38.950000000000003,39.65,39.15,354.05700000000002]
["2017-03-22",38.9,39.200000000000003,38.9,357.85899999999998]
["2017-03-21",38.25,39.15,38.9,522.54200000000003]
["2017-03-20",39.25,39.25,38.5,318.78699999999998]
["2017-03-17",38.700000000000003,39.4,39.200000000000003,1046.4659999999999]
["2017-03-16",38.549999999999997,38.725000000000001,38.700000000000003,279.78199999999998]
["2017-03-15",38.049999999999997,38.799999999999997,38.6,647.03]
["2017-03-14",37.950000000000003,38.049999999999997,38,259.66399999999999]
["2017-03-13",38.200000000000003,38.4,38.049999999999997,420.57799999999997]
["2017-03-10",38.200000000000003,38.5,38.450000000000003,456.37299999999999]
["2017-03-09",38.049999999999997,38.299999999999997,37.85,621.08199999999999]
["2017-03-08",38.75,38.950000000000003,38.1,584.827]
["2017-03-07",39.15,39.5,39.1,428.34100000000001]
["2017-03-06",39.35,39.5,39.35,254.876]
["2017-03-03",39.799999999999997,39.799999999999997,39.5,497.08499999999998]
["2017-03-02",39.549999999999997,39.950000000000003,39.75,402.65199999999999]
["2017-03-01",39.1,39.950000000000003,39.65,455.78199999999998]
["2017-02-28",39.25,39.713000000000001,39.4,513.54399999999998]
["2017-02-27",39.35,39.65,39.4,376.42500000000001]
["2017-02-24",39.200000000000003,39.575000000000003,39.5,296.35000000000002]
["2017-02-23",38.65,39.299999999999997,39.25,537.68399999999997]
["2017-02-22",38.299999999999997,38.6,38.549999999999997,344.65199999999999]
["2017-02-21",37.85,38.450000000000003,38.450000000000003,292.69499999999999]
["2017-02-17",38,38.1,37.85,345.28899999999999]
["2017-02-16",37.75,37.950000000000003,37.85,304.05700000000002]
["2017-02-15",37,37.75,37.700000000000003,381.34800000000001]
["2017-02-14",37.700000000000003,37.85,37.549999999999997,382.53]
["2017-02-13",37.75,38.15,37.950000000000003,395.84500000000003]
["2017-02-10",37.549999999999997,37.950000000000003,37.65,393.798]
["2017-02-09",38.25,38.299999999999997,37.549999999999997,488.20400000000001]
["2017-02-08",37.15,38.6,38,681.83100000000002]
["2017-02-07",37.5,37.9,37.6,632.73500000000001]
["2017-02-06",38.049999999999997,38.299999999999997,37.549999999999997,555.83900000000006]
["2017-02-03",37.700000000000003,38.200000000000003,37.9,570.14300000000003]
["2017-02-02",37.299999999999997,37.6,37.5,510.26900000000001]
["2017-02-01",37.75,37.799999999999997,37.1,560.65300000000002]
["2017-01-31",36.85,37.875,37.700000000000003,1644.856]
["2017-01-30",36.950000000000003,37,36.85,1017.235]
["2017-01-27",37.200000000000003,37.25,37.1,597.49900000000002]
["2017-01-26",36.6,37.200000000000003,37.15,677.91]
["2017-01-25",36.549999999999997,36.9,36.549999999999997,521.01300000000003]
["2017-01-24",36.4,36.799999999999997,36.65,557.26199999999994]
["2017-01-23",36.299999999999997,36.549999999999997,36.4,354.12200000000001]
["2017-01-20",36.4,36.65,36.450000000000003,450.02800000000002]
["2017-01-19",36.049999999999997,36.35,36.299999999999997,600.5]
["2017-01-18",36.049999999999997,36.549999999999997,36.25,504.99900000000002]
["2017-01-17",35.950000000000003,36.200000000000003,36.049999999999997,595.09500000000003]
["2017-01-13",35.450000000000003,36.1,35.950000000000003,611.11199999999997]
["2017-01-12",35.799999999999997,36,35.5,1113.6880000000001]
["2017-01-11",34.15,34.65,34.5,489.42899999999997]
["2017-01-10",34.6,34.65,34.25,510.13099999999997]
["2017-01-09",34.85,34.85,34.299999999999997,793.34400000000005]
["2017-01-06",35.1,35.200000000000003,34.75,594.71900000000005]
["2017-01-05",35.6,35.6,35.15,629.13099999999997]
["2017-01-04",35.15,35.75,35.5,696.851]
["2017-01-03",35.700000000000003,35.799999999999997,35.1,782.21900000000005]
["2016-12-30",36.049999999999997,36.049999999999997,35.5,711.14099999999996]
["2016-12-29",35.75,36.15,36,430.35]
["2016-12-28",36.25,36.25,35.549999999999997,351.40499999999997]
["2016-12-27",36.200000000000003,36.6,36.200000000000003,521.20899999999995]
["2016-12-23",36.549999999999997,36.65,36.4,486.98599999999999]
["2016-12-22",36.450000000000003,36.75,36.549999999999997,306.70299999999997]
["2016-12-21",36.9,37.200000000000003,36.450000000000003,343.584]
["2016-12-20",36.9,37.299999999999997,37,338.45299999999997]
["2016-12-19",36.700000000000003,37.049999999999997,37,318.23500000000001]
["2016-12-16",36.049999999999997,36.65,36.4,1165.799]
["2016-12-15",35.4,36.299999999999997,35.9,482.25700000000001]
["2016-12-14",36.5,36.700000000000003,35.5,525.95100000000002]
["2016-12-13",36,36.35,36.35,371.53]
["2016-12-12",35.5,36.35,36.299999999999997,355.20299999999997]
["2016-12-09",35.75,36,35.700000000000003,467.92899999999997]
["2016-12-08",34.6,35.799999999999997,35.700000000000003,455.68200000000002]
["2016-12-07",34.4,35.049999999999997,34.950000000000003,330.94299999999998]
["2016-12-06",34.5,34.625,34.299999999999997,295.47199999999998]
["2016-12-05",34.1,34.4,34.299999999999997,438.666]
["2016-12-02",34.25,34.627499999999998,34.049999999999997,366.65699999999998]
["2016-12-01",34.15,34.75,33.950000000000003,494.59100000000001]
["2016-11-30",34.85,35.450000000000003,34.450000000000003,651.11500000000001]
["2016-11-29",34.950000000000003,35.5,35.299999999999997,464.14299999999997]
["2016-11-28",35,35.200000000000003,35,356.017]
["2016-11-25",34.25,34.75,34.75,167.81899999999999]
["2016-11-23",33.950000000000003,34.75,34.200000000000003,555.24400000000003]
["2016-11-22",33.6,34.299999999999997,34.299999999999997,572.71400000000006]
["2016-11-21",32.85,33.5,33.5,472.43099999999998]
["2016-11-18",32.65,33.049999999999997,32.75,932.38400000000001]
["2016-11-17",35.799999999999997,35.799999999999997,32.700000000000003,1132.8219999999999]
["2016-11-16",34.450000000000003,34.9,34.450000000000003,658.50199999999995]
["2016-11-15",34.049999999999997,34.5,34.450000000000003,538.93200000000002]
["2016-11-14",33.6,34.200000000000003,33.950000000000003,728.99300000000005]
["2016-11-11",33.049999999999997,33.9,33.65,766.63800000000003]
["2016-11-10",33.299999999999997,33.5,32.950000000000003,624.68899999999996]
["2016-11-09",32.950000000000003,33.75,33.35,668.58799999999997]
["2016-11-08",33.4,33.950000000000003,33.6,352.09899999999999]
["2016-11-07",32.6,33.4,33.35,407.56200000000001]
["2016-11-04",33.200000000000003,33.25,32.450000000000003,559.12800000000004]
["2016-11-03",32.25,32.799999999999997,32.5,344.47500000000002]
["2016-11-02",32.9,33,32.25,520.49099999999999]
["2016-11-01",33.950000000000003,33.950000000000003,32.950000000000003,548.36800000000005]
["2016-10-31",33.299999999999997,34.25,33.950000000000003,1511.6120000000001]
["2016-10-28",33.35,33.450000000000003,33.1,467.07900000000001]
["2016-10-27",33.1,33.450000000000003,33.299999999999997,612.11300000000006]
["2016-10-26",33.299999999999997,33.549999999999997,33.200000000000003,430.697]
["2016-10-25",33.1,33.299999999999997,33.299999999999997,511.71499999999997]
["2016-10-24",32.799999999999997,33.15,33,436.80200000000002]
["2016-10-21",32.75,33.15,32.5,506.42]
["2016-10-20",33.1,33.35,32.950000000000003,488.28800000000001]
["2016-10-19",33.4,33.549999999999997,33.15,436.37400000000002]
["2016-10-18",33,33.65,33.299999999999997,539.41999999999996]
["2016-10-17",32.549999999999997,33,32.9,478.21499999999997]
["2016-10-14",32.130000000000003,32.72,32.549999999999997,572.29899999999998]
["2016-10-13",31.83,32.479999999999997,32.22,455.69499999999999]
["2016-10-12",31.28,31.87,31.76,362.41699999999997]
["2016-10-11",31.93,31.96,31.24,486.12400000000002]
["2016-10-10",31.46,32.119999999999997,32.1,605.42100000000005]
["2016-10-07",31.32,31.62,31.54,839.58399999999995]
["2016-10-06",30.91,31.175000000000001,31.1,576.37900000000002]
["2016-10-05",31.46,31.5,31.07,665.40300000000002]
["2016-10-04",32.380000000000003,32.42,31.3,509.49]
["2016-10-03",32.78,32.94,32.43,653.20699999999999]
["2016-09-30",32.979999999999997,33.14,32.86,891.63300000000004]
["2016-09-29",33.4,33.51,32.94,350.35199999999998]
["2016-09-28",33.68,33.950000000000003,33.64,492.77800000000002]
["2016-09-27",34.51,34.68,33.89,391.74]
["2016-09-26",34.81,34.83,34.450000000000003,454.57299999999998]
["2016-09-23",35.270000000000003,35.334400000000002,34.85,349.84399999999999]
["2016-09-22",34.75,35.590000000000003,35.43,628.71500000000003]
["2016-09-21",33.75,34.619999999999997,34.61,449.024]
["2016-09-20",34.11,34.229999999999997,34.020000000000003,395.80200000000002]
["2016-09-19",33.6,33.909999999999997,33.9,216.25700000000001]
["2016-09-16",33.01,33.619999999999997,33.49,757.81600000000003]
["2016-09-15",32.69,33.06,32.979999999999997,299.02499999999998]
["2016-09-14",33.049999999999997,33.167999999999999,32.700000000000003,290.46600000000001]
["2016-09-13",33.49,33.49,32.950000000000003,330.19299999999998]
["2016-09-12",33.29,33.659999999999997,33.619999999999997,278.92099999999999]
["2016-09-09",34.14,34.21,33.31,455.44]
["2016-09-08",34.520000000000003,34.85,34.590000000000003,343.863]
["2016-09-07",34.46,34.74,34.700000000000003,321.90800000000002]
["2016-09-06",34.22,34.58,34.369999999999997,286.77699999999999]
["2016-09-02",33.81,34.26,34.130000000000003,379.94499999999999]
["2016-09-01",33.51,33.72,33.67,365.476]
["2016-08-31",33.65,33.71,33.64,337.791]
["2016-08-30",33.85,34.072000000000003,33.659999999999997,293.39400000000001]
["2016-08-29",33.549999999999997,33.99,33.82,208.363]
["2016-08-26",34.25,34.44,33.4,272.822]
["2016-08-25",34.1,34.29,34.18,166.99]
["2016-08-24",34.25,34.39,34.11,208.851]
["2016-08-23",34.53,34.71,34.270000000000003,195.62200000000001]
["2016-08-22",34.32,34.630000000000003,34.450000000000003,219.13800000000001]
["2016-08-19",34.58,34.688499999999998,34.380000000000003,352.96899999999999]
["2016-08-18",33.840000000000003,34.700000000000003,34.700000000000003,413.49599999999998]
["2016-08-17",33.450000000000003,33.914999999999999,33.82,312.55900000000003]
["2016-08-16",34.21,34.21,33.590000000000003,281.726]
["2016-08-15",35.090000000000003,35.17,34.340000000000003,426.19900000000001]
["2016-08-12",35.090000000000003,35.72,35.020000000000003,377.16199999999998]
["2016-08-11",35.200000000000003,35.25,34.93,232.102]
["2016-08-10",35.340000000000003,35.340000000000003,35.24,167.56899999999999]
["2016-08-09",35.26,35.365000000000002,35.229999999999997,304.02499999999998]
["2016-08-08",35.49,35.765000000000001,35.340000000000003,382.19200000000001]
["2016-08-05",35.78,35.82,35.590000000000003,372.15899999999999]
["2016-08-04",36.04,36.26,35.82,276.96800000000002]
["2016-08-03",36.229999999999997,36.47,36.04,371.46300000000002]
["2016-08-02",37.29,37.29,36.19,453.709]
["2016-08-01",37.17,37.25,36.74,489.67099999999999]
["2016-07-29",36.94,37.409999999999997,37.24,1407.039]
["2016-07-28",36.81,37.049999999999997,36.94,726.577]
["2016-07-27",37.56,37.56,36.78,915.23900000000003]
["2016-07-26",38.1,38.25,37.6,596.38099999999997]
["2016-07-25",37.909999999999997,38.07,38.06,245.994]
["2016-07-22",37.68,38.29,38.07,294.78399999999999]
["2016-07-21",37.479999999999997,37.72,37.700000000000003,308.47899999999998]
["2016-07-20",37.49,37.57,37.56,278.166]
["2016-07-19",37.369999999999997,37.6,37.49,296.66899999999998]
["2016-07-18",37.79,37.79,37.53,240.88200000000001]
["2016-07-15",37.520000000000003,37.93,37.65,411.71499999999997]
["2016-07-14",37.72,38.03,37.450000000000003,544.31200000000001]
["2016-07-13",38.15,38.31,38.08,345.178]
["2016-07-12",38.03,38.24,37.869999999999997,636.40499999999997]
["2016-07-11",37.840000000000003,38.22,38.22,369.12]
["2016-07-08",37.61,38.08,38.04,442.38200000000001]
["2016-07-07",38.5,38.692599999999999,37.700000000000003,381.75599999999997]
["2016-07-06",38.549999999999997,38.92,38.71,391.62099999999998]
["2016-07-05",38.409999999999997,38.799999999999997,38.64,486.98200000000003]
["2016-07-01",38.65,38.909999999999997,38.25,396.57400000000001]
["2016-06-30",37.51,38.56,38.549999999999997,880.08600000000001]
["2016-06-29",37.479999999999997,37.82,37.4,360.19099999999997]
["2016-06-28",37.39,37.549999999999997,37.29,557.00199999999995]
["2016-06-27",36.85,37.65,37.5,508.12099999999998]
["2016-06-24",35.99,37.03,36.85,994.178]
["2016-06-23",36.4,36.590000000000003,36.54,397.70499999999998]
["2016-06-22",36.840000000000003,36.840000000000003,36.28,337.096]
["2016-06-21",36.729999999999997,37,36.770000000000003,310.47899999999998]
["2016-06-20",36.700000000000003,36.840000000000003,36.729999999999997,429.61099999999999]
["2016-06-17",36.909999999999997,37.1,36.69,736.495]
["2016-06-16",36.700000000000003,37.049999999999997,37.020000000000003,254.20099999999999]
["2016-06-15",37.090000000000003,37.189900000000002,36.729999999999997,246.81299999999999]
["2016-06-14",36.83,37.020000000000003,37.01,201.24700000000001]
["2016-06-13",36.9,37.04,36.770000000000003,236.03700000000001]
["2016-06-10",37.19,37.520000000000003,37.1,392.74599999999998]
["2016-06-09",36.799999999999997,37.39,37.26,321.75299999999999]
["2016-06-08",36.340000000000003,36.770000000000003,36.74,225.691]
["2016-06-07",36.21,36.478000000000002,36.340000000000003,641.15099999999995]
["2016-06-06",36.08,36.450000000000003,36.22,344.54]
["2016-06-03",35.909999999999997,36.18,35.979999999999997,382.84300000000002]
["2016-06-02",35.44,35.604999999999997,35.590000000000003,313.08499999999998]
["2016-06-01",35.17,35.57,35.56,459.66300000000001]
["2016-05-31",35.28,35.42,35.15,377.05799999999999]
["2016-05-27",35.06,35.29,35.229999999999997,298.697]
["2016-05-26",34.67,35.06,34.99,266.3]
["2016-05-25",34.840000000000003,35.130000000000003,34.700000000000003,322.67200000000003]
["2016-05-24",34.54,35.04,35,350.589]
["2016-05-23",34.65,34.81,34.44,327.23]
["2016-05-20",34.47,34.75,34.75,603.63300000000004]
["2016-05-19",34.119999999999997,34.47,34.44,463.392]
["2016-05-18",34.5,35.159999999999997,34.31,510.279]
["2016-05-17",36.39,36.56,34.76,675.43100000000004]
["2016-05-16",36.549999999999997,36.619999999999997,36.53,472.053]
["2016-05-13",36.340000000000003,36.75,36.58,413.66800000000001]
["2016-05-12",36.26,36.54,36.299999999999997,490.63099999999997]
["2016-05-11",36.65,36.795000000000002,36.4,295.98500000000001]
["2016-05-10",36.590000000000003,36.71,36.619999999999997,302.50200000000001]
["2016-05-09",36.229999999999997,36.619999999999997,36.520000000000003,511.95100000000002]
["2016-05-06",36.28,36.4,36.270000000000003,416.08600000000001]
["2016-05-05",36.880000000000003,37.17,36.44,742.89300000000003]
["2016-05-04",36.130000000000003,37.049999999999997,36.94,550.13499999999999]
["2016-05-03",36.049999999999997,36.594999999999999,36.090000000000003,480.04700000000003]
["2016-05-02",35.729999999999997,36.43,36.15,472.68799999999999]
["2016-04-29",35.380000000000003,35.799999999999997,35.68,3241.6579999999999]
["2016-04-28",35.340000000000003,35.64,35.4,428.90699999999998]
["2016-04-27",35.369999999999997,35.68,35.450000000000003,400.37]
["2016-04-26",35.46,35.659999999999997,35.340000000000003,516.94600000000003]
["2016-04-25",35.07,35.57,35.44,686.38800000000003]
["2016-04-22",34.799999999999997,35.46,35.17,701.83299999999997]
["2016-04-21",35.869999999999997,35.89,34.78,582.00800000000004]
["2016-04-20",36.75,36.8797,35.97,470.79700000000003]
["2016-04-19",36.36,36.78,36.72,473.49]
["2016-04-18",36.26,36.479999999999997,36.44,282.85000000000002]
["2016-04-15",35.799999999999997,36.409999999999997,36.270000000000003,385.71699999999998]
["2016-04-14",35.96,36.07,35.83,411.089]
["2016-04-13",35.92,36.08,36.08,425.214]
["2016-04-12",35.68,35.880000000000003,35.75,486.37700000000001]
["2016-04-11",35.909999999999997,35.979999999999997,35.71,396.161]
["2016-04-08",35.68,36.049999999999997,35.74,272.22699999999998]
["2016-04-07",35.590000000000003,35.729999999999997,35.590000000000003,359.63600000000002]
["2016-04-06",35.409999999999997,35.729999999999997,35.64,482.18799999999999]
["2016-04-05",36.32,36.54,35.46,544.62599999999998]
["2016-04-04",36.67,36.875399999999999,36.31,507.875]
["2016-04-01",36.33,36.79,36.630000000000003,674.33500000000004]
["2016-03-31",35.96,36.64,36.43,946.99400000000003]
["2016-03-30",36.799999999999997,36.799999999999997,36.35,467.58699999999999]
["2016-03-29",36.06,36.85,36.81,757.50199999999995]
["2016-03-28",35.75,36.270000000000003,36.090000000000003,470.93]
["2016-03-24",35.39,36.015000000000001,35.85,512.63900000000001]
["2016-03-23",35.130000000000003,35.770000000000003,35.51,556.16300000000001]
["2016-03-22",35.090000000000003,35.42,35.04,431.09800000000001]
["2016-03-21",34.71,35.25,35.22,566.85900000000004]
["2016-03-18",35.5,35.520000000000003,34.869999999999997,1150.172]
["2016-03-17",34.950000000000003,35.4,35.380000000000003,600.07899999999995]
["2016-03-16",34.380000000000003,35.06,34.99,725.44200000000001]
["2016-03-15",34.369999999999997,34.799999999999997,34.53,558.01599999999996]
["2016-03-14",34.61,35,34.549999999999997,430.41899999999998]
["2016-03-11",34.770000000000003,34.86,34.71,566.08500000000004]
["2016-03-10",35.270000000000003,35.369999999999997,34.68,634.09]
["2016-03-09",34.950000000000003,35.36,35.270000000000003,780.93899999999996]
["2016-03-08",34.090000000000003,35.270000000000003,34.96,955.57500000000005]
["2016-03-07",34.700000000000003,34.79,33.94,11485.16]
["2016-03-04",34.200000000000003,34.96,34.79,615.19299999999998]
["2016-03-03",34.32,34.44,34.369999999999997,523.07899999999995]
["2016-03-02",33.85,34.36,34.29,669.69100000000003]
["2016-03-01",34.729999999999997,34.82,33.979999999999997,864.42200000000003]
["2016-02-29",33.94,34.99,34.619999999999997,1107.261]
["2016-02-26",34.479999999999997,34.479999999999997,33.6,676.654]
["2016-02-25",34.61,34.840000000000003,34.49,607.92700000000002]
["2016-02-24",34.130000000000003,34.630000000000003,34.58,409.13900000000001]
["2016-02-23",34.43,34.700000000000003,34.29,398.85]
["2016-02-22",34.520000000000003,34.86,34.57,438.50599999999997]
["2016-02-19",34.6,34.9,34.520000000000003,531.99900000000002]
["2016-02-18",34.36,34.869999999999997,34.6,423.779]
["2016-02-17",34.42,34.53,34.28,476.56200000000001]
["2016-02-16",34.53,34.67,34.36,488.04500000000002]
["2016-02-12",34.64,34.79,34.24,685.03499999999997]
["2016-02-11",34.520000000000003,34.82,34.5,494.57]
["2016-02-10",35.33,35.44,34.82,511.822]
["2016-02-09",34.53,35.46,35.29,863.54200000000003]
["2016-02-08",34.340000000000003,34.79,34.78,1271.4739999999999]
["2016-02-05",34.630000000000003,34.799999999999997,34.57,764.17399999999998]
["2016-02-04",36.369999999999997,36.57,34.89,923.88800000000003]
["2016-02-03",36.21,36.47,36.26,621.23900000000003]
["2016-02-02",35.25,35.81,35.799999999999997,649.39400000000001]
["2016-02-01",35.229999999999997,35.69,35.43,725.10799999999995]
["2016-01-29",35.01,35.564999999999998,35.22,3698.306]
["2016-01-28",34.799999999999997,35.200000000000003,34.799999999999997,865.08399999999995]
["2016-01-27",35.130000000000003,35.33,34.619999999999997,751.84699999999998]
["2016-01-26",34.340000000000003,35.47,35.17,1140.98]
["2016-01-25",34.340000000000003,34.81,34.14,923.29100000000005]
["2016-01-22",33.94,34.76,34.61,617.70000000000005]
["2016-01-21",33.630000000000003,33.9,33.69,542.41099999999994]
["2016-01-20",34.15,34.39,33.54,729.83]
["2016-01-19",33.880000000000003,34.479999999999997,34.39,734.93399999999997]
["2016-01-15",33.25,33.75,33.659999999999997,763.13499999999999]
["2016-01-14",33.25,34.229999999999997,34.020000000000003,643.78499999999997]
["2016-01-13",33.58,33.6,33.15,535.02300000000002]
["2016-01-12",34.03,34.07,33.520000000000003,722.09400000000005]
["2016-01-11",33.700000000000003,34.299999999999997,33.83,725.86800000000005]
["2016-01-08",33.840000000000003,33.840000000000003,33.64,824.84100000000001]
["2016-01-07",34.06,34.4,33.81,788.63199999999995]
["2016-01-06",33.659999999999997,34.590000000000003,34.56,876.18200000000002]
["2016-01-05",32.770000000000003,34.119999999999997,34.08,941.59299999999996]
["2016-01-04",32.68,32.8399,32.75,802.18200000000002]
["2015-12-31",33.72,33.880000000000003,32.96,726.68399999999997]
["2015-12-30",33.5,34.07,33.700000000000003,632.67100000000005]
["2015-12-29",33.25,33.659999999999997,33.54,579.36099999999999]
["2015-12-28",32.479999999999997,33.090000000000003,33.090000000000003,352.10599999999999]
["2015-12-24",32.26,32.67,32.53,238.54]
["2015-12-23",31.71,32.409999999999997,32.32,642.06399999999996]
["2015-12-22",31.14,31.65,31.59,647.178]
["2015-12-21",30.8,31.12,31.06,598.70600000000002]
["2015-12-18",30.36,30.98,30.6,1774.395]
["2015-12-17",30.01,30.62,30.36,608.51599999999996]
["2015-12-16",28.54,29.95,29.88,1026.711]
["2015-12-15",28.21,28.62,28.55,561.30399999999997]
["2015-12-14",28.02,28.41,28.2,446.911]
["2015-12-11",28.27,28.83,28.14,591.255]
["2015-12-10",29.64,29.76,28.99,383.83199999999999]
["2015-12-09",29.73,30.09,29.66,236.52799999999999]
["2015-12-08",29.61,29.87,29.77,220.01400000000001]
["2015-12-07",29.58,29.85,29.72,264.68400000000003]
["2015-12-04",29,29.72,29.67,322.34699999999998]
["2015-12-03",29.68,29.77,28.97,380.96699999999998]
["2015-12-02",30.02,30.065000000000001,29.68,207.84399999999999]
["2015-12-01",30.2,30.35,30.13,270.66699999999997]
["2015-11-30",30.18,30.39,30.05,387.952]
["2015-11-27",30.4,30.47,30.24,170.80600000000001]
["2015-11-25",30.55,30.72,30.42,373.27]
["2015-11-24",30.4,30.56,30.55,398.15]
["2015-11-23",31.07,31.19,31.1,249.92099999999999]
["2015-11-20",30.93,31.33,31.09,300.04899999999998]
["2015-11-19",30.35,30.82,30.73,189.828]
["2015-11-18",29.82,30.33,30.29,276.43799999999999]
["2015-11-17",30.26,30.4,29.84,213.09899999999999]
["2015-11-16",29.46,30.33,30.28,288.74900000000002]
["2015-11-13",29.72,30,29.59,244.33199999999999]
["2015-11-12",30.14,30.39,29.82,249.01]
["2015-11-11",30.06,30.32,30.22,249.666]
["2015-11-10",29.88,30.15,30.03,266.33199999999999]
["2015-11-09",29.83,30.103999999999999,29.83,238.37200000000001]
["2015-11-06",30.96,31.12,29.93,530.24800000000005]
["2015-11-05",31.67,31.7,31.44,165.184]
["2015-11-04",31.78,31.97,31.7,236.262]
["2015-11-03",31.26,31.89,31.81,487.67899999999997]
["2015-11-02",31.68,31.744,31.38,266.221]
["2015-10-30",31.37,31.849900000000002,31.68,406.24099999999999]
["2015-10-29",31.28,31.46,31.37,341.36399999999998]
["2015-10-28",30.97,31.56,31.43,613.17700000000002]
["2015-10-27",30.98,31.1,30.9,419.17700000000002]
["2015-10-26",30.73,31.03,30.97,331.08300000000003]
["2015-10-23",31.25,31.25,30.54,329.96100000000001]
["2015-10-22",31.07,31.21,31.16,309.40600000000001]
["2015-10-21",31.71,31.71,30.93,392.928]
["2015-10-20",31.3,31.76,31.64,259.55599999999998]
["2015-10-19",31.17,31.46,31.42,247.52699999999999]
["2015-10-16",30.93,31.27,31.21,495.82600000000002]
["2015-10-15",30.19,30.82,30.81,250.095]
["2015-10-14",30.42,30.6,30.14,244.58699999999999]
["2015-10-13",30.76,30.873200000000001,30.35,401.69]
["2015-10-12",30.46,30.92,30.8,418.61799999999999]
["2015-10-09",30.77,30.83,30.42,327.22899999999998]
["2015-10-08",30.25,30.74,30.72,241.15899999999999]
["2015-10-07",30.28,30.52,30.34,294.69099999999997]
["2015-10-06",30.83,30.87,30.21,368.28300000000002]
["2015-10-05",30.43,30.96,30.93,260.96199999999999]
["2015-10-02",30.02,30.43,30.29,404.23]
["2015-10-01",30.16,30.29,29.93,476.10899999999998]
["2015-09-30",29.15,30.07,30.03,653.34500000000003]
["2015-09-29",29.11,29.4,29.07,365.81200000000001]
["2015-09-28",28.77,29.17,28.98,262.67700000000002]
["2015-09-25",28.61,29.22,28.8,401.12]
["2015-09-24",27.84,28.57,28.55,415.358]
["2015-09-23",28.17,28.29,27.87,247.27699999999999]
["2015-09-22",28.08,28.3,28.11,233.04400000000001]
["2015-09-21",28,28.36,28.24,258.13299999999998]
["2015-09-18",27.64,28.3,27.82,855.01099999999997]
["2015-09-17",27.56,28.22,27.91,277.58600000000001]
["2015-09-16",27.46,27.75,27.52,392.95800000000003]
["2015-09-15",27.32,27.54,27.47,173.41800000000001]
["2015-09-14",27.36,27.6,27.33,190.56399999999999]
["2015-09-11",27.19,27.36,27.36,203.96100000000001]
["2015-09-10",27.75,27.94,27.48,175.10499999999999]
["2015-09-09",27.9,28.02,27.73,286.46499999999997]
["2015-09-08",27.57,28.05,27.86,380.25]
["2015-09-04",27.42,27.47,27.3,341.07900000000001]
["2015-09-03",27.94,28.05,27.7,377.88]
["2015-09-02",28.02,28.02,27.94,496.91399999999999]
["2015-09-01",27.85,28.07,27.75,428.30200000000002]
["2015-08-31",28.21,28.38,28.27,600.57100000000003]
["2015-08-28",28.41,28.41,28.34,335.97500000000002]
["2015-08-27",28.36,28.48,28.39,425.34300000000002]
["2015-08-26",29.09,29.09,28.25,389.97800000000001]
["2015-08-25",29.38,29.4,28.35,629.952]
["2015-08-24",28.22,29.5,28.85,680.73500000000001]
["2015-08-21",28.89,29.61,29.26,466.654]
["2015-08-20",29.56,29.72,29.35,362.91]
["2015-08-19",29.33,29.8,29.7,316.096]
["2015-08-18",29.56,29.84,29.53,292.90300000000002]
["2015-08-17",29.28,29.74,29.58,282.82900000000001]
["2015-08-14",28.84,29.38,29.37,218.56200000000001]
["2015-08-13",28.93,29.16,28.9,272.11]
["2015-08-12",28.59,29.13,29.11,207.44300000000001]
["2015-08-11",28.4,28.71,28.71,214.98099999999999]
["2015-08-10",28.73,29.1,28.49,254.30799999999999]
["2015-08-07",28.28,28.71,28.63,297.23399999999998]
["2015-08-06",28.51,28.51,28.4,307.82299999999998]
["2015-08-05",28.49,28.707000000000001,28.46,247.87799999999999]
["2015-08-04",28.82,28.95,28.39,280.60899999999998]
["2015-08-03",28.9,29.07,28.88,363.83300000000003]
["2015-07-31",29.34,29.4,28.9,479.67899999999997]
["2015-07-30",28.5,28.95,28.7,643.22900000000004]
["2015-07-29",28.33,28.6,28.5,605.58399999999995]
["2015-07-28",28.22,28.54,28.42,394.226]
["2015-07-27",27.69,28.32,28.22,374.61799999999999]
["2015-07-24",27.8,27.89,27.69,326.76499999999999]
["2015-07-23",28.34,28.34,27.87,293.887]
["2015-07-22",28.31,28.49,28.32,191.286]
["2015-07-21",28.7,28.848500000000001,28.31,258.32900000000001]
["2015-07-20",29.05,29.05,28.71,255.38200000000001]
["2015-07-17",29.42,29.47,29.05,373.47500000000002]
["2015-07-16",29.36,29.72,29.47,759.47799999999995]
["2015-07-15",28.47,28.62,28.57,566.14]
["2015-07-14",28.27,28.47,28.45,506.58800000000002]
["2015-07-13",28.38,28.95,28.3,361.07100000000003]
["2015-07-10",28.34,28.57,28.37,305.11500000000001]
["2015-07-09",29.09,29.09,28.23,483.30399999999997]
["2015-07-08",28.66,29.07,28.88,695.24099999999999]
["2015-07-07",28.1,29.01,28.88,549.55700000000002]
["2015-07-06",27.84,28.28,28.01,248.96600000000001]
["2015-07-02",27.79,27.98,27.84,213.90199999999999]
["2015-07-01",27.66,27.91,27.58,625.49800000000005]
["2015-06-30",27.91,27.92,27.55,673.97900000000004]
["2015-06-29",27.75,28.15,27.7,377.09699999999998]
["2015-06-26",28.01,28.08,27.82,766.07399999999996]
["2015-06-25",28.24,28.24,27.87,503.54500000000002]
["2015-06-24",28.45,28.64,28.18,365.48899999999998]
["2015-06-23",28.64,28.64,28.5,520.52099999999996]
["2015-06-22",28.51,28.704000000000001,28.46,450.78199999999998]
["2015-06-19",28.41,28.54,28.46,1011.553]
["2015-06-18",27.98,28.5,28.41,990.97]
["2015-06-17",27.76,27.93,27.63,614.49599999999998]
["2015-06-16",27.42,27.68,27.66,488.74099999999999]
["2015-06-15",27.5,27.55,27.49,439.45499999999998]
["2015-06-12",28.01,28.13,27.66,282.38900000000001]
["2015-06-11",28.19,28.27,28.09,271.26400000000001]
["2015-06-10",27.86,28.42,28.21,444.51400000000001]
["2015-06-09",28.18,28.26,27.84,234.59200000000001]
["2015-06-08",28.42,28.576000000000001,28.17,254.14099999999999]
["2015-06-05",28.55,28.968,28.38,350.84899999999999]
["2015-06-04",29.19,29.45,28.79,303.81799999999998]
["2015-06-03",29.51,29.75,29.39,295.81900000000002]
["2015-06-02",29.76,29.76,29.53,487.34399999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"NI","index":44,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C48","v":"NI"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":24.622666666666664},{"$f":"AVERAGE($D$4:$D$93)","v":23.689333333333327},{"$f":"AVERAGE($D$4:$D$183)","v":23.133055555555561},{"$f":"AVERAGE($D$4:$D$363)","v":23.249777777777776},{"$f":"AVERAGE($D$4:$D$507)","v":22.965615079365069}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":0.7},{"$f":"$G3/H2","v":2.8429089727622245E-2},{"$f":"$G3/I2","v":2.9549164180784609E-2},3.0259729343531973E-2,3.0107814650558191E-2,3.0480350627706893E-2]
["2017-06-01",26.07,26.24,26.24,3261.9630000000002]
["2017-05-31",25.88,26.15,26.07,3414.7179999999998]
["2017-05-30",25.56,25.85,25.82,3321.9180000000001]
["2017-05-26",25.45,25.59,25.56,2544.067]
["2017-05-25",25.27,25.56,25.53,1445.3820000000001]
["2017-05-24",25.17,25.23,25.22,2374.6089999999999]
["2017-05-23",25.06,25.33,25.14,2433.9009999999998]
["2017-05-22",24.67,25.05,25.01,3006.9189999999999]
["2017-05-19",24.56,24.71,24.7,2547.672]
["2017-05-18",24.34,24.56,24.5,4158.2150000000001]
["2017-05-17",24.31,24.37,24.25,2160.9969999999998]
["2017-05-16",24.55,24.614999999999998,24.21,2473.7930000000001]
["2017-05-15",24.3,24.56,24.52,2689.0929999999998]
["2017-05-12",24.23,24.37,24.3,1872.4590000000001]
["2017-05-11",24.11,24.17,24.14,1897.4469999999999]
["2017-05-10",24.11,24.24,24.14,1944.4469999999999]
["2017-05-09",24.35,24.47,24.1,2015.5419999999999]
["2017-05-08",24.57,24.605,24.38,1726.5250000000001]
["2017-05-05",24.37,24.63,24.53,2851.8670000000002]
["2017-05-04",24,24.32,24.28,4655.0839999999998]
["2017-05-03",24.32,24.34,24.01,3091.3539999999998]
["2017-05-02",24.07,24.26,24.24,2836.7350000000001]
["2017-05-01",24.29,24.3,24.09,2047.9179999999999]
["2017-04-28",24.32,24.33,24.25,2420.8690000000001]
["2017-04-27",24.1,24.44,24.36,3862.9349999999999]
["2017-04-26",24.22,24.32,24.09,2969.0390000000002]
["2017-04-25",24.18,24.44,24.43,2914.9670000000001]
["2017-04-24",24,24.34,24.26,4274.549]
["2017-04-21",24.12,24.29,24.19,5713.57]
["2017-04-20",24.15,24.16,24.12,2927.82]
["2017-04-19",24.2,24.285,24.23,4656.0600000000004]
["2017-04-18",24.02,24.25,24.21,3760.9349999999999]
["2017-04-17",23.83,24.03,24.02,1916.0239999999999]
["2017-04-13",23.93,23.93,23.78,2077.7779999999998]
["2017-04-12",23.85,23.97,23.94,1817.646]
["2017-04-11",23.71,23.89,23.85,2682.7040000000002]
["2017-04-10",23.73,23.8,23.74,2275.4960000000001]
["2017-04-07",23.89,23.95,23.68,5453.0860000000002]
["2017-04-06",23.77,23.94,23.84,2768.9839999999999]
["2017-04-05",23.65,23.81,23.78,2952.2829999999999]
["2017-04-04",23.66,23.79,23.66,2694.518]
["2017-04-03",23.74,23.77,23.68,2264.3119999999999]
["2017-03-31",23.58,23.88,23.79,2072.3679999999999]
["2017-03-30",23.58,23.65,23.59,2031.652]
["2017-03-29",23.7,23.73,23.71,1589.02]
["2017-03-28",23.8,23.8,23.71,1973.364]
["2017-03-27",24.01,24.04,23.81,2046.0239999999999]
["2017-03-24",23.79,23.94,23.87,2340.1289999999999]
["2017-03-23",23.77,24.07,23.75,2432.5680000000002]
["2017-03-22",23.66,23.87,23.81,3455.3249999999998]
["2017-03-21",23.29,23.69,23.57,4059.2869999999998]
["2017-03-20",23.45,23.57,23.22,2362.5479999999998]
["2017-03-17",23.44,23.61,23.5,3826.1979999999999]
["2017-03-16",23.62,23.62,23.37,2431.462]
["2017-03-15",23.47,24.25,23.71,3931.79]
["2017-03-14",23.47,23.524999999999999,23.36,2256.6550000000002]
["2017-03-13",23.31,23.52,23.5,3154.5680000000002]
["2017-03-10",23.16,23.35,23.33,2448.009]
["2017-03-09",23.07,23.23,22.99,3495.942]
["2017-03-08",23.31,23.35,23.02,2963.3670000000002]
["2017-03-07",23.59,23.65,23.5,3056.7840000000001]
["2017-03-06",23.71,23.77,23.58,3383.279]
["2017-03-03",24.11,24.11,23.72,4921.9179999999997]
["2017-03-02",23.81,24.285,24.09,2920.328]
["2017-03-01",23.58,24,23.9,6108.9189999999999]
["2017-02-28",23.74,24.03,23.91,3099.3220000000001]
["2017-02-27",23.98,23.98,23.8,2080.3029999999999]
["2017-02-24",23.77,24.04,24.01,3693.8330000000001]
["2017-02-23",23.3,23.82,23.77,4395.8050000000003]
["2017-02-22",23.04,23.175000000000001,23.17,3573.0059999999999]
["2017-02-21",22.65,23.04,22.99,4043.866]
["2017-02-17",22.71,22.73,22.7,11287.2]
["2017-02-16",22.25,22.67,22.67,3382.3679999999999]
["2017-02-15",22.07,22.24,22.23,2465.5929999999998]
["2017-02-14",22.44,22.47,22.25,2102.27]
["2017-02-13",22.42,22.53,22.52,2640.1840000000002]
["2017-02-10",22.15,22.535,22.41,2713.93]
["2017-02-09",22.18,22.37,22.23,2839.953]
["2017-02-08",22.04,22.26,22.18,3283.9659999999999]
["2017-02-07",22.26,22.32,22.16,2851.04]
["2017-02-06",22.35,22.385999999999999,22.24,2789.991]
["2017-02-03",22.24,22.355,22.26,2492.58]
["2017-02-02",21.95,22.175000000000001,22.16,2893.0169999999998]
["2017-02-01",22.16,22.215,21.98,3088.471]
["2017-01-31",21.82,22.39,22.37,2723.17]
["2017-01-30",22.1,22.11,21.84,2565.8359999999998]
["2017-01-27",22.28,22.290700000000001,22.03,1862.91]
["2017-01-26",22.21,22.405000000000001,22.22,2298.0050000000001]
["2017-01-25",22.19,22.26,22.2,1956.864]
["2017-01-24",22.2,22.32,22.25,1861.5239999999999]
["2017-01-23",22.54,22.57,22.2,2271.4209999999998]
["2017-01-20",22.42,22.524999999999999,22.51,2533.3220000000001]
["2017-01-19",22.43,22.5,22.34,1806.675]
["2017-01-18",22.33,22.53,22.52,2469.9720000000002]
["2017-01-17",22.04,22.44,22.35,2960.578]
["2017-01-13",21.96,22.125,21.96,1749.7760000000001]
["2017-01-12",22.09,22.09,22.03,2538.0790000000002]
["2017-01-11",21.95,22.19,22.12,3292.4059999999999]
["2017-01-10",22.05,22.145,21.94,2181.6080000000002]
["2017-01-09",22.53,22.56,22.06,3023.212]
["2017-01-06",22.6,22.66,22.36,4398.5550000000003]
["2017-01-05",22.42,22.734999999999999,22.68,5483.5209999999997]
["2017-01-04",22.25,22.63,22.36,2235.547]
["2017-01-03",22.17,22.21,22.19,1925.191]
["2016-12-30",22.26,22.305,22.14,1764.521]
["2016-12-29",22.05,22.25,22.24,1549.35]
["2016-12-28",22.24,22.2807,21.95,1020.525]
["2016-12-27",22.23,22.315000000000001,22.23,848.57799999999997]
["2016-12-23",22.45,22.46,22.3,862.00199999999995]
["2016-12-22",22.37,22.49,22.43,1635.4880000000001]
["2016-12-21",22.23,22.46,22.33,2504.4850000000001]
["2016-12-20",22.3,22.34,22.21,2729.1729999999998]
["2016-12-19",22.13,22.34,22.33,2647.6990000000001]
["2016-12-16",22.01,22.21,22.03,4934.942]
["2016-12-15",21.62,22.12,22.01,3022.0529999999999]
["2016-12-14",22.36,22.5,21.66,3885.1610000000001]
["2016-12-13",22,22.24,22.1,4269.5919999999996]
["2016-12-12",21.64,21.984999999999999,21.88,2703.0749999999998]
["2016-12-09",21.79,21.8765,21.78,3375.5430000000001]
["2016-12-08",21.36,21.76,21.71,2793.8870000000002]
["2016-12-07",21.57,21.71,21.57,5540.5559999999996]
["2016-12-06",21.72,21.83,21.47,4653.991]
["2016-12-05",21.62,21.65,21.64,3376.3789999999999]
["2016-12-02",21.87,22.15,21.69,4973.1940000000004]
["2016-12-01",21.82,21.85,21.71,2732.2750000000001]
["2016-11-30",22.18,22.414999999999999,21.94,3416.8490000000002]
["2016-11-29",22.1,22.475000000000001,22.37,3787.2060000000001]
["2016-11-28",22.23,22.344999999999999,22.21,2664.681]
["2016-11-25",21.75,22.19,22.14,1779.173]
["2016-11-23",21.61,21.8,21.64,2228.6869999999999]
["2016-11-22",21.9,22.175000000000001,21.83,2604.5259999999998]
["2016-11-21",21.82,22.06,21.89,1975.425]
["2016-11-18",21.6,21.81,21.71,2372.3969999999999]
["2016-11-17",21.71,21.93,21.61,1454.992]
["2016-11-16",21.98,22.07,21.75,2257.819]
["2016-11-15",21.74,22.15,21.91,3116.2919999999999]
["2016-11-14",21.24,21.71,21.56,5346.4359999999997]
["2016-11-11",21.5,21.78,21.41,2470.6039999999998]
["2016-11-10",22.11,22.11,21.53,4789.067]
["2016-11-09",22.12,22.66,22.26,4317.9799999999996]
["2016-11-08",22.34,22.77,22.58,2951.2179999999998]
["2016-11-07",22.1,22.32,22.31,2895.2310000000002]
["2016-11-04",22.21,22.41,21.92,2146.8939999999998]
["2016-11-03",21.98,22.204999999999998,22.14,2173.9749999999999]
["2016-11-02",22.34,22.47,22.09,3233.5320000000002]
["2016-11-01",23.13,23.19,22.34,4578.2520000000004]
["2016-10-31",22.61,23.29,23.26,3771.953]
["2016-10-28",22.5,22.684999999999999,22.53,1542.5060000000001]
["2016-10-27",22.46,22.55,22.48,2379.2179999999998]
["2016-10-26",22.77,22.85,22.71,1991.309]
["2016-10-25",22.5,22.84,22.82,2222.4690000000001]
["2016-10-24",22.67,22.8,22.53,2959.223]
["2016-10-21",22.7,22.774999999999999,22.61,2944.6889999999999]
["2016-10-20",22.82,22.925000000000001,22.79,1909.8679999999999]
["2016-10-19",23.03,23.035,22.84,2156.5700000000002]
["2016-10-18",23,23.13,23.06,1864.3789999999999]
["2016-10-17",22.76,22.965,22.91,2257.6779999999999]
["2016-10-14",22.8,22.96,22.68,3120.9609999999998]
["2016-10-13",23.05,23.14,22.9,2541.866]
["2016-10-12",22.41,22.74,22.69,2106.6179999999999]
["2016-10-11",22.81,22.83,22.38,1924.38]
["2016-10-10",22.7,22.93,22.91,1851.7750000000001]
["2016-10-07",22.99,23.25,22.61,2878.944]
["2016-10-06",22.75,23,22.84,2148.3040000000001]
["2016-10-05",23.1,23.2,22.85,3854.3389999999999]
["2016-10-04",23.56,23.56,22.98,5039.7179999999998]
["2016-10-03",24.06,24.06,23.62,3239.6840000000002]
["2016-09-30",24.34,24.42,24.11,2937.683]
["2016-09-29",24.51,24.574999999999999,24.21,2276.491]
["2016-09-28",24.75,24.8,24.65,2279.4499999999998]
["2016-09-27",25.21,25.35,24.69,2358.36]
["2016-09-26",25.11,25.257999999999999,25.1,2295.2489999999998]
["2016-09-23",25.16,25.25,25.11,3028.2089999999998]
["2016-09-22",25.48,25.58,25.27,3480.105]
["2016-09-21",24.56,25.42,25.38,3268.7310000000002]
["2016-09-20",24.55,24.76,24.6,3301.6570000000002]
["2016-09-19",24.22,24.454999999999998,24.43,1925.9290000000001]
["2016-09-16",23.55,24.13,24.12,3700.8009999999999]
["2016-09-15",23.41,23.68,23.65,1577.0719999999999]
["2016-09-14",23.3,23.55,23.42,2354.1709999999998]
["2016-09-13",23.64,23.64,23.23,2290.7260000000001]
["2016-09-12",23.4,23.75,23.7,3068.1280000000002]
["2016-09-09",24.19,24.21,23.37,2394.049]
["2016-09-08",24.3,24.495000000000001,24.39,2439.357]
["2016-09-07",24.36,24.41,24.38,1799.4670000000001]
["2016-09-06",24.26,24.51,24.42,2130.576]
["2016-09-02",23.87,24.18,24.13,2063.8270000000002]
["2016-09-01",23.91,24.009899999999998,23.83,1699.9290000000001]
["2016-08-31",23.88,23.954999999999998,23.94,2865.596]
["2016-08-30",24.26,24.4,23.86,2845.259]
["2016-08-29",24.25,24.38,24.25,3678.3330000000001]
["2016-08-26",24.77,24.94,24.19,3141.2370000000001]
["2016-08-25",24.76,24.86,24.69,4071.529]
["2016-08-24",24.7,24.79,24.76,1768.279]
["2016-08-23",24.9,25,24.7,1972.616]
["2016-08-22",24.76,24.97,24.82,2944.3989999999999]
["2016-08-19",24.71,24.86,24.62,10423.74]
["2016-08-18",24.68,24.99,24.99,2525.895]
["2016-08-17",24.23,24.75,24.72,3503.5219999999999]
["2016-08-16",24.5,24.59,24.32,2754.239]
["2016-08-15",25.02,25.13,24.55,3855.5140000000001]
["2016-08-12",25.09,25.25,25.01,1726.6949999999999]
["2016-08-11",25.01,25.02,25.02,2678.02]
["2016-08-10",24.94,25.05,25.01,1994.85]
["2016-08-09",24.83,25.14,24.89,2464.569]
["2016-08-08",24.92,25.245000000000001,24.81,2649.3009999999999]
["2016-08-05",25.37,25.37,24.85,4531.9669999999996]
["2016-08-04",25.31,25.87,25.37,4594.8159999999998]
["2016-08-03",25.91,25.95,25.34,4429.0389999999998]
["2016-08-02",25.71,25.96,25.94,3291.1289999999999]
["2016-08-01",25.63,25.91,25.81,3031.8090000000002]
["2016-07-29",25.73,25.89,25.66,7105.9250000000002]
["2016-07-28",25.51,25.819900000000001,25.75,2267.4090000000001]
["2016-07-27",25.6,25.67,25.46,2450.5700000000002]
["2016-07-26",26.07,26.13,25.77,2037.703]
["2016-07-25",26.04,26.09,26.05,2787.22]
["2016-07-22",25.89,26.29,26.26,1807.5920000000001]
["2016-07-21",25.78,25.94,25.93,4874.4970000000003]
["2016-07-20",25.98,26.09,25.87,2113.3359999999998]
["2016-07-19",26.1,26.164999999999999,26.05,2253.806]
["2016-07-18",26.17,26.23,26.13,1538.4580000000001]
["2016-07-15",26.05,26.16,26.1,1596.559]
["2016-07-14",25.9,26.04,26.01,1935.53]
["2016-07-13",26.03,26.16,26.06,2109.7539999999999]
["2016-07-12",25.91,26.04,25.86,3369.7449999999999]
["2016-07-11",26.05,26.15,26.07,2343.2829999999999]
["2016-07-08",25.93,26.14,26.13,3961.326]
["2016-07-07",26.61,26.61,26.04,2915.1579999999999]
["2016-07-06",26.59,26.88,26.65,2987.8890000000001]
["2016-07-05",26.7,26.94,26.77,3674.5569999999998]
["2016-07-01",26.46,26.71,26.66,2988.3470000000002]
["2016-06-30",25.91,26.53,26.52,3534.1619999999998]
["2016-06-29",25.71,25.96,25.86,2222.154]
["2016-06-28",25.46,25.64,25.59,2854.6640000000002]
["2016-06-27",25.26,25.48,25.4,3159.241]
["2016-06-24",24.89,25.495000000000001,25.31,5057.0739999999996]
["2016-06-23",25.29,25.32,25.18,1617.04]
["2016-06-22",25.33,25.4,25.25,2495.902]
["2016-06-21",25.09,25.454999999999998,25.3,2666.2190000000001]
["2016-06-20",25.27,25.36,25.09,3059.6480000000001]
["2016-06-17",25.26,25.37,25.26,4011.2640000000001]
["2016-06-16",25.18,25.504999999999999,25.35,2272.424]
["2016-06-15",25.23,25.344999999999999,25.18,3512.884]
["2016-06-14",24.93,25.22,25.21,1643.3630000000001]
["2016-06-13",24.92,25.1023,24.96,1667.2660000000001]
["2016-06-10",24.97,25.14,24.9,3719.54]
["2016-06-09",24.6,25.03,25.02,1530.5640000000001]
["2016-06-08",24.44,24.77,24.64,2321.2260000000001]
["2016-06-07",24.4,24.82,24.44,2415.2089999999998]
["2016-06-06",24.46,24.55,24.43,2004.1389999999999]
["2016-06-03",24.24,24.58,24.46,2724.3789999999999]
["2016-06-02",23.94,24.05,23.99,2105.7469999999998]
["2016-06-01",23.86,24.09,24.03,2484.752]
["2016-05-31",24.08,24.23,23.86,17694.43]
["2016-05-27",24.09,24.17,24.12,2582.1709999999998]
["2016-05-26",23.92,24.195,24.04,2363.951]
["2016-05-25",24.21,24.21,23.95,2439.7370000000001]
["2016-05-24",23.75,24.07,24.07,4063.9740000000002]
["2016-05-23",23.86,23.965,23.68,2193.2820000000002]
["2016-05-20",23.62,23.84,23.82,4648.1670000000004]
["2016-05-19",23.31,23.59,23.52,3049.1210000000001]
["2016-05-18",23.73,23.96,23.45,4161.4989999999998]
["2016-05-17",24.22,24.305,23.9,2692.1120000000001]
["2016-05-16",24.12,24.305,24.3,3084.7139999999999]
["2016-05-13",23.99,24.21,24.12,3361.665]
["2016-05-12",23.75,23.995000000000001,23.96,2533.0320000000002]
["2016-05-11",23.58,23.84,23.79,2282.5]
["2016-05-10",23.62,23.7,23.53,2818.8339999999998]
["2016-05-09",23.47,23.65,23.6,2232.1680000000001]
["2016-05-06",23.46,23.52,23.41,3059.1320000000001]
["2016-05-05",23.53,23.79,23.48,3040.5309999999999]
["2016-05-04",23.07,23.715,23.53,2929.9]
["2016-05-03",22.96,23.34,23.11,2847.3020000000001]
["2016-05-02",22.69,23.11,22.96,3054.145]
["2016-04-29",22.43,22.73,22.71,1937.6669999999999]
["2016-04-28",22.29,22.63,22.55,1841.3030000000001]
["2016-04-27",22.24,22.6,22.49,2266.1]
["2016-04-26",22.42,22.58,22.29,2392.96]
["2016-04-25",22.22,22.33,22.33,3293.0479999999998]
["2016-04-22",22.21,22.5,22.25,3462.5450000000001]
["2016-04-21",22.96,23.065000000000001,22.13,6310.1530000000002]
["2016-04-20",23.96,24,23.07,3960.7640000000001]
["2016-04-19",23.83,24.01,23.98,1992.049]
["2016-04-18",23.69,23.82,23.82,1581.6949999999999]
["2016-04-15",23.47,23.72,23.68,1648.704]
["2016-04-14",23.31,23.515000000000001,23.43,1670.4849999999999]
["2016-04-13",23.68,23.7699,23.4,2495.5639999999999]
["2016-04-12",23.52,23.75,23.63,1721.893]
["2016-04-11",23.59,23.71,23.47,2027.4359999999999]
["2016-04-08",23.49,23.7,23.55,1469.6990000000001]
["2016-04-07",23.42,23.45,23.42,2289.0940000000001]
["2016-04-06",23.24,23.46,23.44,3216.0590000000002]
["2016-04-05",23.51,23.666,23.24,3483.453]
["2016-04-04",23.81,23.92,23.6,2348.9609999999998]
["2016-04-01",23.41,23.89,23.82,2962.9209999999998]
["2016-03-31",23.41,23.734999999999999,23.56,2854.7330000000002]
["2016-03-30",23.21,23.555,23.39,2170.2269999999999]
["2016-03-29",22.7,23.17,23.17,2304.9899999999998]
["2016-03-28",22.99,23.21,22.92,1850.866]
["2016-03-24",22.98,23.15,23.03,2304.1880000000001]
["2016-03-23",22.84,23.14,23.02,1600.076]
["2016-03-22",22.92,23,22.8,1285.81]
["2016-03-21",22.83,22.94,22.89,2197.7550000000001]
["2016-03-18",23.35,23.35,22.8,4019.5189999999998]
["2016-03-17",23.2,23.42,23.33,2056.44]
["2016-03-16",22.65,23.15,23.1,1985.626]
["2016-03-15",22.74,22.96,22.67,2853.7710000000002]
["2016-03-14",22.66,22.9,22.78,1542.1579999999999]
["2016-03-11",22.84,22.99,22.74,1848.7840000000001]
["2016-03-10",22.5,22.82,22.77,2101.23]
["2016-03-09",22.51,22.79,22.62,1169.1289999999999]
["2016-03-08",22.41,22.657499999999999,22.48,1999.069]
["2016-03-07",22.24,22.55,22.36,3312.6320000000001]
["2016-03-04",22.23,22.51,22.4,1996.9670000000001]
["2016-03-03",22.08,22.36,22.34,2536.8649999999998]
["2016-03-02",21.41,22.1,22.07,2960.7829999999999]
["2016-03-01",21.57,21.72,21.5,2537.0630000000001]
["2016-02-29",21.52,21.73,21.48,2250.6410000000001]
["2016-02-26",21.92,21.9999,21.51,2716.5250000000001]
["2016-02-25",21.86,22.06,22.03,1971.5609999999999]
["2016-02-24",21.7,21.91,21.75,2485.3870000000002]
["2016-02-23",21.88,22.02,21.8,3131.7759999999998]
["2016-02-22",21.82,22.07,21.91,2411.7069999999999]
["2016-02-19",21.73,22.14,21.87,3275.9520000000002]
["2016-02-18",21.25,22.1,21.87,4141.1030000000001]
["2016-02-17",21.17,21.49,21.35,4240.518]
["2016-02-16",21.44,21.56,21.11,2595.6439999999998]
["2016-02-12",21.38,21.39,21.28,3222.8119999999999]
["2016-02-11",21.35,21.42,21.1,4161.7169999999996]
["2016-02-10",21.2,21.65,21.48,4691.6139999999996]
["2016-02-09",20.8,21.375,21.24,2964.7049999999999]
["2016-02-08",21.07,21.24,20.91,1950.299]
["2016-02-05",21.07,21.14,20.98,3763.549]
["2016-02-04",21.45,21.53,21.16,3624.0070000000001]
["2016-02-03",21.38,21.66,21.48,4137.9679999999998]
["2016-02-02",21.23,21.53,21.26,5417.2579999999998]
["2016-02-01",21.02,21.32,21.3,4254.808]
["2016-01-29",21.01,21.127600000000001,21.01,4958.2730000000001]
["2016-01-28",20.27,20.85,20.75,3868.1819999999998]
["2016-01-27",20.309999999999999,20.38,20.14,3681.9270000000001]
["2016-01-26",20.399999999999999,20.672499999999999,20.309999999999999,2447.5590000000002]
["2016-01-25",20.239999999999998,20.43,20.38,3481.7829999999999]
["2016-01-22",19.73,20.335000000000001,20.28,2744.6439999999998]
["2016-01-21",19.5,19.8,19.53,2703.5819999999999]
["2016-01-20",19.899999999999999,20.015000000000001,19.46,3218.0720000000001]
["2016-01-19",19.89,20.11,20.04,2419.8040000000001]
["2016-01-15",19.68,19.91,19.739999999999998,1995.345]
["2016-01-14",19.48,20.149999999999999,20,2402.761]
["2016-01-13",19.52,19.66,19.47,2140.143]
["2016-01-12",19.82,19.899999999999999,19.54,2405.2750000000001]
["2016-01-11",19.5,19.850000000000001,19.79,2156.5949999999998]
["2016-01-08",19.52,19.785,19.47,2933.9110000000001]
["2016-01-07",19.72,19.835000000000001,19.5,3047.5650000000001]
["2016-01-06",19.690000000000001,20,19.940000000000001,3525.6570000000002]
["2016-01-05",19.5,19.934999999999999,19.829999999999998,3138.7820000000002]
["2016-01-04",19.41,19.66,19.52,2592.6840000000002]
["2015-12-31",19.78,19.86,19.510000000000002,2559.16]
["2015-12-30",19.75,19.89,19.82,1780.5450000000001]
["2015-12-29",19.5,19.829999999999998,19.8,1580.81]
["2015-12-28",19.28,19.47,19.47,1355.27]
["2015-12-24",19.329999999999998,19.46,19.309999999999999,815.43799999999999]
["2015-12-23",19.12,19.38,19.329999999999998,2683.1080000000002]
["2015-12-22",18.89,19.12,19.11,1741.913]
["2015-12-21",19.03,19.059999999999999,18.89,2753.8679999999999]
["2015-12-18",19.18,19.2,18.96,3577.971]
["2015-12-17",19.37,19.43,19.28,1638.912]
["2015-12-16",18.84,19.309999999999999,19.309999999999999,2892.2559999999999]
["2015-12-15",18.84,18.89,18.71,2758.7779999999998]
["2015-12-14",18.63,18.84,18.84,2007.7809999999999]
["2015-12-11",18.91,18.95,18.66,2169.694]
["2015-12-10",19.260000000000002,19.54,19.04,3151.1419999999998]
["2015-12-09",19.29,19.43,19.260000000000002,2863.3110000000001]
["2015-12-08",19.07,19.309999999999999,19.25,2757.5410000000002]
["2015-12-07",19,19.149999999999999,19.14,4429.2070000000003]
["2015-12-04",18.989999999999998,19.149999999999999,19.100000000000001,3416.837]
["2015-12-03",19.32,19.39,18.93,2083.08]
["2015-12-02",19.39,19.41,19.29,3364.4250000000002]
["2015-12-01",19.23,19.41,19.39,2023.7840000000001]
["2015-11-30",19.260000000000002,19.309999999999999,19.190000000000001,4042.06]
["2015-11-27",19.18,19.375,19.22,866.09299999999996]
["2015-11-25",19.5,19.5,19.14,3030.9830000000002]
["2015-11-24",19.73,19.73,19.52,2330.6610000000001]
["2015-11-23",19.850000000000001,20.004999999999999,19.75,2326.63]
["2015-11-20",19.77,20.125,19.829999999999998,2878.25]
["2015-11-19",19.600000000000001,19.75,19.71,1448.1890000000001]
["2015-11-18",19.34,19.600000000000001,19.579999999999998,3404.3519999999999]
["2015-11-17",19.239999999999998,19.48,19.18,1674.1679999999999]
["2015-11-16",19.04,19.32,19.32,2094.2660000000001]
["2015-11-13",19.07,19.2,19.079999999999998,1670.982]
["2015-11-12",19.36,19.524999999999999,19.14,1754.71]
["2015-11-11",19.32,19.57,19.420000000000002,2366.915]
["2015-11-10",18.940000000000001,19.295000000000002,19.25,3071.8530000000001]
["2015-11-09",18.829999999999998,19.05,18.920000000000002,2636.9070000000002]
["2015-11-06",19.239999999999998,19.309999999999999,18.96,4611.473]
["2015-11-05",19.37,19.7,19.559999999999999,3686.75]
["2015-11-04",19.12,19.39,19.36,3315.6770000000001]
["2015-11-03",19.22,19.440000000000001,19.12,2628.645]
["2015-11-02",19.13,19.276499999999999,19.18,3131.7089999999998]
["2015-10-30",18.920000000000002,19.350000000000001,19.16,2835.4589999999998]
["2015-10-29",19.100000000000001,19.100000000000001,18.89,4103.5709999999999]
["2015-10-28",19.190000000000001,19.28,19.100000000000001,3181.9569999999999]
["2015-10-27",19.52,19.559999999999999,19.27,2806.5149999999999]
["2015-10-26",19.649999999999999,19.649999999999999,19.57,1545.008]
["2015-10-23",19.72,19.849900000000002,19.61,2385.8449999999998]
["2015-10-22",19.440000000000001,19.8,19.75,1742.7429999999999]
["2015-10-21",19.59,19.75,19.399999999999999,1543.607]
["2015-10-20",19.5,19.559999999999999,19.54,3464.9090000000001]
["2015-10-19",19.420000000000002,19.55,19.55,1818.386]
["2015-10-16",19.47,19.52,19.46,1911.0260000000001]
["2015-10-15",19.12,19.420000000000002,19.39,2205.027]
["2015-10-14",19.12,19.175000000000001,19.07,1518.431]
["2015-10-13",18.809999999999999,19.29,19.11,3736.366]
["2015-10-12",19.04,19.149999999999999,19.05,2257.2420000000002]
["2015-10-09",19.07,19.079999999999998,18.98,2522.8980000000001]
["2015-10-08",18.899999999999999,19.145,19.09,2573.33]
["2015-10-07",18.82,19.059999999999999,18.93,4873.4269999999997]
["2015-10-06",19.010000000000002,19.04,18.72,4287.902]
["2015-10-05",18.91,19.16,19.05,3733.5459999999998]
["2015-10-02",18.559999999999999,18.829999999999998,18.82,3600.855]
["2015-10-01",18.7,18.8,18.47,3535.9490000000001]
["2015-09-30",17.989999999999998,18.57,18.55,3570.875]
["2015-09-29",17.850000000000001,18.059999999999999,17.899999999999999,2790.7449999999999]
["2015-09-28",17.89,18,17.829999999999998,3034.6489999999999]
["2015-09-25",17.670000000000002,18.13,17.95,4170.8459999999995]
["2015-09-24",17.38,17.59,17.59,3230.3420000000001]
["2015-09-23",17.36,17.579999999999998,17.440000000000001,2567.3539999999998]
["2015-09-22",17.41,17.484999999999999,17.32,2607.9270000000001]
["2015-09-21",17.48,17.57,17.489999999999998,2093.8670000000002]
["2015-09-18",17.350000000000001,17.72,17.420000000000002,6331.9560000000001]
["2015-09-17",17.2,17.760000000000002,17.48,2828.7440000000001]
["2015-09-16",16.87,17.23,17.190000000000001,2235.98]
["2015-09-15",16.829999999999998,16.97,16.86,2084.7840000000001]
["2015-09-14",16.62,16.760000000000002,16.739999999999998,2247.172]
["2015-09-11",16.5,16.675000000000001,16.61,3574.002]
["2015-09-10",16.46,16.78,16.579999999999998,3303.9090000000001]
["2015-09-09",16.64,16.75,16.47,2804.4520000000002]
["2015-09-08",16.41,16.75,16.63,2914.8389999999999]
["2015-09-04",16.3,16.32,16.170000000000002,2303.9279999999999]
["2015-09-03",16.34,16.54,16.46,2243.5549999999998]
["2015-09-02",16.62,16.64,16.29,3440.2359999999999]
["2015-09-01",16.489999999999998,16.734999999999999,16.48,3510.7469999999998]
["2015-08-31",16.97,16.989999999999998,16.79,2694.9609999999998]
["2015-08-28",17.02,17.09,17.059999999999999,1990.6289999999999]
["2015-08-27",16.78,17.059999999999999,17.05,2348.6680000000001]
["2015-08-26",16.48,16.73,16.7,5629.62]
["2015-08-25",16.78,16.850000000000001,16.2,6058.1310000000003]
["2015-08-24",16.87,17.12,16.52,5984.9279999999999]
["2015-08-21",17.45,17.59,17.28,3597.0140000000001]
["2015-08-20",17.79,17.8,17.54,3851.4160000000002]
["2015-08-19",17.68,17.91,17.809999999999999,2811.4929999999999]
["2015-08-18",17.96,18.04,17.739999999999998,3228.7249999999999]
["2015-08-17",17.84,18.184999999999999,18,4302.71]
["2015-08-14",17.690000000000001,17.95,17.82,3645.5410000000002]
["2015-08-13",17.62,17.815000000000001,17.72,3453]
["2015-08-12",17.079999999999998,17.73,17.71,5592.7359999999999]
["2015-08-11",16.91,17.18,17.09,4103.1940000000004]
["2015-08-10",16.96,17.03,16.88,3927.38]
["2015-08-07",16.829999999999998,16.989999999999998,16.91,3678.83]
["2015-08-06",16.82,16.934999999999999,16.850000000000001,4300.1260000000002]
["2015-08-05",16.920000000000002,17.170000000000002,16.829999999999998,4681.5330000000004]
["2015-08-04",17,17.09,16.82,4899.0829999999996]
["2015-08-03",16.600000000000001,17.34,17.07,5230.9480000000003]
["2015-07-31",17.260000000000002,17.63,17.46,6072.326]
["2015-07-30",16.96,17.13,17.12,2744.87]
["2015-07-29",17.04,17.16,17.04,4476.2449999999999]
["2015-07-28",17.22,17.326000000000001,17.239999999999998,4858.625]
["2015-07-27",17,17.32,17.25,4558.9319999999998]
["2015-07-24",16.55,17.079999999999998,17.03,4693.6769999999997]
["2015-07-23",16.920000000000002,17,16.54,3763.02]
["2015-07-22",16.82,17.04,16.96,3501.0909999999999]
["2015-07-21",16.91,16.989999999999998,16.84,3341.4639999999999]
["2015-07-20",16.899999999999999,16.940000000000001,16.91,4777.3580000000002]
["2015-07-17",17.23,17.27,16.899999999999999,6035.52]
["2015-07-16",17,17.34,17.32,5929.6109999999999]
["2015-07-15",16.829999999999998,16.98,16.98,4408.9790000000003]
["2015-07-14",16.899999999999999,16.93,16.78,3821.5230000000001]
["2015-07-13",17,17.12,16.91,4825.5559999999996]
["2015-07-10",16.760000000000002,16.96,16.91,4268.7]
["2015-07-09",17.47,17.47,16.75,6645.5249999999996]
["2015-07-08",17.09,17.32,17.14,7037.8329999999996]
["2015-07-07",16.96,17.14,17.12,10865.44]
["2015-07-06",16.95,17.09,16.84,11162.98]
["2015-07-02",17.61,17.940000000000001,16.989999999999998,16010.3]
["2015-07-01",45.61,45.71,45.45,3740.5540000000001]
["2015-06-30",45.61,46.02,45.59,2910.08]
["2015-06-29",46.3,46.81,45.95,2179.0369999999998]
["2015-06-26",46.53,46.53,46.25,2947.3530000000001]
["2015-06-25",47.1,47.22,46.54,2130.9749999999999]
["2015-06-24",47.23,47.34,47,1898.4570000000001]
["2015-06-23",46.83,48.09,47.36,2161.431]
["2015-06-22",48.27,48.91,48.31,2432.6329999999998]
["2015-06-19",48.45,48.72,48.05,2704.422]
["2015-06-18",48.41,48.96,48.72,3515.3939999999998]
["2015-06-17",46.69,49.16,48.4,6544.893]
["2015-06-16",46.18,46.68,46.67,2277.6979999999999]
["2015-06-15",46,46.49,46.35,2622.3560000000002]
["2015-06-12",46.07,46.33,45.96,1838.5340000000001]
["2015-06-11",45.89,46.37,46.35,2356.9540000000002]
["2015-06-10",45.37,45.81,45.64,1426.181]
["2015-06-09",45.03,45.33,45.06,1057.107]
["2015-06-08",45.32,45.54,45.01,1729.3219999999999]
["2015-06-05",45.19,45.42,45.29,1451.05]
["2015-06-04",45.83,46.24,45.68,1347.752]
["2015-06-03",46.52,46.68,46.04,1953.2170000000001]
["2015-06-02",46.81,46.83,46.52,1639.396]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"NWN","index":45,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C49","v":"NWN"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":59.929999999999993},{"$f":"AVERAGE($D$4:$D$93)","v":59.401111111111092},{"$f":"AVERAGE($D$4:$D$183)","v":59.050111111111086},{"$f":"AVERAGE($D$4:$D$363)","v":57.649361111111062},{"$f":"AVERAGE($D$4:$D$507)","v":54.165555555555542}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.88},{"$f":"$G3/H2","v":3.1369931586851328E-2},{"$f":"$G3/I2","v":3.1649239632629403E-2},3.1837366003639109E-2,3.2610942493821633E-2,3.4708404274959491E-2]
["2017-06-01",61.1,62.4,62.35,109.22499999999999]
["2017-05-31",61.35,61.6,61.25,94.387]
["2017-05-30",61.15,61.5,61.2,64.338999999999999]
["2017-05-26",60.95,61.3,61.15,83.138000000000005]
["2017-05-25",60.35,61.35,61.15,67.587000000000003]
["2017-05-24",60.15,60.75,60.45,94.805999999999997]
["2017-05-23",59.75,60.7,60.1,108.054]
["2017-05-22",59.2,59.945,59.7,100.384]
["2017-05-19",59.5,59.9,59.4,141.61099999999999]
["2017-05-18",58.95,59.75,59.65,131.119]
["2017-05-17",58.95,59.25,58.95,138.227]
["2017-05-16",59.5,60.05,59.05,123.002]
["2017-05-15",60,60.3,59.75,120.776]
["2017-05-12",59.45,60.05,59.65,107.601]
["2017-05-11",59.25,59.5,59.35,86.183999999999997]
["2017-05-10",59.05,59.65,59.5,114.229]
["2017-05-09",58.95,60,58.9,175.953]
["2017-05-08",59.5,60.75,58.85,134.57400000000001]
["2017-05-05",59.25,59.75,59.2,106.37]
["2017-05-04",58.55,59.2,59.1,68.781999999999996]
["2017-05-03",59.35,59.6,59,93.207999999999998]
["2017-05-02",59.65,60.05,59.7,95.528000000000006]
["2017-05-01",59.75,59.75,59.5,100.426]
["2017-04-28",60.3,60.5,59.6,110.52800000000001]
["2017-04-27",60.35,61.1,60.4,103.045]
["2017-04-26",60.05,60.95,60.5,145.14400000000001]
["2017-04-25",60.35,61.25,60.45,105.797]
["2017-04-24",60.3,60.6,60.45,94.942999999999998]
["2017-04-21",59.6,60.25,60,110.687]
["2017-04-20",59.7,60.15,59.6,122.971]
["2017-04-19",60.1,60.35,60,73.174999999999997]
["2017-04-18",60.25,60.35,60.2,84.341999999999999]
["2017-04-17",59.7,60.25,60.2,99.052999999999997]
["2017-04-13",60.15,60.25,59.55,103.321]
["2017-04-12",60,60.3,60.1,65.747]
["2017-04-11",59.55,60.35,60,105.71599999999999]
["2017-04-10",59.65,59.7,59.65,79.855000000000004]
["2017-04-07",60.1,60.25,59.5,126.01900000000001]
["2017-04-06",59.15,59.9,59.8,109.771]
["2017-04-05",59.05,59.4,59.25,135.79499999999999]
["2017-04-04",58.05,59.5,58.95,120.095]
["2017-04-03",59,59,58.5,236.917]
["2017-03-31",59.25,59.5,59.1,202.42599999999999]
["2017-03-30",59.3,59.3,59.15,125.9]
["2017-03-29",59.65,59.65,59.25,180.18]
["2017-03-28",60,60.15,59.55,168.19200000000001]
["2017-03-27",59.3,60.375,60.15,133.41499999999999]
["2017-03-24",59.3,59.6,59.35,102.255]
["2017-03-23",58.95,59.9,59.2,86.650999999999996]
["2017-03-22",58.85,59.05,58.95,109.36499999999999]
["2017-03-21",57.9,58.89,58.5,140.261]
["2017-03-20",59,59.05,57.85,117.765]
["2017-03-17",58.65,59.4,59,373.41800000000001]
["2017-03-16",59.1,59.25,58.6,104.28]
["2017-03-15",58.3,59.8,59.35,134.55600000000001]
["2017-03-14",57.7,58.3,58.05,112.629]
["2017-03-13",57.6,58.55,57.85,160.56700000000001]
["2017-03-10",57.75,57.85,57.7,176.53100000000001]
["2017-03-09",56.6,57.7,57.05,194.80500000000001]
["2017-03-08",58.65,58.771000000000001,56.85,157.38]
["2017-03-07",59.3,59.6,59.05,99.497]
["2017-03-06",59.25,59.7,59.3,170.79]
["2017-03-03",60.9,61.1,59.4,242.43299999999999]
["2017-03-02",60.7,61.5,60.9,161.55799999999999]
["2017-03-01",59.7,61.15,60.8,186.904]
["2017-02-28",59.4,60.4,60.1,217.03399999999999]
["2017-02-27",60,61.1,60.1,176.94800000000001]
["2017-02-24",61,61.6999,61.4,97.007999999999996]
["2017-02-23",59.85,61.05,61,141.45400000000001]
["2017-02-22",59.85,60.2,59.9,90.483000000000004]
["2017-02-21",59,59.85,59.8,92.082999999999998]
["2017-02-17",59,59.05,58.9,155.13499999999999]
["2017-02-16",58.8,59.2,59.05,95.951999999999998]
["2017-02-15",58.6,58.95,58.75,120.297]
["2017-02-14",58.6,59.1,58.9,113.178]
["2017-02-13",58.75,59.35,59.3,160.94]
["2017-02-10",57.8,58.65,58.6,109.485]
["2017-02-09",58.25,58.65,57.95,191.20599999999999]
["2017-02-08",58.65,58.95,58.45,131.93600000000001]
["2017-02-07",58.4,58.9,58.6,123.149]
["2017-02-06",59.35,59.45,58.5,85.509]
["2017-02-03",58.3,59.25,59.25,93.909000000000006]
["2017-02-02",57.9,58.2,58.15,95.676000000000002]
["2017-02-01",58.7,58.9,57.45,89.328000000000003]
["2017-01-31",57.7,58.9,58.9,75.388999999999996]
["2017-01-30",58.65,58.85,57.65,124.711]
["2017-01-27",58.65,58.9,58.35,106.184]
["2017-01-26",59.15,59.5,59.25,142.64699999999999]
["2017-01-25",59.8,60.15,59.35,113.658]
["2017-01-24",59.05,60.35,59.9,166.505]
["2017-01-23",58.65,59.475000000000001,58.8,80.741]
["2017-01-20",58.55,59.2,58.6,98.239000000000004]
["2017-01-19",58.65,58.924999999999997,58.6,101.15600000000001]
["2017-01-18",58.9,59.8,59,85.263999999999996]
["2017-01-17",59.05,59.5,59.15,75.516999999999996]
["2017-01-13",58.55,59.3,58.85,78.037000000000006]
["2017-01-12",58.95,59,58.65,73.338999999999999]
["2017-01-11",58.1,59.15,58.95,100.685]
["2017-01-10",57.9,58.5,58.4,171.15100000000001]
["2017-01-09",59.4,59.8,58.2,96.001000000000005]
["2017-01-06",59.85,60.05,59.45,70.662000000000006]
["2017-01-05",60.65,60.65,60.1,92.87]
["2017-01-04",59.7,60.55,60.55,135.04499999999999]
["2017-01-03",60.05,60.4,59.4,97.537000000000006]
["2016-12-30",60.45,60.45,59.8,94.201999999999998]
["2016-12-29",59.6,60.4,60.2,82.790999999999997]
["2016-12-28",60.25,60.25,59.65,102.346]
["2016-12-27",59.55,60.4,60.1,63.088000000000001]
["2016-12-23",60.55,60.55,59.95,46.198]
["2016-12-22",59.75,60.35,60.2,78.323999999999998]
["2016-12-21",60.55,61.15,59.95,107.944]
["2016-12-20",61.25,61.25,60.6,229.39599999999999]
["2016-12-19",61.05,61.85,61.5,125.532]
["2016-12-16",60.65,61.25,61.1,627.82399999999996]
["2016-12-15",59.35,60.65,60.45,137.6]
["2016-12-14",61.25,61.75,59.25,120.69199999999999]
["2016-12-13",60.55,61.35,61.3,134.411]
["2016-12-12",59.8,60.5,60.4,195.55699999999999]
["2016-12-09",59.8,60.2,59.8,134.18600000000001]
["2016-12-08",58,59.85,59.8,174.74299999999999]
["2016-12-07",57.95,58.75,58.75,122.124]
["2016-12-06",57.7,58.15,57.95,137.86799999999999]
["2016-12-05",56.9,57.45,57.35,119.03]
["2016-12-02",56.25,57.7,57,123.14100000000001]
["2016-12-01",57.1,57.55,56,182.369]
["2016-11-30",58.9,59.1,57.3,188.83199999999999]
["2016-11-29",58.7,60.2,59.65,139.48099999999999]
["2016-11-28",58.7,59.2,58.9,126.746]
["2016-11-25",57.75,58.8,58.65,45.058999999999997]
["2016-11-23",57.8,58.3,57.5,123.059]
["2016-11-22",58.05,58.9,58.55,130.48400000000001]
["2016-11-21",57,57.95,57.95,125.491]
["2016-11-18",56.45,57,56.55,257.16899999999998]
["2016-11-17",56.3,56.95,56.35,125.629]
["2016-11-16",56.2,56.75,56.35,128.38300000000001]
["2016-11-15",55.9,57.1,56.2,195.69]
["2016-11-14",54.7,55.55,55.45,271.90300000000002]
["2016-11-11",53.7,55.1,54.85,1014.269]
["2016-11-10",56.5,57.2,56.2,170.423]
["2016-11-09",57.05,57.45,56.7,145.81800000000001]
["2016-11-08",57.5,58.45,57.8,77.83]
["2016-11-07",56.4,57.75,57.65,89.391000000000005]
["2016-11-04",56.75,57.45,56.15,84.731999999999999]
["2016-11-03",56.25,57.05,56.45,141.49299999999999]
["2016-11-02",56,57.2,56.15,105.928]
["2016-11-01",58.5,59.4,57.3,98.882000000000005]
["2016-10-31",57.15,58.95,58.8,138.12799999999999]
["2016-10-28",57.25,57.75,57.2,56.91]
["2016-10-27",57.55,58.15,57.5,81.638000000000005]
["2016-10-26",58.2,58.4,58.25,73.004000000000005]
["2016-10-25",57.65,58.4,58.3,70.22]
["2016-10-24",57.45,58.15,57.9,52.3]
["2016-10-21",57.68,57.96,57.44,55.57]
["2016-10-20",58.57,58.71,58.07,52.853000000000002]
["2016-10-19",59.45,59.45,58.37,109.282]
["2016-10-18",58.58,59.57,59.37,93.772000000000006]
["2016-10-17",58.27,58.73,58.39,60.468000000000004]
["2016-10-14",60,60,58.12,70.347999999999999]
["2016-10-13",57.54,58.9,58.07,132.13399999999999]
["2016-10-12",56.29,57.61,57.41,60.472000000000001]
["2016-10-11",57.77,57.774999999999999,56.22,78.968000000000004]
["2016-10-10",56.52,58.11,57.82,78.899000000000001]
["2016-10-07",57.38,57.76,56.41,101.854]
["2016-10-06",56.43,57.16,56.81,158.881]
["2016-10-05",57.42,57.64,56.58,92.885999999999996]
["2016-10-04",58.95,58.95,57.35,78.231999999999999]
["2016-10-03",59.95,59.95,59.29,93.147999999999996]
["2016-09-30",60.77,60.96,60.11,90.188999999999993]
["2016-09-29",61.39,61.4758,60.47,75.632999999999996]
["2016-09-28",61.2,61.8,61.41,72.319999999999993]
["2016-09-27",62.54,62.54,61.37,78.650000000000006]
["2016-09-26",62.31,62.84,62.21,97.774000000000001]
["2016-09-23",62.62,62.71,62.4,84.97]
["2016-09-22",62.8,63.25,63,115.804]
["2016-09-21",61.2,62.76,62.49,98.224999999999994]
["2016-09-20",61.04,61.58,60.98,67.337999999999994]
["2016-09-19",60.43,60.89,60.85,80.923000000000002]
["2016-09-16",59.31,60.19,60.13,239.88]
["2016-09-15",58.22,59.414999999999999,59.16,156.34700000000001]
["2016-09-14",58.62,59.21,58.22,75.739999999999995]
["2016-09-13",59.32,59.32,58.6,122.70099999999999]
["2016-09-12",59.27,59.65,59.55,114.633]
["2016-09-09",60.72,60.776200000000003,59.13,143.131]
["2016-09-08",60.97,62.03,61.36,64.965000000000003]
["2016-09-07",60.58,61.43,61.33,94.875]
["2016-09-06",60.18,60.75,60.43,83.165000000000006]
["2016-09-02",59.62,60.45,60.43,73.326999999999998]
["2016-09-01",59.4,59.74,59.45,58.569000000000003]
["2016-08-31",60,60.1,59.73,119.904]
["2016-08-30",60.74,60.805,59.97,57.920999999999999]
["2016-08-29",60.36,61.4,60.6,87.114999999999995]
["2016-08-26",61.77,62.26,60.23,85.959000000000003]
["2016-08-25",61.01,61.85,61.7,84.525999999999996]
["2016-08-24",61.64,61.64,61.31,89.126999999999995]
["2016-08-23",61.64,62.02,61.52,108.553]
["2016-08-22",61.41,61.71,61.52,165.10900000000001]
["2016-08-19",62.59,62.59,61.08,127.76300000000001]
["2016-08-18",61.38,62.6,62.25,135.60599999999999]
["2016-08-17",60.85,61.59,61.41,153.85300000000001]
["2016-08-16",62.39,62.52,60.91,181.875]
["2016-08-15",63.35,63.62,62.65,105.033]
["2016-08-12",63.46,63.92,63.33,61.338999999999999]
["2016-08-11",63.2,63.49,63.18,78.537000000000006]
["2016-08-10",63.33,63.449599999999997,63.34,101.824]
["2016-08-09",63.48,63.52,63.34,118.21899999999999]
["2016-08-08",63.49,63.95,63.31,98.015000000000001]
["2016-08-05",64.180000000000007,64.180000000000007,63.83,96.828000000000003]
["2016-08-04",64.28,65.22,64.319999999999993,128.833]
["2016-08-03",65.319999999999993,65.39,64.510000000000005,120.473]
["2016-08-02",64.239999999999995,65.53,65.040000000000006,133.166]
["2016-08-01",64.61,65.155000000000001,64.33,226.065]
["2016-07-29",64.87,65.503699999999995,64.94,107.661]
["2016-07-28",64.44,64.92,64.760000000000005,66.111999999999995]
["2016-07-27",65,65.06,64.48,187.09899999999999]
["2016-07-26",65.52,66.17,65.44,107.621]
["2016-07-25",65.23,65.66,65.599999999999994,78.736000000000004]
["2016-07-22",64.8,65.930000000000007,65.489999999999995,74.802999999999997]
["2016-07-21",64,65.150000000000006,65.06,97.712000000000003]
["2016-07-20",64.36,64.703999999999994,64.489999999999995,82.088999999999999]
["2016-07-19",64.84,64.849999999999994,64.58,87.83]
["2016-07-18",64.900000000000006,65.19,64.64,72.215999999999994]
["2016-07-15",64.41,65.14,64.94,90.358999999999995]
["2016-07-14",64.78,64.91,64.39,126.592]
["2016-07-13",64.63,65.37,65.31,113.246]
["2016-07-12",64.3,64.650000000000006,64.260000000000005,141.61500000000001]
["2016-07-11",64.63,64.97,64.91,111.617]
["2016-07-08",63.7,64.94,64.83,104.315]
["2016-07-07",64.88,64.88,63.8,127.676]
["2016-07-06",65.19,65.75,65.23,94.216999999999999]
["2016-07-05",64.88,65.58,65.37,148.38399999999999]
["2016-07-01",65,65.532600000000002,64.58,111.06399999999999]
["2016-06-30",62.69,64.84,64.819999999999993,213.90199999999999]
["2016-06-29",62.67,63.68,62.7,140.91999999999999]
["2016-06-28",62.95,63.18,62.3,167.31899999999999]
["2016-06-27",61.68,62.89,62.66,216.42500000000001]
["2016-06-24",60.92,62.25,61.83,275.25299999999999]
["2016-06-23",60.51,61.17,61.15,127.325]
["2016-06-22",60.63,60.965000000000003,60.58,160.447]
["2016-06-21",60.48,60.98,60.63,116.06399999999999]
["2016-06-20",60.59,60.81,60.45,113.441]
["2016-06-17",60.81,60.81,60.64,309.51499999999999]
["2016-06-16",60,61.23,61,217.74600000000001]
["2016-06-15",59.86,60.2,59.97,209.16]
["2016-06-14",59.2,59.58,59.55,142.28299999999999]
["2016-06-13",59.22,59.545000000000002,59.2,159.80799999999999]
["2016-06-10",59.07,59.43,59.34,134.43700000000001]
["2016-06-09",58.38,59.19,59.1,122.062]
["2016-06-08",57.51,58.26,58.26,128.34200000000001]
["2016-06-07",57,57.8,57.56,168.274]
["2016-06-06",56.81,57.16,56.8,113.529]
["2016-06-03",56.49,57.09,56.79,160.155]
["2016-06-02",55.75,56.01,56,107.765]
["2016-06-01",55.13,55.68,55.64,144.34299999999999]
["2016-05-31",55.15,55.247999999999998,54.9,143.08099999999999]
["2016-05-27",54.77,55.24,55.06,174.233]
["2016-05-26",54.68,55.26,54.81,219.93299999999999]
["2016-05-25",55.64,55.64,55.12,115.479]
["2016-05-24",54.56,55.729900000000001,55.71,140.089]
["2016-05-23",55.17,55.39,54.87,130.01599999999999]
["2016-05-20",55.21,55.4,55.25,180.45699999999999]
["2016-05-19",54.18,55.26,55.15,155.87299999999999]
["2016-05-18",55.25,55.84,54.62,235.601]
["2016-05-17",57.43,57.43,55.7,238.48]
["2016-05-16",57.43,57.74,57.69,115.20099999999999]
["2016-05-13",57.39,57.95,57.48,174.1]
["2016-05-12",56.58,57.48,57.45,193.97]
["2016-05-11",56.54,56.82,56.47,122.298]
["2016-05-10",56.98,57.12,56.6,162.58000000000001]
["2016-05-09",56.04,56.79,56.77,269.95400000000001]
["2016-05-06",55.01,55.98,55.98,222.24700000000001]
["2016-05-05",54.87,55.91,55.46,351.01400000000001]
["2016-05-04",53.88,55.08,54.92,318.81299999999999]
["2016-05-03",53.8,54,53.77,299.87099999999998]
["2016-05-02",51.58,52.48,52.35,241.73099999999999]
["2016-04-29",51.36,51.85,51.54,178.14500000000001]
["2016-04-28",51.26,51.88,51.6,189.816]
["2016-04-27",51.41,51.915999999999997,51.63,253.39500000000001]
["2016-04-26",51.28,51.82,51.68,216.65600000000001]
["2016-04-25",51.01,51.819899999999997,51.36,253.42699999999999]
["2016-04-22",49.7,50.66,50.52,228.62899999999999]
["2016-04-21",50.63,50.7575,49.55,105.895]
["2016-04-20",51.96,52.13,50.83,151.40700000000001]
["2016-04-19",52.18,52.36,52.16,183.22]
["2016-04-18",51.85,51.96,51.9,136.60400000000001]
["2016-04-15",51.25,52.12,51.8,109.786]
["2016-04-14",51.32,51.61,51.3,86.647999999999996]
["2016-04-13",51.83,52.344999999999999,51.49,133.89099999999999]
["2016-04-12",51.69,52.05,51.83,98.194000000000003]
["2016-04-11",51.73,52.24,51.89,130.684]
["2016-04-08",51.8,52.14,51.8,142.28299999999999]
["2016-04-07",51.5,52.217700000000001,51.84,153.09]
["2016-04-06",51.75,51.83,51.54,96.149000000000001]
["2016-04-05",52.79,52.85,51.75,165.149]
["2016-04-04",53.96,53.96,52.78,188.07300000000001]
["2016-04-01",53.8,54.29,53.87,139.065]
["2016-03-31",54.11,54.128700000000002,53.85,118.438]
["2016-03-30",54.23,54.51,54.15,139.50200000000001]
["2016-03-29",52.68,54.33,54.22,123.248]
["2016-03-28",52.19,52.75,52.69,88.944999999999993]
["2016-03-24",51.92,52.35,52.27,72.046000000000006]
["2016-03-23",51.92,52.28,51.97,117.92]
["2016-03-22",51.75,52.33,51.91,100.342]
["2016-03-21",51.96,52.28,51.87,120.105]
["2016-03-18",52.45,52.508099999999999,52.01,324.654]
["2016-03-17",50.95,52.61,52.19,196.006]
["2016-03-16",51.01,51.23,51.11,113.68300000000001]
["2016-03-15",50.85,51.47,51.14,107.17100000000001]
["2016-03-14",51.32,51.338000000000001,50.75,93.412000000000006]
["2016-03-11",51.52,51.73,51.32,75.561999999999998]
["2016-03-10",51.5,51.99,51.32,199.55699999999999]
["2016-03-09",51.02,51.77,51.46,158.83799999999999]
["2016-03-08",50.73,51.36,51.19,167.73]
["2016-03-07",49.92,50.65,50.55,238.61600000000001]
["2016-03-04",49.48,50.13,50.01,190.19300000000001]
["2016-03-03",50.1,50.13,49.7,208.74799999999999]
["2016-03-02",49.24,50.2,50.17,286.81099999999998]
["2016-03-01",50.11,50.26,49.44,253.245]
["2016-02-29",49.82,50.48,49.89,340.28699999999998]
["2016-02-26",53.88,53.88,50.15,184.17699999999999]
["2016-02-25",52.65,53.25,52.61,109.861]
["2016-02-24",52.38,52.91,52.54,124.26600000000001]
["2016-02-23",52.44,52.81,52.35,80.254000000000005]
["2016-02-22",52.32,52.805,52.44,126.13500000000001]
["2016-02-19",51.86,52.87,52.32,140.00299999999999]
["2016-02-18",51.76,52.43,52.21,147.21799999999999]
["2016-02-17",52.55,52.55,51.85,120.67700000000001]
["2016-02-16",52.97,52.98,52.6,105.797]
["2016-02-12",52.93,53.0886,52.56,150.23099999999999]
["2016-02-11",52.82,53.22,52.68,137.57900000000001]
["2016-02-10",53.33,53.534999999999997,53.06,138.15]
["2016-02-09",52.72,53.39,53.15,174.84299999999999]
["2016-02-08",51.61,53,52.83,261.69900000000001]
["2016-02-05",52.08,52.28,51.83,211.215]
["2016-02-04",52.73,52.825000000000003,52.3,180.02099999999999]
["2016-02-03",52.5,53.12,52.8,170.369]
["2016-02-02",52.09,52.48,52.48,272.476]
["2016-02-01",51.81,52.49,52.19,150.30000000000001]
["2016-01-29",51,52.01,51.95,353.71899999999999]
["2016-01-28",49.63,50.86,50.69,187.81399999999999]
["2016-01-27",49.87,50.44,49.79,125.714]
["2016-01-26",50,50.74,50.53,111.601]
["2016-01-25",50.55,50.77,49.89,104.93600000000001]
["2016-01-22",49.7,50.72,50.59,198.471]
["2016-01-21",50.35,50.35,49.65,157.60499999999999]
["2016-01-20",50.88,51.038800000000002,50.13,181.88]
["2016-01-19",49.96,51.281199999999998,51.02,192.358]
["2016-01-15",50.1,50.75,50.11,186.71799999999999]
["2016-01-14",50.39,51.22,50.98,193.065]
["2016-01-13",50.95,51.18,50.32,130.185]
["2016-01-12",51.66,51.813600000000001,50.85,154.405]
["2016-01-11",50.99,51.62,51.44,149.83500000000001]
["2016-01-08",51,51.25,51,200.803]
["2016-01-07",50.18,51.11,50.86,205.846]
["2016-01-06",50.01,50.87,50.85,107.051]
["2016-01-05",49.98,50.51,50.42,116.16]
["2016-01-04",50.14,50.75,49.9,131.93299999999999]
["2015-12-31",51.48,51.48,50.61,100.547]
["2015-12-30",51.56,51.77,51.46,73.194999999999993]
["2015-12-29",51.51,51.85,51.55,98.637]
["2015-12-28",50.83,51.5,51.48,122.342]
["2015-12-24",50.89,51.14,50.86,37.752000000000002]
["2015-12-23",50.05,50.75,50.71,86.748999999999995]
["2015-12-22",49.36,49.97,49.95,85.47]
["2015-12-21",49.62,49.94,49.38,81.230999999999995]
["2015-12-18",49.64,50.1,49.62,292.613]
["2015-12-17",49.93,50.29,49.98,156.197]
["2015-12-16",48.52,49.9,49.76,183.91]
["2015-12-15",48.15,48.61,48.58,132.34]
["2015-12-14",47.95,48.33,48.05,114.104]
["2015-12-11",48.11,48.91,47.94,102.501]
["2015-12-10",49.05,49.14,48.81,279.04199999999997]
["2015-12-09",49.37,49.82,49.1,147.13800000000001]
["2015-12-08",48.76,49.82,49.58,163.523]
["2015-12-07",48.67,48.91,48.86,109.622]
["2015-12-04",48.27,48.8,48.7,88.108000000000004]
["2015-12-03",48.87,48.93,48.26,205.125]
["2015-12-02",49.01,49.129899999999999,48.98,224.81299999999999]
["2015-12-01",48.89,49.17,49.01,146.43600000000001]
["2015-11-30",48.5,48.91,48.8,211.82400000000001]
["2015-11-27",48.04,48.5,48.29,35.902000000000001]
["2015-11-25",48.07,48.07,47.98,94.225999999999999]
["2015-11-24",47.88,48.13,48.1,69.692999999999998]
["2015-11-23",47.9,48.18,47.99,93.203999999999994]
["2015-11-20",48,48.3399,47.96,71.694000000000003]
["2015-11-19",47.27,47.8,47.74,119.877]
["2015-11-18",46.45,47.21,47.11,88.2]
["2015-11-17",46.74,47.11,46.47,139.268]
["2015-11-16",46.15,46.89,46.84,82.346999999999994]
["2015-11-13",46.09,46.78,46.13,124.605]
["2015-11-12",46.74,47.19,46.14,78.197999999999993]
["2015-11-11",46.63,46.95,46.84,50.177999999999997]
["2015-11-10",45.86,47.22,46.61,190.923]
["2015-11-09",45.78,46.07,45.9,139.577]
["2015-11-06",47.12,47.12,45.95,151.05500000000001]
["2015-11-05",47.52,47.83,47.63,90.034999999999997]
["2015-11-04",47.12,48.31,47.53,167.17400000000001]
["2015-11-03",47.91,47.91,47.05,141.19900000000001]
["2015-11-02",47.73,47.914999999999999,47.69,191.059]
["2015-10-30",47.21,47.95,47.77,144.727]
["2015-10-29",47.88,47.88,47.36,88.543000000000006]
["2015-10-28",48.02,48.35,48.24,233.727]
["2015-10-27",48.1,48.45,48.33,202.38200000000001]
["2015-10-26",47.96,48.465000000000003,48.34,113.768]
["2015-10-23",48.46,48.46,47.65,62.436]
["2015-10-22",48.15,48.49,48.39,62.238]
["2015-10-21",48.35,48.519500000000001,48,89.97]
["2015-10-20",48.06,48.61,48.39,127.102]
["2015-10-19",47.9,48.23,48.15,70.399000000000001]
["2015-10-16",47.88,48.25,47.99,60.677999999999997]
["2015-10-15",46.64,47.8,47.79,142.059]
["2015-10-14",46.76,47.07,46.58,105.553]
["2015-10-13",47.22,47.4,46.77,59.853999999999999]
["2015-10-12",47.06,47.68,47.29,93.176000000000002]
["2015-10-09",47.27,47.3,46.93,77.265000000000001]
["2015-10-08",46.47,47.28,47.24,102.88]
["2015-10-07",46.36,46.73,46.47,113.91]
["2015-10-06",46.71,46.72,46.24,88.688000000000002]
["2015-10-05",46.31,46.884999999999998,46.84,92.786000000000001]
["2015-10-02",45.43,46.1,46.1,93.311000000000007]
["2015-10-01",45.93,46.02,45.39,98.338999999999999]
["2015-09-30",44.91,45.92,45.84,126.021]
["2015-09-29",45.46,45.62,44.87,137.11199999999999]
["2015-09-28",45.38,45.854999999999997,45.47,174.471]
["2015-09-25",45.08,45.99,45.37,113.70099999999999]
["2015-09-24",44.15,45,44.97,106.444]
["2015-09-23",44.34,44.55,44.24,109.15300000000001]
["2015-09-22",44.3,44.76,44.28,128.642]
["2015-09-21",44.64,44.77,44.65,118.601]
["2015-09-18",43.98,44.88,44.48,217.779]
["2015-09-17",43.72,44.825000000000003,44.39,174.441]
["2015-09-16",43.36,43.95,43.65,115.30500000000001]
["2015-09-15",43.25,43.51,43.37,79.236000000000004]
["2015-09-14",43.11,43.53,43.14,51.673000000000002]
["2015-09-11",42.62,43.15,43.13,58.968000000000004]
["2015-09-10",42.72,43.25,42.71,76.819000000000003]
["2015-09-09",42.86,43.445,42.88,132.88200000000001]
["2015-09-08",42.9,43.02,43,91.227000000000004]
["2015-09-04",42.5,42.61,42.39,88.271000000000001]
["2015-09-03",42.97,43.3,42.79,73.796000000000006]
["2015-09-02",43.44,43.44,42.92,140.309]
["2015-09-01",43.33,43.77,43.04,85.147000000000006]
["2015-08-31",43.7,44.08,43.98,118.363]
["2015-08-28",44.11,44.45,44.22,119.526]
["2015-08-27",44.23,44.27,44.19,120.666]
["2015-08-26",44.91,44.91,43.97,124.14]
["2015-08-25",45.41,45.48,44.23,158.12299999999999]
["2015-08-24",42,45.7,44.92,240.29300000000001]
["2015-08-21",45.53,46.74,45.97,195.68700000000001]
["2015-08-20",46.18,46.63,46.3,178.506]
["2015-08-19",46.05,46.63,46.39,101.901]
["2015-08-18",46.29,46.29,46.2,131.767]
["2015-08-17",46.06,46.69,46.45,132.715]
["2015-08-14",44.54,46.55,46.35,359.74599999999998]
["2015-08-13",44.71,44.906999999999996,44.44,52.67]
["2015-08-12",44.32,44.91,44.84,61.470999999999997]
["2015-08-11",43.61,44.38,44.37,89.236999999999995]
["2015-08-10",43.92,44.33,43.76,98.558999999999997]
["2015-08-07",43.09,43.98,43.87,110.44799999999999]
["2015-08-06",43.7,43.74,43.35,97.021000000000001]
["2015-08-05",43.91,44.02,43.64,89.093999999999994]
["2015-08-04",43.17,44.04,43.73,98.525999999999996]
["2015-08-03",43.25,43.58,43.21,116.693]
["2015-07-31",42.96,43.66,43.29,161.40899999999999]
["2015-07-30",42.49,43.12,42.7,83.578999999999994]
["2015-07-29",42.65,42.71,42.62,107.682]
["2015-07-28",43.17,43.22,43.11,120.55]
["2015-07-27",42.24,43.21,43.07,92.334000000000003]
["2015-07-24",42.25,42.7,42.47,97.097999999999999]
["2015-07-23",43.3,43.4,42.43,97.36]
["2015-07-22",43.03,43.41,43.36,93.149000000000001]
["2015-07-21",43.5,44.02,42.97,99.010999999999996]
["2015-07-20",43.97,43.97,43.49,91.748999999999995]
["2015-07-17",44.33,44.33,43.85,91.242000000000004]
["2015-07-16",43.92,44.48,44.4,93.423000000000002]
["2015-07-15",43.77,43.95,43.83,69.162999999999997]
["2015-07-14",43.83,43.97,43.77,58.189]
["2015-07-13",43.96,44.28,43.88,72.471999999999994]
["2015-07-10",43.6,44.14,43.9,100.581]
["2015-07-09",44.21,44.34,43.37,106.066]
["2015-07-08",44.02,44.37,44.04,124.126]
["2015-07-07",43.51,44.3,44.18,166.422]
["2015-07-06",42.94,43.37,43.3,109.84099999999999]
["2015-07-02",42.47,42.98,42.92,124.756]
["2015-07-01",42.42,42.63,42.23,115.116]
["2015-06-30",42.88,42.88,42.18,116.163]
["2015-06-29",42.84,43.5,42.71,107.654]
["2015-06-26",42.85,43.05,43,205.06399999999999]
["2015-06-25",43.18,43.18,42.8,87.132999999999996]
["2015-06-24",43.3,43.3,43.14,100.479]
["2015-06-23",43.54,43.75,43.3,90.224000000000004]
["2015-06-22",43.53,43.72,43.58,141.03]
["2015-06-19",43.23,43.58,43.42,373.29899999999998]
["2015-06-18",42.73,43.424999999999997,43.28,286.44099999999997]
["2015-06-17",42.96,43.4,42.6,264.39299999999997]
["2015-06-16",42.79,42.99,42.84,153.05500000000001]
["2015-06-15",42.65,42.96,42.88,180.07599999999999]
["2015-06-12",43.2,43.25,42.75,79.659000000000006]
["2015-06-11",43.36,43.38,43.28,71.444999999999993]
["2015-06-10",42.88,43.46,43.08,133.72200000000001]
["2015-06-09",42.86,43,42.7,122.55]
["2015-06-08",42.8,43.04,42.83,121.876]
["2015-06-05",42.87,42.88,42.77,147.24799999999999]
["2015-06-04",43.16,43.35,43.05,194.65799999999999]
["2015-06-03",43.85,44.13,43.21,221.114]
["2015-06-02",44.38,44.38,43.91,190.07599999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SJI","index":46,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C50","v":"SJI"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":36.26033333333335},{"$f":"AVERAGE($D$4:$D$93)","v":35.093333333333348},{"$f":"AVERAGE($D$4:$D$183)","v":33.143722222222245},{"$f":"AVERAGE($D$4:$D$363)","v":30.652111111111154},{"$f":"AVERAGE($D$4:$D$507)","v":28.921884920634945}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.0900000000000001},{"$f":"$G3/H2","v":3.0060396576608035E-2},{"$f":"$G3/I2","v":3.1060030395136766E-2},3.2887072631485416E-2,3.5560356546041734E-2,3.7687723431273183E-2]
["2017-06-01",36.39,36.9,36.85,328.673]
["2017-05-31",36.200000000000003,36.42,36.409999999999997,359.07100000000003]
["2017-05-30",35.86,36.14,36.14,216.35]
["2017-05-26",36.03,36.060099999999998,35.979999999999997,192.31800000000001]
["2017-05-25",35.520000000000003,36.14,36.090000000000003,247.75800000000001]
["2017-05-24",35.33,35.729999999999997,35.54,214.16200000000001]
["2017-05-23",35.08,35.520000000000003,35.340000000000003,293.71600000000001]
["2017-05-22",34.86,35.130000000000003,35.07,168.30699999999999]
["2017-05-19",34.65,35.027000000000001,34.78,320.20600000000002]
["2017-05-18",34.83,35.130000000000003,34.67,383.25700000000001]
["2017-05-17",34.75,35.049999999999997,34.799999999999997,504.38099999999997]
["2017-05-16",35.44,35.56,34.799999999999997,476.98899999999998]
["2017-05-15",35.39,35.78,35.450000000000003,274.26]
["2017-05-12",35.25,35.47,35.369999999999997,325.09800000000001]
["2017-05-11",34.950000000000003,35.340000000000003,35.21,316.495]
["2017-05-10",35.42,35.590000000000003,35.200000000000003,500.91500000000002]
["2017-05-09",36.35,36.685499999999998,35.520000000000003,515.87099999999998]
["2017-05-08",37.07,37.07,36.69,263.03199999999998]
["2017-05-05",36.799999999999997,37.1,36.880000000000003,240.291]
["2017-05-04",36.76,36.799999999999997,36.61,227.61]
["2017-05-03",37.18,37.18,36.82,221.988]
["2017-05-02",37.25,37.61,37.229999999999997,256.86700000000002]
["2017-05-01",37.700000000000003,37.700000000000003,37.229999999999997,213.34100000000001]
["2017-04-28",38.01,38.06,37.520000000000003,288.065]
["2017-04-27",38.130000000000003,38.4,37.97,261.48]
["2017-04-26",37.49,38.200000000000003,38.119999999999997,395.70600000000002]
["2017-04-25",37.5,37.729999999999997,37.479999999999997,421.85]
["2017-04-24",37.6,37.82,37.32,435.04199999999997]
["2017-04-21",37.340000000000003,37.64,37.32,349.95299999999997]
["2017-04-20",37.4,37.6,37.4,314.17500000000001]
["2017-04-19",37.83,37.979999999999997,37.36,334.43400000000003]
["2017-04-18",37.9,38.06,37.81,360.149]
["2017-04-17",37.590000000000003,37.89,37.869999999999997,288.745]
["2017-04-13",37.68,37.799999999999997,37.51,405.89100000000002]
["2017-04-12",37.43,37.69,37.64,284.79000000000002]
["2017-04-11",37.31,37.56,37.42,363.72300000000001]
["2017-04-10",37.46,37.6,37.299999999999997,230.35900000000001]
["2017-04-07",37.4,37.700000000000003,37.44,524.01499999999999]
["2017-04-06",36.97,37.43,37.39,543.33900000000006]
["2017-04-05",36.15,37,36.950000000000003,843.90599999999995]
["2017-04-04",35.369999999999997,38.03,36.119999999999997,1394.8040000000001]
["2017-04-03",35.549999999999997,35.590000000000003,35.35,283.94799999999998]
["2017-03-31",35.6,35.94,35.65,310.541]
["2017-03-30",35.6,35.67,35.520000000000003,269.42200000000003]
["2017-03-29",35.68,35.840000000000003,35.6,455.601]
["2017-03-28",35.6,35.97,35.68,251.636]
["2017-03-27",35.450000000000003,35.799999999999997,35.75,446.351]
["2017-03-24",34.94,35.459899999999998,35.450000000000003,511.00099999999998]
["2017-03-23",34.67,35.36,34.96,276.36200000000002]
["2017-03-22",34.76,34.82,34.659999999999997,262.59199999999998]
["2017-03-21",34.35,34.82,34.57,323.10700000000003]
["2017-03-20",34.43,34.43,34.22,269.18]
["2017-03-17",33.770000000000003,34.42,34.36,1541.7750000000001]
["2017-03-16",33.94,33.979999999999997,33.700000000000003,399.95299999999997]
["2017-03-15",33.01,34.1,33.93,514.31200000000001]
["2017-03-14",32.93,33.130000000000003,33.07,381.36399999999998]
["2017-03-13",33.44,33.44,32.93,732.726]
["2017-03-10",33.36,33.630000000000003,33.450000000000003,533.70799999999997]
["2017-03-09",33.29,33.54,33.22,310.69600000000003]
["2017-03-08",33.92,33.979999999999997,33.26,273.58800000000002]
["2017-03-07",34.22,34.4,34.1,367.8]
["2017-03-06",34.340000000000003,34.472000000000001,34.33,267.39100000000002]
["2017-03-03",35.07,35.07,34.549999999999997,498.59500000000003]
["2017-03-02",35.06,35.369999999999997,35.08,218.10900000000001]
["2017-03-01",34.909999999999997,35.44,35.21,301.63]
["2017-02-28",34.82,35.450000000000003,35.020000000000003,432.83199999999999]
["2017-02-27",34.729999999999997,35.090000000000003,34.83,351.92700000000002]
["2017-02-24",33.950000000000003,35,34.770000000000003,289.81400000000002]
["2017-02-23",33.6,33.96,33.950000000000003,364.28300000000002]
["2017-02-22",33.479999999999997,33.590000000000003,33.51,186.71899999999999]
["2017-02-21",33.08,33.6,33.549999999999997,200.762]
["2017-02-17",33.49,33.49,33.049999999999997,360.05]
["2017-02-16",33.18,33.43,33.36,211.761]
["2017-02-15",32.96,33.25,33.19,190.684]
["2017-02-14",33.43,33.57,33.229999999999997,225.155]
["2017-02-13",33.57,33.799999999999997,33.549999999999997,234.345]
["2017-02-10",33.159999999999997,33.56,33.47,176]
["2017-02-09",33.11,33.35,33.11,196.74]
["2017-02-08",33.21,33.479999999999997,33.08,305.30799999999999]
["2017-02-07",33.31,33.54,33.17,275.94799999999998]
["2017-02-06",33.33,33.61,33.21,361.53399999999999]
["2017-02-03",33.04,33.479999999999997,33.36,303.46499999999997]
["2017-02-02",32.700000000000003,32.92,32.89,251.14599999999999]
["2017-02-01",33,33.1,32.520000000000003,335.53100000000001]
["2017-01-31",32.36,33.07,33,388.70100000000002]
["2017-01-30",32.53,32.53,32.4,372.86099999999999]
["2017-01-27",32.64,32.64,32.5,214.70400000000001]
["2017-01-26",32.31,32.44,32.44,353.18799999999999]
["2017-01-25",32.130000000000003,32.39,32.01,631.33699999999999]
["2017-01-24",32.090000000000003,32.090000000000003,32.01,327.48399999999998]
["2017-01-23",32.159999999999997,32.274999999999999,32,251.262]
["2017-01-20",31.94,32.1,32.08,398.25599999999997]
["2017-01-19",32.29,32.409999999999997,32.020000000000003,260.226]
["2017-01-18",32.200000000000003,32.5,32.42,381.02300000000002]
["2017-01-17",32.07,32.33,32.18,338.58100000000002]
["2017-01-13",31.86,32.43,31.97,408.46800000000002]
["2017-01-12",31.99,32.01,31.99,528.51700000000005]
["2017-01-11",31.57,32.19,31.91,489.59300000000002]
["2017-01-10",31.88,32.020000000000003,31.5,641.62099999999998]
["2017-01-09",32.93,32.99,31.9,845.69899999999996]
["2017-01-06",33.72,33.872,33.380000000000003,386.54899999999998]
["2017-01-05",34.25,34.25,33.799999999999997,338.64]
["2017-01-04",33.770000000000003,34.379899999999999,34.21,523.97799999999995]
["2017-01-03",33.659999999999997,33.840000000000003,33.64,565.87]
["2016-12-30",34.44,34.44,33.69,439.101]
["2016-12-29",33.869999999999997,34.700000000000003,34.340000000000003,405.666]
["2016-12-28",34.39,34.49,33.81,254.21100000000001]
["2016-12-27",34.25,34.619999999999997,34.44,358.18599999999998]
["2016-12-23",34.340000000000003,34.520000000000003,34.24,173.53200000000001]
["2016-12-22",34.35,34.479999999999997,34.28,245.136]
["2016-12-21",34.64,34.81,34.33,248.59200000000001]
["2016-12-20",34.520000000000003,34.85,34.590000000000003,305.37299999999999]
["2016-12-19",34.159999999999997,34.75,34.68,528.63400000000001]
["2016-12-16",34.25,34.534999999999997,33.950000000000003,3153.07]
["2016-12-15",33.89,34.700000000000003,34.17,468.70600000000002]
["2016-12-14",34.71,34.74,33.880000000000003,480.69600000000003]
["2016-12-13",34.270000000000003,34.729999999999997,34.65,458.137]
["2016-12-12",33.74,34.155000000000001,33.979999999999997,458.44900000000001]
["2016-12-09",34.020000000000003,34.275300000000001,34.049999999999997,405.255]
["2016-12-08",33.159999999999997,34.06,33.979999999999997,321.39299999999997]
["2016-12-07",32.79,33.57,33.5,257.32100000000003]
["2016-12-06",33,33.204999999999998,33.01,348.62]
["2016-12-05",32.9,32.979999999999997,32.94,365.80399999999997]
["2016-12-02",33.01,33.520800000000001,33.06,263.392]
["2016-12-01",32.770000000000003,33.659999999999997,32.700000000000003,541.70000000000005]
["2016-11-30",33.04,33.590000000000003,33,666.29100000000005]
["2016-11-29",33.61,34.08,33.85,758.54399999999998]
["2016-11-28",32.83,33.61,33.61,504.303]
["2016-11-25",32.229999999999997,32.85,32.85,89.710999999999999]
["2016-11-23",32.4,32.814999999999998,32.22,511.83699999999999]
["2016-11-22",32.979999999999997,33.409999999999997,33.380000000000003,394.74299999999999]
["2016-11-21",32.24,32.950000000000003,32.950000000000003,285.923]
["2016-11-18",31.63,31.99,31.98,386.048]
["2016-11-17",31.48,31.89,31.6,231.62]
["2016-11-16",31.31,31.53,31.52,250.52600000000001]
["2016-11-15",31.07,31.58,31.31,274.96300000000002]
["2016-11-14",30.41,31.09,31,320.255]
["2016-11-11",30.21,30.675000000000001,30.5,887.08600000000001]
["2016-11-10",29.98,30.75,30.26,493.18599999999998]
["2016-11-09",30.1,30.205500000000001,30.01,544.44500000000005]
["2016-11-08",30.23,30.73,30.55,396.17099999999999]
["2016-11-07",29.78,30.515000000000001,30.41,418.62700000000001]
["2016-11-04",29.75,30.3,29.68,724.226]
["2016-11-03",28.14,28.69,28.46,254.381]
["2016-11-02",28.7,28.995000000000001,28.22,173.64]
["2016-11-01",29.62,29.63,28.76,269.27199999999999]
["2016-10-31",28.77,29.72,29.65,348.32799999999997]
["2016-10-28",28.87,29.14,28.83,171.82300000000001]
["2016-10-27",28.65,28.89,28.85,214.893]
["2016-10-26",28.77,28.907,28.78,182.911]
["2016-10-25",28.38,28.83,28.83,178.64400000000001]
["2016-10-24",28.31,28.72,28.38,220.11199999999999]
["2016-10-21",28.34,28.57,28.26,174.495]
["2016-10-20",28.69,28.79,28.51,163.922]
["2016-10-19",28.61,28.82,28.63,186.81100000000001]
["2016-10-18",28.49,28.8,28.61,172.464]
["2016-10-17",28.27,28.51,28.42,241.37299999999999]
["2016-10-14",28.31,28.75,28.34,223.41300000000001]
["2016-10-13",27.92,28.99,28.44,411.97]
["2016-10-12",27.55,27.97,27.9,315.10700000000003]
["2016-10-11",27.96,27.97,27.52,318.60899999999998]
["2016-10-10",27.67,28.13,28.08,242.74799999999999]
["2016-10-07",28.01,28.17,27.74,361.92200000000003]
["2016-10-06",27.89,28,27.91,351.98]
["2016-10-05",28.46,28.499700000000001,28.03,478.98500000000001]
["2016-10-04",29.14,29.1999,28.33,486.63299999999998]
["2016-10-03",29.51,29.6,29.27,381.67]
["2016-09-30",29.8,30.009,29.55,363.75599999999997]
["2016-09-29",30.21,30.21,29.76,245.45500000000001]
["2016-09-28",30.42,30.52,30.25,332.66699999999997]
["2016-09-27",30.83,31.05,30.59,370.06599999999997]
["2016-09-26",30.56,30.87,30.67,271.24099999999999]
["2016-09-23",30.79,30.85,30.68,379.178]
["2016-09-22",30.25,30.93,30.93,487.08]
["2016-09-21",29.43,30.1,30.07,257.70999999999998]
["2016-09-20",29.44,29.63,29.34,214.095]
["2016-09-19",28.94,29.32,29.32,256.37299999999999]
["2016-09-16",28.47,28.96,28.92,571.09500000000003]
["2016-09-15",28.29,28.45,28.42,353.755]
["2016-09-14",28.66,28.73,28.27,344.1]
["2016-09-13",28.88,28.94,28.63,245.97]
["2016-09-12",28.67,29.08,28.99,307.839]
["2016-09-09",29.65,29.65,28.72,367.32400000000001]
["2016-09-08",29.82,30.27,29.93,344.63600000000002]
["2016-09-07",29.9,30.12,30.11,291.70699999999999]
["2016-09-06",29.96,30.42,30.22,494.26900000000001]
["2016-09-02",29.5,30.12,29.92,489.61900000000003]
["2016-09-01",29.59,29.6203,29.35,443.38600000000002]
["2016-08-31",29.9,29.9,29.68,1043.1400000000001]
["2016-08-30",30.15,30.3,29.82,288.49900000000002]
["2016-08-29",29.73,30.2,30.09,247.25299999999999]
["2016-08-26",30.38,30.72,29.77,369.69299999999998]
["2016-08-25",30.33,30.53,30.36,565.39499999999998]
["2016-08-24",30.52,30.52,30.3,454.34399999999999]
["2016-08-23",30.57,30.94,30.52,358.072]
["2016-08-22",30.27,30.49,30.43,347.33199999999999]
["2016-08-19",30.8,30.8,30.35,322.62900000000002]
["2016-08-18",30.4,30.83,30.82,253.48]
["2016-08-17",30.08,30.39,30.38,283.166]
["2016-08-16",30.9,30.9,30.1,557.60199999999998]
["2016-08-15",31.12,31.38,30.9,245.91]
["2016-08-12",31.28,31.6,31.18,270.53800000000001]
["2016-08-11",31.3,31.35,31.19,233.714]
["2016-08-10",31.3,31.33,31.28,225.798]
["2016-08-09",31.19,31.35,31.25,302.95999999999998]
["2016-08-08",31.08,31.32,31.25,435.5]
["2016-08-05",31.33,31.42,31.11,428.40800000000002]
["2016-08-04",31.41,31.6,31.51,454.221]
["2016-08-03",31.54,31.59,31.49,382.23399999999998]
["2016-08-02",31.79,31.8,31.47,380.98]
["2016-08-01",31.9,32.03,31.84,376.66199999999998]
["2016-07-29",31.68,32,31.88,556.44899999999996]
["2016-07-28",31.46,31.734999999999999,31.65,345.803]
["2016-07-27",31.84,31.84,31.4,415.12400000000002]
["2016-07-26",31.83,31.86,31.73,233.11]
["2016-07-25",31.62,31.76,31.75,253.661]
["2016-07-22",31.31,31.64,31.49,229.98099999999999]
["2016-07-21",31.15,31.34,31.3,415.166]
["2016-07-20",31.32,31.32,31.18,177.38800000000001]
["2016-07-19",31.45,31.45,31.29,219.68700000000001]
["2016-07-18",31.37,31.52,31.35,348.62700000000001]
["2016-07-15",31.23,31.55,31.35,342.03899999999999]
["2016-07-14",31.63,31.72,31.21,366.85300000000001]
["2016-07-13",31.64,31.83,31.69,417.36099999999999]
["2016-07-12",31.7,31.86,31.48,425.05599999999998]
["2016-07-11",31.72,31.92,31.85,458.98099999999999]
["2016-07-08",31.24,31.66,31.62,419.03699999999998]
["2016-07-07",31.66,31.79,31.27,440.63200000000001]
["2016-07-06",31.69,31.85,31.77,462.78300000000002]
["2016-07-05",31.72,31.89,31.79,515.66999999999996]
["2016-07-01",31.91,31.91,31.74,374.33100000000002]
["2016-06-30",30.63,31.64,31.62,699.53700000000003]
["2016-06-29",30.48,30.71,30.33,378.62900000000002]
["2016-06-28",30.9,30.9,30.38,785.88699999999994]
["2016-06-27",30.64,31.18,31.09,618.80700000000002]
["2016-06-24",29.77,30.94,30.65,840.41]
["2016-06-23",30.5,30.57,30.47,278.23899999999998]
["2016-06-22",30.45,30.49,30.36,419.07799999999997]
["2016-06-21",30.03,30.47,30.45,470.69900000000001]
["2016-06-20",30.15,30.34,30.11,452.65800000000002]
["2016-06-17",30.21,30.21,30.17,1140.4010000000001]
["2016-06-16",30.13,30.37,30.18,385.74400000000003]
["2016-06-15",30.22,30.22,30.14,315.34699999999998]
["2016-06-14",30,30.23,30.13,416.12400000000002]
["2016-06-13",30.05,30.35,30.11,446.245]
["2016-06-10",29.95,30.2,30.08,425.39299999999997]
["2016-06-09",30.05,30.19,30.13,467.892]
["2016-06-08",29.47,30.03,29.99,345.30799999999999]
["2016-06-07",29.41,29.81,29.8,489.05599999999998]
["2016-06-06",29.24,29.4,29.29,501.24799999999999]
["2016-06-03",29.12,29.54,29.19,400.13499999999999]
["2016-06-02",28.96,29.001000000000001,28.99,348.10300000000001]
["2016-06-01",28.92,29.04,29.01,405.02300000000002]
["2016-05-31",28.86,28.97,28.89,1776.7550000000001]
["2016-05-27",28.76,28.8,28.78,311.233]
["2016-05-26",28.3,28.74,28.62,315.42]
["2016-05-25",28.36,28.57,28.28,340.30200000000002]
["2016-05-24",28.15,28.54,28.51,446.50200000000001]
["2016-05-23",28.18,28.18,28.02,633.37400000000002]
["2016-05-20",28.18,28.2,28.19,683.79]
["2016-05-19",27.75,28.18,28.13,561.40700000000004]
["2016-05-18",27.92,28.12,27.7,1217.2909999999999]
["2016-05-17",28.54,28.6082,27.92,1479.8610000000001]
["2016-05-16",28.9,28.91,28.6,1031.4639999999999]
["2016-05-13",27.87,28.69,28.67,7376.7510000000002]
["2016-05-12",26.92,27.01,26.73,1140.818]
["2016-05-11",28,28,27.03,1005.843]
["2016-05-10",27.6,28.21,28.19,450.029]
["2016-05-09",27.45,27.645,27.6,500.01799999999997]
["2016-05-06",27.33,27.4,27.4,680.072]
["2016-05-05",28.68,28.73,28.1,404.11799999999999]
["2016-05-04",28.16,28.92,28.67,336.08800000000002]
["2016-05-03",28.27,28.3,28.18,200.77799999999999]
["2016-05-02",27.88,28.35,28.29,199.68299999999999]
["2016-04-29",27.79,28.04,27.91,221.196]
["2016-04-28",27.78,28.04,27.91,191.33]
["2016-04-27",28.1,28.35,27.98,290.512]
["2016-04-26",27.93,28.08,28.07,307.464]
["2016-04-25",27.46,27.9,27.9,268.48700000000002]
["2016-04-22",27.35,27.65,27.51,241.72]
["2016-04-21",27.51,27.55,27.34,278.88099999999997]
["2016-04-20",28.05,28.155000000000001,27.53,463.22300000000001]
["2016-04-19",28.01,28.24,28.15,305.113]
["2016-04-18",27.87,28.05,28.03,203.97300000000001]
["2016-04-15",27.56,27.984999999999999,27.87,153.91999999999999]
["2016-04-14",27.6,27.75,27.61,153.46]
["2016-04-13",27.78,27.78,27.71,236.911]
["2016-04-12",27.39,27.8,27.69,202.73699999999999]
["2016-04-11",27.59,27.83,27.4,250.05099999999999]
["2016-04-08",27.53,27.849900000000002,27.67,144.26400000000001]
["2016-04-07",27.32,27.53,27.45,251.98500000000001]
["2016-04-06",27.41,27.571999999999999,27.38,218.69800000000001]
["2016-04-05",27.83,28.01,27.38,200.14699999999999]
["2016-04-04",28.43,28.548100000000002,27.88,362.92500000000001]
["2016-04-01",28.35,28.545000000000002,28.44,445.56099999999998]
["2016-03-31",28.39,28.66,28.45,408.99099999999999]
["2016-03-30",28.63,29.14,28.44,495.22800000000001]
["2016-03-29",27.82,28.58,28.52,370.077]
["2016-03-28",27.74,28.03,27.82,187.399]
["2016-03-24",27.7,27.79,27.74,240.91900000000001]
["2016-03-23",27.71,27.89,27.64,326.22500000000002]
["2016-03-22",27.64,28,27.76,305.03199999999998]
["2016-03-21",27.34,27.79,27.67,398.80200000000002]
["2016-03-18",27.87,27.945,27.34,1084.4079999999999]
["2016-03-17",26.92,27.74,27.72,457.61500000000001]
["2016-03-16",26.66,26.95,26.89,334.06799999999998]
["2016-03-15",26.76,26.85,26.67,323.255]
["2016-03-14",26.81,27.03,26.98,386.45499999999998]
["2016-03-11",26.83,26.925000000000001,26.87,303.47300000000001]
["2016-03-10",26.86,26.86,26.62,263.74599999999998]
["2016-03-09",26.48,26.88,26.87,261.40800000000002]
["2016-03-08",26.4,26.62,26.47,253.44]
["2016-03-07",26.41,26.6,26.37,310.39999999999998]
["2016-03-04",25.73,26.57,26.44,415.43299999999999]
["2016-03-03",25.67,25.95,25.91,276.62700000000001]
["2016-03-02",25.66,25.888999999999999,25.66,439.66300000000001]
["2016-03-01",25.58,25.905000000000001,25.82,457.47]
["2016-02-29",25.95,26.31,25.45,658.79899999999998]
["2016-02-26",26.8,26.8,26.22,309.64]
["2016-02-25",26.61,26.83,26.78,299.94299999999998]
["2016-02-24",26.36,26.62,26.58,288.74200000000002]
["2016-02-23",26.65,26.79,26.48,234.52799999999999]
["2016-02-22",26.45,26.94,26.72,432.54]
["2016-02-19",26.64,26.82,26.35,405.34399999999999]
["2016-02-18",26.06,26.87,26.69,356.18900000000002]
["2016-02-17",26.65,26.65,26.06,566.21799999999996]
["2016-02-16",26.58,26.74,26.64,385.72]
["2016-02-12",26.4,26.495000000000001,26.45,505.64299999999997]
["2016-02-11",25.97,26.38,26.34,590.17999999999995]
["2016-02-10",26.28,26.4,26.18,697.68]
["2016-02-09",25.35,26.2,26.19,612.68799999999999]
["2016-02-08",25.09,25.55,25.55,353.87599999999998]
["2016-02-05",25.57,25.57,25.27,458.63]
["2016-02-04",25.56,25.7364,25.34,241.69499999999999]
["2016-02-03",25.55,25.79,25.56,444.58]
["2016-02-02",24.78,25.51,25.46,362.45]
["2016-02-01",24.93,25.02,24.95,416.92599999999999]
["2016-01-29",24.13,24.86,24.86,752.34799999999996]
["2016-01-28",23.69,24.13,23.98,377.37400000000002]
["2016-01-27",23.36,23.67,23.58,460.47399999999999]
["2016-01-26",23.2,23.59,23.44,358.42]
["2016-01-25",23.67,23.74,23.1,259.25700000000001]
["2016-01-22",22.9,23.79,23.79,389.35500000000002]
["2016-01-21",22.69,22.87,22.75,467.15699999999998]
["2016-01-20",22.69,22.91,22.69,500.08499999999998]
["2016-01-19",22.9,23.03,22.94,500.03]
["2016-01-15",22.92,23.11,22.69,495.19099999999997]
["2016-01-14",22.79,23.59,23.41,530.21699999999998]
["2016-01-13",23.18,23.27,22.63,344.13099999999997]
["2016-01-12",23.88,23.88,23.19,444.51100000000002]
["2016-01-11",23.62,23.97,23.71,565.39499999999998]
["2016-01-08",24.05,24.08,23.54,474.64400000000001]
["2016-01-07",23.74,24.07,23.89,528.05799999999999]
["2016-01-06",23.5,24.06,24.03,398.1]
["2016-01-05",23.53,23.82,23.74,280.75900000000001]
["2016-01-04",23.43,23.57,23.52,469.38499999999999]
["2015-12-31",24.02,24.02,23.52,429.42599999999999]
["2015-12-30",24.19,24.274999999999999,24.03,298.596]
["2015-12-29",24.26,24.4,24.24,415.952]
["2015-12-28",23.63,24.02,23.96,468.56299999999999]
["2015-12-24",23.76,24.03,23.83,356.74900000000002]
["2015-12-23",23.51,24.1,23.97,546.80799999999999]
["2015-12-22",23.37,23.69,23.69,424.45699999999999]
["2015-12-21",23.64,23.65,23.43,532.91]
["2015-12-18",23.45,23.91,23.61,1041.163]
["2015-12-17",23.46,23.66,23.5,465.613]
["2015-12-16",22.63,23.425000000000001,23.41,560.81600000000003]
["2015-12-15",21.66,22.43,22.42,548.64800000000002]
["2015-12-14",21.41,21.54,21.47,527.78]
["2015-12-11",21.88,21.919,21.37,806.12099999999998]
["2015-12-10",22.37,22.55,21.88,491.03199999999998]
["2015-12-09",22.05,22.51,22.22,452.77199999999999]
["2015-12-08",21.67,21.8,21.77,392.58100000000002]
["2015-12-07",22.39,22.45,21.98,379.64600000000002]
["2015-12-04",22.46,22.77,22.49,341.83699999999999]
["2015-12-03",23.07,23.07,22.44,355.98599999999999]
["2015-12-02",23.36,23.36,23.05,604.55600000000004]
["2015-12-01",22.97,23.42,23.39,397.69499999999999]
["2015-11-30",23.15,23.39,22.96,439.79700000000003]
["2015-11-27",23,23.22,23.13,283.10700000000003]
["2015-11-25",23.3,23.52,23.12,433.88499999999999]
["2015-11-24",23.33,23.46,23.46,483.61799999999999]
["2015-11-23",23.35,23.76,23.47,436.16899999999998]
["2015-11-20",23.84,23.95,23.51,416.15800000000002]
["2015-11-19",23.59,23.91,23.82,296.09500000000003]
["2015-11-18",23.31,23.59,23.56,319.09500000000003]
["2015-11-17",23.89,23.95,23.29,248.07599999999999]
["2015-11-16",23.58,23.94,23.89,302.37]
["2015-11-13",23.68,23.89,23.61,395.67700000000002]
["2015-11-12",24.22,24.32,23.74,319.745]
["2015-11-11",24.33,24.38,24.18,290.93900000000002]
["2015-11-10",24.02,24.33,24.19,453.505]
["2015-11-09",24.35,24.35,24.11,535.80899999999997]
["2015-11-06",26.18,26.27,24.44,790.50400000000002]
["2015-11-05",26.81,26.95,26.5,246.297]
["2015-11-04",26.75,27.02,26.86,214.49100000000001]
["2015-11-03",26.46,26.79,26.75,220.964]
["2015-11-02",26.47,26.6,26.55,205.31299999999999]
["2015-10-30",26.47,26.63,26.51,247.98]
["2015-10-29",26.44,26.49,26.47,259.86799999999999]
["2015-10-28",26.29,26.63,26.5,486.339]
["2015-10-27",26.87,26.87,26.44,352.63]
["2015-10-26",26.33,26.97,26.94,483.71199999999999]
["2015-10-23",27.2,27.2,26.45,373.45699999999999]
["2015-10-22",27.1,27.3,27.09,263.05700000000002]
["2015-10-21",27.25,27.34,26.96,352.745]
["2015-10-20",26.98,27.27,27.18,379.94900000000001]
["2015-10-19",26.49,27.065000000000001,27.04,398.10399999999998]
["2015-10-16",26.45,26.79,26.53,515.11400000000003]
["2015-10-15",25.78,26.38,26.38,379.24400000000003]
["2015-10-14",25.64,25.87,25.78,346.846]
["2015-10-13",25.95,26.09,25.63,220.81399999999999]
["2015-10-12",25.72,26.08,25.99,316.11900000000003]
["2015-10-09",26,26,25.69,260.37]
["2015-10-08",25.48,25.95,25.94,283.49700000000001]
["2015-10-07",25.59,25.78,25.58,344.01799999999997]
["2015-10-06",25.81,25.844999999999999,25.55,402.82499999999999]
["2015-10-05",25.57,25.9,25.88,381.91500000000002]
["2015-10-02",24.83,25.41,25.41,487.51799999999997]
["2015-10-01",25.25,25.34,24.88,450.66399999999999]
["2015-09-30",24.6,25.28,25.25,430.63900000000001]
["2015-09-29",24.74,24.99,24.52,401.87299999999999]
["2015-09-28",24.19,24.89,24.68,449.28899999999999]
["2015-09-25",24.19,24.59,24.29,319.27800000000002]
["2015-09-24",23.78,24.2,24.15,204.87200000000001]
["2015-09-23",24.01,24.06,23.82,331.67]
["2015-09-22",23.87,24.15,23.99,257.38299999999998]
["2015-09-21",24.01,24.2,24.05,243.791]
["2015-09-18",23.61,24.19,23.87,718.11699999999996]
["2015-09-17",23.29,24.13,23.86,306.77800000000002]
["2015-09-16",23.31,23.62,23.31,326.77800000000002]
["2015-09-15",23.17,23.28,23.24,237.17400000000001]
["2015-09-14",23.12,23.36,23.09,230.643]
["2015-09-11",23.03,23.13,23.09,192.762]
["2015-09-10",23.22,23.49,23.1,239.048]
["2015-09-09",23.5,23.54,23.17,389.69200000000001]
["2015-09-08",23.09,23.465,23.41,534.24099999999999]
["2015-09-04",23.18,23.279900000000001,23.09,275.02499999999998]
["2015-09-03",23.61,23.67,23.47,221.249]
["2015-09-02",23.66,23.7102,23.49,380.82799999999997]
["2015-09-01",23.79,23.893999999999998,23.5,329.08100000000002]
["2015-08-31",24.32,24.49,24.1,318.91399999999999]
["2015-08-28",24.51,24.64,24.47,220.64500000000001]
["2015-08-27",24.74,24.759899999999998,24.52,357.98500000000001]
["2015-08-26",24.72,24.72,24.61,384.74299999999999]
["2015-08-25",25.18,25.2,24.33,423.06799999999998]
["2015-08-24",24.58,25.48,24.69,485.3]
["2015-08-21",25.17,25.76,25.42,493.36599999999999]
["2015-08-20",25.73,25.93,25.57,333.18]
["2015-08-19",25.8,26.09,25.92,294.21300000000002]
["2015-08-18",25.69,25.916,25.8,358.20699999999999]
["2015-08-17",25.43,25.87,25.69,347.38099999999997]
["2015-08-14",24.97,25.48,25.46,244.91]
["2015-08-13",25.2,25.25,24.98,290.61]
["2015-08-12",24.75,25.3,25.24,398.47699999999998]
["2015-08-11",24.59,25.01,24.77,284.73399999999998]
["2015-08-10",23.93,25.19,24.69,778.01099999999997]
["2015-08-07",23.75,23.97,23.65,499.25299999999999]
["2015-08-06",24.28,24.28,24.01,340.35300000000001]
["2015-08-05",24.04,24.3,24.21,339.887]
["2015-08-04",24.21,24.59,24,286.81400000000002]
["2015-08-03",24.25,24.42,24.17,197.047]
["2015-07-31",24.13,24.45,24.24,429.04500000000002]
["2015-07-30",23.98,24.4,23.97,342.71600000000001]
["2015-07-29",23.98,24.26,24,531.60900000000004]
["2015-07-28",24.25,24.27,24.02,383.63200000000001]
["2015-07-27",23.85,24.4099,24.15,640.95600000000002]
["2015-07-24",24.08,24.119900000000001,23.85,410.55]
["2015-07-23",24.75,24.76,24.13,417.78300000000002]
["2015-07-22",24.82,25.15,24.8,214.94499999999999]
["2015-07-21",25.07,25.2,24.83,193.93799999999999]
["2015-07-20",25.38,25.38,25.08,233.97900000000001]
["2015-07-17",25.55,25.55,25.39,427.77699999999999]
["2015-07-16",25.48,25.78,25.59,320.71100000000001]
["2015-07-15",25.43,25.5899,25.4,213.23500000000001]
["2015-07-14",25.29,25.5,25.41,217.68700000000001]
["2015-07-13",25.26,25.46,25.32,319.43]
["2015-07-10",24.77,25.33,25.19,329.12900000000002]
["2015-07-09",25.5,25.57,24.71,414.35199999999998]
["2015-07-08",25.26,25.5,25.41,505.50099999999998]
["2015-07-07",25,25.49,25.4,377.00099999999998]
["2015-07-06",24.87,25.05,24.98,263.81900000000002]
["2015-07-02",24.84,25,24.91,270.22000000000003]
["2015-07-01",24.79,24.87,24.72,279.59399999999999]
["2015-06-30",25.13,25.2,24.73,290.30599999999998]
["2015-06-29",25.2,25.470099999999999,25.01,300.089]
["2015-06-26",25.12,25.31,25.28,431.32799999999997]
["2015-06-25",25.4,25.4758,25.12,258.30599999999998]
["2015-06-24",25.49,25.6,25.39,231.446]
["2015-06-23",25.62,25.69,25.54,314.95600000000002]
["2015-06-22",25.67,25.93,25.69,237.58500000000001]
["2015-06-19",25.49,25.68,25.62,881.40499999999997]
["2015-06-18",25.14,25.65,25.51,692.97299999999996]
["2015-06-17",24.84,24.95,24.73,307.28899999999999]
["2015-06-16",24.74,24.78,24.76,460.24900000000002]
["2015-06-15",25,25.03,24.8,354.66399999999999]
["2015-06-12",25.32,25.39,25.04,194.517]
["2015-06-11",25.39,25.52,25.37,178.06899999999999]
["2015-06-10",25.15,25.49,25.28,278.24799999999999]
["2015-06-09",25.18,25.36,25.03,273.94299999999998]
["2015-06-08",25.43,25.5,25.22,333.86]
["2015-06-05",25.75,25.8,25.64,313.23200000000003]
["2015-06-04",26.09,26.2,25.87,218.26900000000001]
["2015-06-03",26.1,26.28,26.12,216.19200000000001]
["2015-06-02",26.23,26.379899999999999,26.09,364.101]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SWX","index":47,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C51","v":"SWX"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":80.982999999999976},{"$f":"AVERAGE($D$4:$D$93)","v":82.332333333333366},{"$f":"AVERAGE($D$4:$D$183)","v":77.599500000000035},{"$f":"AVERAGE($D$4:$D$363)","v":72.454972222222239},{"$f":"AVERAGE($D$4:$D$507)","v":67.689325396825495}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.98},{"$f":"$G3/H2","v":2.4449575836904047E-2},{"$f":"$G3/I2","v":2.4048875087551661E-2},2.5515628322347425E-2,2.7327317080838322E-2,2.9251288713432182E-2]
["2017-06-01",79.78,80.69,80.67,262.66699999999997]
["2017-05-31",79.569999999999993,80.13,79.569999999999993,336.14]
["2017-05-30",79.22,79.77,79.59,527.06100000000004]
["2017-05-26",79.53,79.730199999999996,79.349999999999994,264.89299999999997]
["2017-05-25",78.11,79.75,79.52,428.87400000000002]
["2017-05-24",77.08,78.06,77.739999999999995,367.24299999999999]
["2017-05-23",77.56,77.644999999999996,77.16,322.334]
["2017-05-22",77.38,77.78,77.290000000000006,390.267]
["2017-05-19",77.040000000000006,77.98,77.44,506.03899999999999]
["2017-05-18",77.88,77.92,77.180000000000007,435.59]
["2017-05-17",77.77,78.19,77.84,322.20400000000001]
["2017-05-16",79.62,79.8,78.06,217.61099999999999]
["2017-05-15",79.599999999999994,80.209999999999994,79.59,142.96299999999999]
["2017-05-12",79.430000000000007,80.040000000000006,79.569999999999993,147.434]
["2017-05-11",80.02,80.02,79.56,213.745]
["2017-05-10",80.52,81.099999999999994,80.819999999999993,200.08099999999999]
["2017-05-09",82.17,82.6,80.459999999999994,282.86599999999999]
["2017-05-08",83.53,84.305000000000007,83.22,139.59299999999999]
["2017-05-05",83.7,84.37,84.11,186.37899999999999]
["2017-05-04",82.99,83.61,83.54,119.45399999999999]
["2017-05-03",83.48,83.74,83.14,145.63200000000001]
["2017-05-02",83.31,85.24,83.93,183.12200000000001]
["2017-05-01",83.75,83.99,83.63,206.803]
["2017-04-28",84.05,84.07,83.76,192.80199999999999]
["2017-04-27",84.59,85.56,84.23,181.66]
["2017-04-26",84.09,85,84.48,357.89600000000002]
["2017-04-25",83.13,84.44,84.06,314.572]
["2017-04-24",83.98,83.98,83.2,396.65]
["2017-04-21",83.16,84.08,83.43,419.27300000000002]
["2017-04-20",83.28,83.45,83.35,392.13499999999999]
["2017-04-19",84.33,84.33,83.44,235.96700000000001]
["2017-04-18",85.29,85.408000000000001,84.17,413.90199999999999]
["2017-04-17",83.84,85.21,85.17,214.06899999999999]
["2017-04-13",84.65,84.76,83.84,219.018]
["2017-04-12",84.81,84.93,84.82,268.09199999999998]
["2017-04-11",84.57,85.47,84.92,396.74200000000002]
["2017-04-10",84.45,85.13,84.62,300.14800000000002]
["2017-04-07",84.42,85.23,84.39,231.52600000000001]
["2017-04-06",84.63,85,84.61,297.19499999999999]
["2017-04-05",83.87,84.77,84.62,369.60399999999998]
["2017-04-04",83.01,84.09,83.56,423.82400000000001]
["2017-04-03",82.61,83.4,83.13,474.8]
["2017-03-31",83.06,83.75,82.91,338.07900000000001]
["2017-03-30",83.14,83.39,83.14,233.36]
["2017-03-29",83.83,83.99,83.58,170.25]
["2017-03-28",83.37,84.15,84,264.14600000000002]
["2017-03-27",83.75,84.784999999999997,83.75,339.46800000000002]
["2017-03-24",83.78,83.867199999999997,83.34,398.108]
["2017-03-23",82.74,84.15,83.29,262.06299999999999]
["2017-03-22",82.94,83.02,82.78,347.09]
["2017-03-21",81.849999999999994,83.4,82.62,315.66300000000001]
["2017-03-20",82.27,82.7,81.73,269.35599999999999]
["2017-03-17",82.02,82.86,82.25,1372.029]
["2017-03-16",81.88,82.03,81.849999999999994,362.87299999999999]
["2017-03-15",81.94,82.87,82.25,999.88400000000001]
["2017-03-14",81.93,82.06,81.63,614.20600000000002]
["2017-03-13",82.45,82.91,82.15,407.55200000000002]
["2017-03-10",82.91,83.474999999999994,82.66,326.28300000000002]
["2017-03-09",83.05,83.58,82.31,313.471]
["2017-03-08",84.1,84.33,82.96,209.86799999999999]
["2017-03-07",84.64,85.325000000000003,84.8,192.203]
["2017-03-06",85.45,85.91,84.93,217.739]
["2017-03-03",86.18,86.59,86.27,214.631]
["2017-03-02",85.31,86.58,86.1,173.58699999999999]
["2017-03-01",84.53,86.05,85.76,342.89100000000002]
["2017-02-28",85.51,86.65,85.53,355.55900000000003]
["2017-02-27",85.62,85.77,85.54,307.99200000000002]
["2017-02-24",85.63,86.35,85.3,183.012]
["2017-02-23",85.03,85.53,85.44,212.23099999999999]
["2017-02-22",83.83,84.68,84.5,158.126]
["2017-02-21",82.67,84,83.83,294.596]
["2017-02-17",83.92,83.92,83.18,186.72300000000001]
["2017-02-16",83.13,83.53,83.51,181.08600000000001]
["2017-02-15",82.4,83.05,82.93,98.234999999999999]
["2017-02-14",82.56,82.99,82.85,260.72399999999999]
["2017-02-13",82.29,82.94,82.87,133.21899999999999]
["2017-02-10",81.72,82.939899999999994,82.81,126.191]
["2017-02-09",81.61,82.17,81.72,254.51300000000001]
["2017-02-08",81.81,82.81,81.67,193.30699999999999]
["2017-02-07",81.75,82.25,81.77,208.28399999999999]
["2017-02-06",82.1,82.31,81.56,189.494]
["2017-02-03",80.88,82.06,81.89,197.35400000000001]
["2017-02-02",79.400000000000006,80.34,80.260000000000005,275.03800000000001]
["2017-02-01",79.98,80.5,78.930000000000007,210.708]
["2017-01-31",78.489999999999995,80.760000000000005,80.569999999999993,321.25799999999998]
["2017-01-30",78.760000000000005,78.760000000000005,78.41,277.44799999999998]
["2017-01-27",79.92,80.11,79.11,157.30699999999999]
["2017-01-26",78.88,80.44,79.83,175.19]
["2017-01-25",79.12,79.719899999999996,78.92,300.505]
["2017-01-24",78.239999999999995,79.62,79.14,190.066]
["2017-01-23",78.180000000000007,78.61,78.489999999999995,173.88499999999999]
["2017-01-20",77.37,78.349999999999994,77.97,291.06700000000001]
["2017-01-19",77.760000000000005,78.400000000000006,77.37,176.554]
["2017-01-18",77.95,78.989999999999995,78.25,224.97800000000001]
["2017-01-17",78.510000000000005,78.88,78,233.20099999999999]
["2017-01-13",78.25,78.959999999999994,78.319999999999993,228.399]
["2017-01-12",76.58,78.510000000000005,78.44,449.351]
["2017-01-11",76.95,77.790000000000006,77.58,204.23400000000001]
["2017-01-10",75.87,77.069999999999993,76.86,203.999]
["2017-01-09",77.89,77.89,76.02,273.495]
["2017-01-06",77.209999999999994,78.239999999999995,77.599999999999994,234.48]
["2017-01-05",78.53,78.64,77.83,156.17500000000001]
["2017-01-04",76.900000000000006,78.739999999999995,78.44,353.81299999999999]
["2017-01-03",76.989999999999995,77.186800000000005,76.41,247.81299999999999]
["2016-12-30",76.53,77.03,76.62,198.18299999999999]
["2016-12-29",75.989999999999995,76.89,76.56,120.43300000000001]
["2016-12-28",76.7,76.73,75.430000000000007,142.94800000000001]
["2016-12-27",76.040000000000006,76.91,76.569999999999993,166.18799999999999]
["2016-12-23",76.33,76.45,76.040000000000006,146.43700000000001]
["2016-12-22",76.260000000000005,76.38,76.010000000000005,187.10599999999999]
["2016-12-21",76.22,77.02,76.06,213.21899999999999]
["2016-12-20",76.34,76.759900000000002,76.42,202.09700000000001]
["2016-12-19",76.47,76.739999999999995,76.48,319.34399999999999]
["2016-12-16",76.64,77.540000000000006,76.02,1296.6869999999999]
["2016-12-15",74.459999999999994,76.03,75.69,273.99599999999998]
["2016-12-14",77.349999999999994,77.900000000000006,74.48,347.07299999999998]
["2016-12-13",75.88,76.67,76.64,517.78399999999999]
["2016-12-12",74.569999999999993,75.42,75.19,464.47399999999999]
["2016-12-09",75.88,75.98,74.87,375.488]
["2016-12-08",73.75,75.91,75.540000000000006,402.226]
["2016-12-07",74.14,74.855999999999995,74.760000000000005,229.964]
["2016-12-06",74.19,74.78,73.819999999999993,290.81400000000002]
["2016-12-05",73.760000000000005,74.069999999999993,74,180.614]
["2016-12-02",74.14,74.14,73.760000000000005,443.25799999999998]
["2016-12-01",73.44,75.180000000000007,73.33,308.50200000000001]
["2016-11-30",75.11,75.790000000000006,74.13,287.464]
["2016-11-29",75.31,76.61,76.2,270.666]
["2016-11-28",75.069999999999993,75.66,75.44,218.602]
["2016-11-25",73.989999999999995,75.040000000000006,74.87,110.301]
["2016-11-23",74.48,75.069999999999993,73.95,482.31299999999999]
["2016-11-22",74.650000000000006,75.84,75.680000000000007,165.3]
["2016-11-21",73.290000000000006,74.45,74.45,249.52500000000001]
["2016-11-18",72.099999999999994,73.12,72.86,360.55200000000002]
["2016-11-17",72.58,73.209999999999994,72.099999999999994,160.10400000000001]
["2016-11-16",72.75,73.22,72.59,259.77999999999997]
["2016-11-15",72.42,73.42,72.930000000000007,165.02699999999999]
["2016-11-14",71.13,72.349999999999994,72.33,243.149]
["2016-11-11",70.94,72.38,71.59,360.084]
["2016-11-10",71.58,72.63,71.25,450.96600000000001]
["2016-11-09",71.59,72.525000000000006,71.959999999999994,274.50700000000001]
["2016-11-08",72.489999999999995,74.319999999999993,73.14,237.488]
["2016-11-07",71.25,72.790000000000006,72.34,213.255]
["2016-11-04",71.69,72.040000000000006,70.47,281.762]
["2016-11-03",70.53,71.41,71.31,175.672]
["2016-11-02",71.239999999999995,71.3,70.55,279.20100000000002]
["2016-11-01",72.3,72.89,71.25,277.16300000000001]
["2016-10-31",71.58,73.23,72.459999999999994,269.95499999999998]
["2016-10-28",70.94,72.010000000000005,71.41,169.833]
["2016-10-27",70.3,71.09,70.94,273.41800000000001]
["2016-10-26",70.260000000000005,71.17,70.63,179.50800000000001]
["2016-10-25",69.599999999999994,70.64,70.63,286.33300000000003]
["2016-10-24",70.23,70.260000000000005,69.599999999999994,265.39800000000002]
["2016-10-21",69.02,69.78,69.510000000000005,240.893]
["2016-10-20",69.63,69.819999999999993,69.53,161.39599999999999]
["2016-10-19",68.930000000000007,69.84,69.38,218.78899999999999]
["2016-10-18",68.38,69.2,69.03,262.73200000000003]
["2016-10-17",66.84,67.930000000000007,67.900000000000006,204.87700000000001]
["2016-10-14",66.930000000000007,67.459999999999994,66.77,185.54900000000001]
["2016-10-13",66.989999999999995,67.680000000000007,67.010000000000005,619.34299999999996]
["2016-10-12",64.349999999999994,65.829899999999995,65.709999999999994,161.16900000000001]
["2016-10-11",65.67,65.67,64.349999999999994,138.96899999999999]
["2016-10-10",65.19,66.349999999999994,65.95,236.52600000000001]
["2016-10-07",66.37,66.510000000000005,65.13,174.52199999999999]
["2016-10-06",65.349999999999994,66.2,65.95,148.13800000000001]
["2016-10-05",65.78,66.12,65.680000000000007,251.80199999999999]
["2016-10-04",68.45,68.45,65.569999999999993,456.815]
["2016-10-03",69.709999999999994,69.709999999999994,68.53,162.48400000000001]
["2016-09-30",71.14,71.14,69.86,239.43]
["2016-09-29",71.67,71.67,70.540000000000006,165.73400000000001]
["2016-09-28",72.040000000000006,72.33,72,170.166]
["2016-09-27",72.91,73.069999999999993,72.22,113.38800000000001]
["2016-09-26",73.09,73.09,72.58,143.56399999999999]
["2016-09-23",73.349999999999994,73.77,73.13,154.04]
["2016-09-22",73.02,74.03,73.89,183.584]
["2016-09-21",70.41,72.64,72.63,238.661]
["2016-09-20",70.489999999999995,70.8,70.150000000000006,158.53700000000001]
["2016-09-19",69.38,70.28,70.17,213.53]
["2016-09-16",68.66,69.16,69.02,469.91500000000002]
["2016-09-15",68.42,68.75,68.55,251.12899999999999]
["2016-09-14",68.75,69.069999999999993,68.33,188.97900000000001]
["2016-09-13",69.430000000000007,69.650000000000006,68.62,211.499]
["2016-09-12",69.27,69.66,69.63,193.596]
["2016-09-09",71.739999999999995,71.739999999999995,69.06,220.696]
["2016-09-08",72.239999999999995,72.819999999999993,72.41,165.042]
["2016-09-07",71.5,72.489999999999995,72.47,201.9]
["2016-09-06",71.05,71.52,71.41,148.52600000000001]
["2016-09-02",70.239999999999995,70.900000000000006,70.819999999999993,231.47399999999999]
["2016-09-01",69.83,70.040000000000006,69.819999999999993,173.26300000000001]
["2016-08-31",70.13,70.319999999999993,69.819999999999993,193.947]
["2016-08-30",70.95,71.180000000000007,70.040000000000006,144.81899999999999]
["2016-08-29",70.44,71.5,70.760000000000005,120.76900000000001]
["2016-08-26",72.25,72.760000000000005,70.38,135.399]
["2016-08-25",71.7,72.34,72.12,161.85900000000001]
["2016-08-24",71.67,71.7,71.64,193.16499999999999]
["2016-08-23",72.55,72.91,71.95,123.28400000000001]
["2016-08-22",72.2,72.62,72.48,149.79400000000001]
["2016-08-19",72.540000000000006,72.63,72.03,363.05500000000001]
["2016-08-18",71.56,72.92,72.900000000000006,192.32499999999999]
["2016-08-17",70.430000000000007,71.5,71.459999999999994,238.90100000000001]
["2016-08-16",72,72,70.77,230.54300000000001]
["2016-08-15",73.02,73.55,72.13,229.42]
["2016-08-12",72.91,74.08,73.040000000000006,230.416]
["2016-08-11",73.150000000000006,73.239999999999995,72.73,309.29500000000002]
["2016-08-10",74.52,74.72,73.680000000000007,277.03399999999999]
["2016-08-09",75.22,75.680000000000007,74.37,368.35]
["2016-08-08",75.56,76.61,75.430000000000007,252.80699999999999]
["2016-08-05",76.05,76.05,75.900000000000006,234.566]
["2016-08-04",76.19,76.760000000000005,76.25,167.571]
["2016-08-03",77.2,77.2,76.239999999999995,121.742]
["2016-08-02",76.7,77.2,76.97,205.10499999999999]
["2016-08-01",77.31,77.459999999999994,77.09,217.535]
["2016-07-29",77.09,78.09,77.5,221.84100000000001]
["2016-07-28",76.349999999999994,77.23,77.069999999999993,230.46700000000001]
["2016-07-27",77.3,77.37,76.349999999999994,285.286]
["2016-07-26",77.72,77.84,77.34,324.42500000000001]
["2016-07-25",77.069999999999993,78.27,77.89,331.267]
["2016-07-22",77.83,78.97,78.83,237.05]
["2016-07-21",77.11,77.8,77.739999999999995,276.06700000000001]
["2016-07-20",77.92,77.92,77.430000000000007,205.346]
["2016-07-19",78.39,78.39,77.95,226.96799999999999]
["2016-07-18",78.41,78.8,78.17,212.12200000000001]
["2016-07-15",77.849999999999994,78.2,78.08,414.06700000000001]
["2016-07-14",77.489999999999995,78.17,77.55,328.35500000000002]
["2016-07-13",77.88,78.41,77.989999999999995,276.69799999999998]
["2016-07-12",77.459999999999994,78.31,77.430000000000007,393.06299999999999]
["2016-07-11",76.78,77.58,77.489999999999995,250.256]
["2016-07-08",76.599999999999994,77,76.849999999999994,577.01300000000003]
["2016-07-07",77.55,77.894999999999996,76.45,630.41600000000005]
["2016-07-06",77.77,78.7,77.81,407.387]
["2016-07-05",78.27,79.28,77.900000000000006,567.46299999999997]
["2016-07-01",78.84,79.58,78.13,626.93600000000004]
["2016-06-30",77.14,79.430000000000007,78.709999999999994,8465.8259999999991]
["2016-06-29",76.41,77.44,76.680000000000007,247.07400000000001]
["2016-06-28",75.8,76.212500000000006,75.91,301.94299999999998]
["2016-06-27",74.7,75.88,75.58,279.19600000000003]
["2016-06-24",73.23,75.31,74.72,553.428]
["2016-06-23",74.67,74.915000000000006,74.760000000000005,144.44499999999999]
["2016-06-22",74.849999999999994,74.97,74.459999999999994,137.44900000000001]
["2016-06-21",74.739999999999995,75.13,74.849999999999994,224.499]
["2016-06-20",75.180000000000007,75.3,74.760000000000005,227.98500000000001]
["2016-06-17",74.92,75.19,74.73,288.99799999999999]
["2016-06-16",74.44,75,74.739999999999995,150.12899999999999]
["2016-06-15",74.849999999999994,74.92,74.3,150.804]
["2016-06-14",74.040000000000006,74.924999999999997,74.849999999999994,149.39699999999999]
["2016-06-13",74.180000000000007,74.709999999999994,74.099999999999994,122.142]
["2016-06-10",74.58,74.7,74.16,135.08799999999999]
["2016-06-09",73.42,74.84,74.67,178.245]
["2016-06-08",72.72,73.650000000000006,73.58,153.15700000000001]
["2016-06-07",72.41,72.95,72.77,165.518]
["2016-06-06",71.7,72.5,72.27,194.19399999999999]
["2016-06-03",71.12,72.09,71.72,210.191]
["2016-06-02",70.36,70.838800000000006,70.59,120.364]
["2016-06-01",69.33,70.59,70.53,225.54400000000001]
["2016-05-31",69.63,69.63,69.430000000000007,242.95]
["2016-05-27",69.25,70.03,69.989999999999995,144.62799999999999]
["2016-05-26",68.97,69.61,69.22,150.61799999999999]
["2016-05-25",69.069999999999993,69.349999999999994,68.98,161.626]
["2016-05-24",67.73,69.22,69.19,248.12200000000001]
["2016-05-23",68.19,68.834999999999994,67.59,210.73099999999999]
["2016-05-20",68.14,68.260000000000005,68.040000000000006,186.703]
["2016-05-19",67.45,67.94,67.81,149.83799999999999]
["2016-05-18",67.91,69.209999999999994,67.599999999999994,230.32400000000001]
["2016-05-17",70,70.39,68.05,333.94]
["2016-05-16",70,70.510000000000005,70.31,177.803]
["2016-05-13",68.819999999999993,69.97,69.89,351.48899999999998]
["2016-05-12",68.61,69.53,69.19,269.517]
["2016-05-11",68,69.06,69.05,175.52]
["2016-05-10",67.819999999999993,68.28,68.12,179.15899999999999]
["2016-05-09",66.92,68.040000000000006,67.760000000000005,207.94300000000001]
["2016-05-06",66.53,67.14,66.989999999999995,206.42500000000001]
["2016-05-05",66.959999999999994,68.150000000000006,66.8,152.97399999999999]
["2016-05-04",65.97,67.78,67.25,214.46700000000001]
["2016-05-03",66,66.3,65.97,106.80500000000001]
["2016-05-02",65.05,66.27,66.069999999999993,152.375]
["2016-04-29",64.7,65.14,64.91,176.29599999999999]
["2016-04-28",63.72,65.09,64.819999999999993,174.083]
["2016-04-27",64.599999999999994,64.715000000000003,64.099999999999994,170.65199999999999]
["2016-04-26",64.08,64.430000000000007,64.099999999999994,153]
["2016-04-25",63.74,64.17,64,148.49199999999999]
["2016-04-22",63.12,64.349999999999994,63.94,304.12]
["2016-04-21",64.25,64.44,62.88,193.16]
["2016-04-20",65.69,66.25,64.55,152.35300000000001]
["2016-04-19",65.430000000000007,65.930000000000007,65.819999999999993,145.04400000000001]
["2016-04-18",64.22,65.34,65.33,125.89100000000001]
["2016-04-15",64.05,64.77,64.44,313.75900000000001]
["2016-04-14",64.27,64.488600000000005,64.099999999999994,158.37899999999999]
["2016-04-13",64.489999999999995,64.489999999999995,64.33,213.59700000000001]
["2016-04-12",63.81,64.69,64.41,267.48200000000003]
["2016-04-11",65,65.2,63.79,252.047]
["2016-04-08",64.37,65.17,64.900000000000006,157.37]
["2016-04-07",64.099999999999994,64.739999999999995,64.099999999999994,429.92899999999997]
["2016-04-06",64.2,64.81,64.180000000000007,150.18100000000001]
["2016-04-05",65.64,65.64,64.25,222.738]
["2016-04-04",66.400000000000006,66.41,65.7,149.00399999999999]
["2016-04-01",65.63,66.599999999999994,66.37,325.565]
["2016-03-31",66.489999999999995,66.502499999999998,65.849999999999994,299.245]
["2016-03-30",66.760000000000005,67.290000000000006,66.56,175.798]
["2016-03-29",65.16,66.91,66.680000000000007,282.16000000000003]
["2016-03-28",65.55,66.33,64.89,205.40700000000001]
["2016-03-24",64.680000000000007,65.81,65.58,171.68]
["2016-03-23",64.5,65.19,64.819999999999993,209.404]
["2016-03-22",64.64,65.34,64.66,132.255]
["2016-03-21",64.14,65.180000000000007,64.73,153.608]
["2016-03-18",65.900000000000006,65.900000000000006,64.290000000000006,434.005]
["2016-03-17",64.47,65.819999999999993,65.53,191.75700000000001]
["2016-03-16",64.39,64.8,64.53,199.9]
["2016-03-15",63.19,64.7,64.47,215.23699999999999]
["2016-03-14",63.83,63.94,63.37,238.69300000000001]
["2016-03-11",63.82,64.290000000000006,63.54,245.35400000000001]
["2016-03-10",63.89,63.96,63.19,240.12100000000001]
["2016-03-09",63.26,64,63.9,187.98]
["2016-03-08",63.23,63.66,63.32,195.16]
["2016-03-07",62.83,63.31,63.02,203.42]
["2016-03-04",61.35,63.02,62.98,214.06100000000001]
["2016-03-03",61.66,61.74,61.57,213.13499999999999]
["2016-03-02",60.5,62.09,61.7,213.41300000000001]
["2016-03-01",61.29,62.31,60.74,301.16800000000001]
["2016-02-29",59.44,61.44,61,361.92700000000002]
["2016-02-26",60.8,60.8,59.57,176.70599999999999]
["2016-02-25",61.15,62.43,60.92,239.44200000000001]
["2016-02-24",59.7,60.34,60.29,180.08]
["2016-02-23",59.15,59.67,59.05,155.88800000000001]
["2016-02-22",59.08,60.12,59.47,123.139]
["2016-02-19",59.44,60.069899999999997,59.05,207.62700000000001]
["2016-02-18",58.67,59.575000000000003,59.45,299.245]
["2016-02-17",59.57,59.7,58.71,188.89599999999999]
["2016-02-16",59.68,60.015000000000001,59.56,165.548]
["2016-02-12",59.98,60.45,59.47,169.946]
["2016-02-11",59.77,60.17,59.97,180.47]
["2016-02-10",59.75,60.73,60.54,235.75]
["2016-02-09",59.23,59.78,59.76,194.798]
["2016-02-08",59,59.49,59.42,197.43600000000001]
["2016-02-05",58.8,59.68,59.14,239.30799999999999]
["2016-02-04",59.85,59.97,59.12,193.33199999999999]
["2016-02-03",59.64,60.07,59.88,260.25400000000002]
["2016-02-02",58.39,59.63,59.41,205.904]
["2016-02-01",58.98,59.07,58.59,196.078]
["2016-01-29",57.4,58.92,58.83,468.30500000000001]
["2016-01-28",56.24,57.29,57.12,226.98400000000001]
["2016-01-27",56.79,57,55.98,222.953]
["2016-01-26",56.36,57.05,56.8,178.006]
["2016-01-25",56.54,56.889899999999997,56.12,168.227]
["2016-01-22",55.6,56.8,56.8,401.06700000000001]
["2016-01-21",55.91,56.22,55.54,288.875]
["2016-01-20",57.43,57.43,55.82,309.11700000000002]
["2016-01-19",57.62,58.04,57.5,298.8]
["2016-01-15",56.63,57.85,57.2,341.60899999999998]
["2016-01-14",56.95,58.559899999999999,58,340.822]
["2016-01-13",56.84,57.22,56.93,308.79199999999997]
["2016-01-12",57.51,57.56,56.33,291.13499999999999]
["2016-01-11",56.35,57.35,57.09,272.32600000000002]
["2016-01-08",55.96,56.866,56.36,368.73899999999998]
["2016-01-07",55.06,56.06,56,326.57400000000001]
["2016-01-06",54.31,55.85,55.6,218.73]
["2016-01-05",53.94,54.75,54.7,154.733]
["2016-01-04",54.62,54.85,53.86,223.96600000000001]
["2015-12-31",56.11,56.62,55.16,199.94800000000001]
["2015-12-30",56.22,56.63,55.91,131.32599999999999]
["2015-12-29",55.81,56.71,56.27,163.03399999999999]
["2015-12-28",54.15,56,55.54,566.71199999999999]
["2015-12-24",54.22,54.61,54.29,44.201999999999998]
["2015-12-23",53.7,54.36,54.35,127.27500000000001]
["2015-12-22",52.66,53.59,53.52,228.626]
["2015-12-21",52.91,53.17,52.66,145.869]
["2015-12-18",52.44,53.15,52.66,698.15499999999997]
["2015-12-17",52.9,53.1,52.79,168.42500000000001]
["2015-12-16",51.27,52.94,52.8,243.51400000000001]
["2015-12-15",50.67,51.28,51.06,171.48699999999999]
["2015-12-14",50.97,51.484999999999999,50.78,173.483]
["2015-12-11",51.02,51.75,51.09,210.886]
["2015-12-10",52.07,52.46,51.48,194.03100000000001]
["2015-12-09",52.21,52.68,52.18,190.96899999999999]
["2015-12-08",52.15,52.58,52.32,131.298]
["2015-12-07",52.04,52.49,52.47,256.92399999999998]
["2015-12-04",52.55,52.95,52.2,363.34699999999998]
["2015-12-03",54.09,54.13,52.5,642.47]
["2015-12-02",55.78,55.78,54.61,226.245]
["2015-12-01",56.15,56.44,56.02,225.49100000000001]
["2015-11-30",56.63,56.74,56.08,176.24299999999999]
["2015-11-27",56.06,56.59,56.52,52.362000000000002]
["2015-11-25",56.78,56.82,56.08,132.637]
["2015-11-24",56.59,57.15,56.87,134.26300000000001]
["2015-11-23",56.51,57.09,56.73,91.391999999999996]
["2015-11-20",56.56,57.07,56.52,139.703]
["2015-11-19",55.76,56.38,56.19,107.015]
["2015-11-18",54.75,55.79,55.69,185.92500000000001]
["2015-11-17",55.22,55.744999999999997,54.67,131.30600000000001]
["2015-11-16",54.57,55.5,55.34,240.05699999999999]
["2015-11-13",55.09,55.82,54.56,159.24700000000001]
["2015-11-12",56.3,56.87,55.28,252.00399999999999]
["2015-11-11",56.66,57.23,56.85,170.51400000000001]
["2015-11-10",55.7,56.67,56.66,243.529]
["2015-11-09",56.49,56.75,55.98,264.93599999999998]
["2015-11-06",58,58.02,56.78,663.53]
["2015-11-05",60.99,62.16,58.29,617.04]
["2015-11-04",60.99,62.329900000000002,61.38,228.99100000000001]
["2015-11-03",60.81,61.11,61.02,285.18]
["2015-11-02",61.36,61.76,60.9,249.49299999999999]
["2015-10-30",61.04,61.82,61.46,152.23400000000001]
["2015-10-29",60.84,61.01,60.98,270.28399999999999]
["2015-10-28",61.03,61.51,60.85,383.11]
["2015-10-27",61.88,61.92,60.96,213.63200000000001]
["2015-10-26",61.3,62.137500000000003,61.99,198.774]
["2015-10-23",61.95,61.99,61.23,110.078]
["2015-10-22",61.77,62.25,61.95,198.00399999999999]
["2015-10-21",62.56,62.6,61.77,125.471]
["2015-10-20",62.13,62.88,62.56,142.874]
["2015-10-19",61.79,62.54,62.31,151.5]
["2015-10-16",62.28,62.89,61.87,220.642]
["2015-10-15",59.65,62.14,62.11,320.21899999999999]
["2015-10-14",60.32,60.43,59.7,109.842]
["2015-10-13",60.7,61.07,60.15,148.893]
["2015-10-12",59.8,61.35,60.81,205.232]
["2015-10-09",60.2,60.21,59.47,204.869]
["2015-10-08",59.24,60.21,60.2,492.49700000000001]
["2015-10-07",60.32,60.59,59.91,234.499]
["2015-10-06",60.89,61.085999999999999,60.29,382.11]
["2015-10-05",60.43,60.96,60.95,263.59899999999999]
["2015-10-02",58.83,60.14,60.12,266.12700000000001]
["2015-10-01",58.46,58.81,58.62,213.62100000000001]
["2015-09-30",57.18,58.4,58.32,264.73399999999998]
["2015-09-29",57.5,57.89,57.04,141.874]
["2015-09-28",57.26,57.79,57.37,289.46300000000002]
["2015-09-25",56.47,58.16,57.29,277.22399999999999]
["2015-09-24",55.3,56.4,56.28,152.63900000000001]
["2015-09-23",55.66,55.98,55.29,112.61799999999999]
["2015-09-22",55.54,55.655000000000001,55.51,188.07]
["2015-09-21",55.61,55.96,55.57,161.792]
["2015-09-18",54.88,55.94,55.4,538.73900000000003]
["2015-09-17",54.22,55.96,55.33,162.86600000000001]
["2015-09-16",53.6,54.51,54.37,109.416]
["2015-09-15",53.17,53.424999999999997,53.35,183.143]
["2015-09-14",53.43,53.7,53.23,139.00200000000001]
["2015-09-11",53.32,53.575000000000003,53.4,154.27799999999999]
["2015-09-10",54.09,54.49,53.49,136.452]
["2015-09-09",54.43,54.52,54.14,209.471]
["2015-09-08",53.85,54.35,54.15,199.18600000000001]
["2015-09-04",53.44,53.79,53.39,190.803]
["2015-09-03",54.13,54.29,53.84,166.98500000000001]
["2015-09-02",54.87,54.905000000000001,53.8,214.28100000000001]
["2015-09-01",54.41,55.21,54.42,315.04399999999998]
["2015-08-31",55.24,55.28,55.09,209.161]
["2015-08-28",55.45,56.05,55.47,161.27699999999999]
["2015-08-27",55.56,55.94,55.8,240.92599999999999]
["2015-08-26",56.62,56.62,55.5,220.27500000000001]
["2015-08-25",58.34,58.34,55.72,518.42399999999998]
["2015-08-24",54.64,58,56.92,663.02200000000005]
["2015-08-21",55.16,56.72,55.95,273.45499999999998]
["2015-08-20",56.2,56.62,55.83,189.339]
["2015-08-19",56.23,56.81,56.55,224.846]
["2015-08-18",56.37,56.67,56.59,171.05600000000001]
["2015-08-17",55.39,56.46,56.46,124.633]
["2015-08-14",54.77,55.6,55.59,174.25]
["2015-08-13",54.68,55.38,54.79,174.26300000000001]
["2015-08-12",54.53,55.64,55.19,247.78800000000001]
["2015-08-11",54.15,55,54.98,145.51499999999999]
["2015-08-10",54.31,54.89,54.29,259.07799999999997]
["2015-08-07",54.06,54.26,54.08,429.32900000000001]
["2015-08-06",55,55.23,54.32,369.69600000000003]
["2015-08-05",56.03,56.44,55.45,125.66]
["2015-08-04",56.02,56.14,55.54,144.501]
["2015-08-03",56.21,56.65,56.11,155.357]
["2015-07-31",56.15,56.88,56.34,160.505]
["2015-07-30",55.47,56.08,55.66,110.25700000000001]
["2015-07-29",55.51,55.88,55.76,159.154]
["2015-07-28",55.85,55.9,55.77,142.77699999999999]
["2015-07-27",55.3,56.13,55.72,213.45099999999999]
["2015-07-24",54.94,55.52,55.21,191.57900000000001]
["2015-07-23",55.3,55.72,54.37,123.402]
["2015-07-22",54.76,55.51,55.4,99.864000000000004]
["2015-07-21",55.59,55.85,55.06,85.885999999999996]
["2015-07-20",55.73,55.99,55.59,120.43600000000001]
["2015-07-17",56.14,56.5,56.03,123.94]
["2015-07-16",55.35,56.42,56.31,134.834]
["2015-07-15",55.45,55.76,55.43,157.77099999999999]
["2015-07-14",55.24,55.6,55.38,111.46899999999999]
["2015-07-13",55.22,55.64,55.07,114.593]
["2015-07-10",54.56,55.32,55.16,121.345]
["2015-07-09",55.39,55.39,54.26,225.56]
["2015-07-08",54.62,55.52,54.98,340.512]
["2015-07-07",55.06,55.91,55.58,372.64499999999998]
["2015-07-06",53.85,55.024999999999999,55.01,144.029]
["2015-07-02",53.84,54.31,54.15,125.874]
["2015-07-01",53.56,53.56,53.43,146.40600000000001]
["2015-06-30",53.58,53.71,53.21,285.685]
["2015-06-29",53.58,54.37,53.32,169.446]
["2015-06-26",53.37,54.05,53.66,361.483]
["2015-06-25",53.36,53.42,53.24,184.107]
["2015-06-24",53.38,53.6,53.08,251.166]
["2015-06-23",54.2,54.2,53.46,385.43900000000002]
["2015-06-22",54.6,54.6,54.21,222.87700000000001]
["2015-06-19",54.59,55.06,54.44,275.72899999999998]
["2015-06-18",54.37,55.37,54.91,166.44300000000001]
["2015-06-17",54.14,54.54,54.23,144.55099999999999]
["2015-06-16",52.33,53.44,53.33,162.14599999999999]
["2015-06-15",52.8,52.99,52.43,120.82899999999999]
["2015-06-12",53.25,53.35,52.96,97.536000000000001]
["2015-06-11",53.71,54.18,53.4,100.99]
["2015-06-10",52.2,53.86,53.37,293.798]
["2015-06-09",52.13,52.35,51.72,83.888999999999996]
["2015-06-08",52.07,52.49,52.22,76.801000000000002]
["2015-06-05",52.46,52.6,52.18,167.80699999999999]
["2015-06-04",53.84,54.02,52.94,235.715]
["2015-06-03",54.55,54.69,54.02,207.50200000000001]
["2015-06-02",54.83,54.98,54.58,239.59899999999999]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"WGL","index":48,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C53","v":"WGL"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":82.668666666666667},{"$f":"AVERAGE($D$4:$D$93)","v":82.569333333333304},{"$f":"AVERAGE($D$4:$D$183)","v":75.433333333333294},{"$f":"AVERAGE($D$4:$D$363)","v":71.350583333333304},{"$f":"AVERAGE($D$4:$D$507)","v":67.377738095238115}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.04},{"$f":"$G3/H2","v":2.4676822334943511E-2},{"$f":"$G3/I2","v":2.4706509277052022E-2},2.7043747238179421E-2,2.8591216843590405E-2,3.0277062686735932E-2]
["2017-06-01",82.7,83.53,83.53,360.43799999999999]
["2017-05-31",82.78,83.1,82.74,159.499]
["2017-05-30",82.72,82.720100000000002,82.58,206.71]
["2017-05-26",82.99,82.99,82.84,163.78700000000001]
["2017-05-25",83,83.11,82.93,144.518]
["2017-05-24",82.82,83.19,82.96,195.083]
["2017-05-23",82.5,82.83,82.78,153.148]
["2017-05-22",82.5,82.72,82.41,131.75299999999999]
["2017-05-19",82.58,82.8,82.41,184.233]
["2017-05-18",82.69,82.9,82.56,176.35400000000001]
["2017-05-17",82.48,82.96,82.73,306.49900000000002]
["2017-05-16",82.75,82.88,82.52,212.85]
["2017-05-15",82.68,82.98,82.68,109.651]
["2017-05-12",82.87,82.95,82.62,147.34399999999999]
["2017-05-11",82.73,82.853700000000003,82.85,134.43100000000001]
["2017-05-10",82.6,83,82.87,139.21299999999999]
["2017-05-09",82.78,82.79,82.56,227.66900000000001]
["2017-05-08",82.8,82.92,82.86,125.767]
["2017-05-05",82.66,83.135000000000005,82.9,186.023]
["2017-05-04",82.4,82.82,82.71,152.55099999999999]
["2017-05-03",82.76,82.76,82.48,166.666]
["2017-05-02",82.77,82.99,82.93,178.56200000000001]
["2017-05-01",82.5,82.76,82.73,181.37799999999999]
["2017-04-28",82.5,82.77,82.46,372.66800000000001]
["2017-04-27",82.8,83.05,82.47,166.47300000000001]
["2017-04-26",82.65,83.14,82.78,226.429]
["2017-04-25",82.21,82.86,82.46,310.38]
["2017-04-24",82.48,82.55,82.28,222.85499999999999]
["2017-04-21",82.3,82.45,82.14,193.11199999999999]
["2017-04-20",82.5,82.54,82.29,228.27199999999999]
["2017-04-19",82.58,82.85,82.49,173.89]
["2017-04-18",82.47,82.87,82.64,181.45599999999999]
["2017-04-17",82.12,82.74,82.67,282.32799999999997]
["2017-04-13",82.13,82.49,82.08,249.25]
["2017-04-12",82.21,82.42,82.11,129.86600000000001]
["2017-04-11",81.95,82.38,82.37,201.81899999999999]
["2017-04-10",82.01,82.29,82.01,208.654]
["2017-04-07",82.25,82.594999999999999,81.96,306.81700000000001]
["2017-04-06",82.5,82.75,82.42,222.28800000000001]
["2017-04-05",82.65,82.93,82.82,311.28500000000003]
["2017-04-04",82.56,82.84,82.65,249.45500000000001]
["2017-04-03",82.57,82.74,82.57,236.40700000000001]
["2017-03-31",82.7,82.88,82.53,227.34899999999999]
["2017-03-30",82.63,82.84,82.76,185.43299999999999]
["2017-03-29",82.75,82.89,82.75,242.49100000000001]
["2017-03-28",82.65,82.75,82.73,209.19]
["2017-03-27",82.58,82.85,82.77,243.45400000000001]
["2017-03-24",82.7,83,82.89,294.69400000000002]
["2017-03-23",82.6,82.929900000000004,82.58,369.67]
["2017-03-22",82.57,82.75,82.73,176.94200000000001]
["2017-03-21",82.12,82.75,82.5,216.95]
["2017-03-20",82.6,82.95,82.12,374.50799999999998]
["2017-03-17",82.63,83.1,82.57,759.88800000000003]
["2017-03-16",82.64,82.72,82.61,303.30399999999997]
["2017-03-15",82.65,83.12,82.63,304.67500000000001]
["2017-03-14",82.8,82.93,82.6,188.78700000000001]
["2017-03-13",83.4,83.55,82.89,258.54199999999997]
["2017-03-10",83.25,83.7,83.58,309.27600000000001]
["2017-03-09",82.79,83.43,83.04,377.69799999999998]
["2017-03-08",82.9,83.3,82.76,343.91699999999997]
["2017-03-07",83.36,83.66,82.9,179.56299999999999]
["2017-03-06",83.36,83.6,83.49,335.12200000000001]
["2017-03-03",83.35,83.7,83.57,208.93100000000001]
["2017-03-02",83.23,83.7,83.45,169.62899999999999]
["2017-03-01",83.56,84.08,83.31,347.22500000000002]
["2017-02-28",83.18,83.69,83.49,454.721]
["2017-02-27",82.98,83.584999999999994,83.29,292.89800000000002]
["2017-02-24",82.71,83.28,83.28,270.55700000000002]
["2017-02-23",82.6,83.15,82.93,256.35700000000003]
["2017-02-22",82.44,82.69,82.46,262.52999999999997]
["2017-02-21",82.72,82.72,82.37,315.05200000000002]
["2017-02-17",83,83.09,82.86,711.77]
["2017-02-16",82.9,83.25,82.73,463.53500000000003]
["2017-02-15",82.75,83.26,82.95,305.06200000000001]
["2017-02-14",83.25,83.35,82.95,424.69200000000001]
["2017-02-13",83.45,83.45,83.3,306.72399999999999]
["2017-02-10",83.29,83.63,83.27,353.53699999999998]
["2017-02-09",83.27,83.71,83.06,609.07399999999996]
["2017-02-08",82.83,83.5,83.28,744.34900000000005]
["2017-02-07",82.7,82.94,82.68,457.435]
["2017-02-06",82.52,82.88,82.51,533.45799999999997]
["2017-02-03",82.2,82.75,82.44,518.04499999999996]
["2017-02-02",81.8,82.46,82.17,631.90800000000002]
["2017-02-01",82.04,82.4,81.459999999999994,673.91]
["2017-01-31",81.3,82.1,81.94,1001.085]
["2017-01-30",81.2,81.53,81.45,899.81899999999996]
["2017-01-27",81.19,81.27,81.2,1259.1189999999999]
["2017-01-26",81.260000000000005,81.290000000000006,80.819999999999993,4711.8609999999999]
["2017-01-25",78.53,79.23,78.78,655.31899999999996]
["2017-01-24",78.17,79.363,78.959999999999994,265.53899999999999]
["2017-01-23",78.900000000000006,78.900000000000006,78.33,278.80799999999999]
["2017-01-20",78.150000000000006,79.16,79.03,425.35]
["2017-01-19",77.81,78.78,78.34,443.767]
["2017-01-18",78.5,79.489999999999995,78.739999999999995,369.34899999999999]
["2017-01-17",78.91,79.44,78.78,699.43700000000001]
["2017-01-13",80,81.349999999999994,79.400000000000006,1689.588]
["2017-01-12",76.16,83.79,80.260000000000005,3225.393]
["2017-01-11",75.099999999999994,76.11,75.78,151.03100000000001]
["2017-01-10",74.28,75.28,75.040000000000006,296.45800000000003]
["2017-01-09",75.540000000000006,75.739999999999995,74.19,293.77100000000002]
["2017-01-06",75.569999999999993,76,75.5,252.62799999999999]
["2017-01-05",77.36,77.36,76.239999999999995,212.96799999999999]
["2017-01-04",76.069999999999993,77.8,77.05,319.17]
["2017-01-03",76.44,76.77,75.88,395.97399999999999]
["2016-12-30",76.67,76.84,76.28,331.61599999999999]
["2016-12-29",77.02,77.7,76.66,642.32799999999997]
["2016-12-28",78.13,78.28,76.400000000000006,316.084]
["2016-12-27",77.53,78.260000000000005,78.08,332.55599999999998]
["2016-12-23",78.260000000000005,78.28,77.92,190.501]
["2016-12-22",77.569999999999993,78.53,77.89,243.71299999999999]
["2016-12-21",78.98,79.69,77.97,303.71300000000002]
["2016-12-20",78.48,79.34,78.61,366.97699999999998]
["2016-12-19",78.650000000000006,79.97,79.790000000000006,253.017]
["2016-12-16",78.040000000000006,79.02,78.56,782.94100000000003]
["2016-12-15",76.56,78.62,77.709999999999994,264.51]
["2016-12-14",79.16,79.44,76.56,324.45499999999998]
["2016-12-13",78.819999999999993,79.273600000000002,78.87,213.755]
["2016-12-12",77.27,78.703400000000002,78.23,348.94600000000003]
["2016-12-09",76.760000000000005,78.12,77.790000000000006,270.26600000000002]
["2016-12-08",75.12,77.37,77.27,283.59300000000002]
["2016-12-07",73.36,75.75,75.45,271.11799999999999]
["2016-12-06",72.48,73.38,73.34,219.58699999999999]
["2016-12-05",73.22,73.260000000000005,72.48,315.74900000000002]
["2016-12-02",73.23,74.2,73.3,457.012]
["2016-12-01",72.19,74.849999999999994,73.150000000000006,1380.3240000000001]
["2016-11-30",74.680000000000007,74.94,72.56,1183.596]
["2016-11-29",68.69,77.25,75.209999999999994,2417.864]
["2016-11-28",67.69,69.900000000000006,69.02,611.23599999999999]
["2016-11-25",66.36,67.510000000000005,67.44,109.85599999999999]
["2016-11-23",66.540000000000006,67.010000000000005,66.23,232.11]
["2016-11-22",66.73,67.540000000000006,67.39,277.84899999999999]
["2016-11-21",65.31,66.569999999999993,66.569999999999993,374.63]
["2016-11-18",64.599999999999994,66.459999999999994,64.89,905.66399999999999]
["2016-11-17",64.22,65.319900000000004,64.03,255.2]
["2016-11-16",63.95,64.510000000000005,64.17,214.67599999999999]
["2016-11-15",63.15,64.209999999999994,64.13,237.08099999999999]
["2016-11-14",62.54,63.024999999999999,62.78,252.357]
["2016-11-11",61.31,63.03,62.64,330.76]
["2016-11-10",61.76,62.31,61.1,281.25200000000001]
["2016-11-09",61.03,62.16,61.7,267.02100000000002]
["2016-11-08",61.93,63,62.32,155.61500000000001]
["2016-11-07",60.76,62.06,61.97,186.73500000000001]
["2016-11-04",60.57,61.47,59.98,264.14800000000002]
["2016-11-03",59.56,60.41,60.18,158.696]
["2016-11-02",60.8,60.8,59.46,240.267]
["2016-11-01",63.05,63.076999999999998,60.87,230.41800000000001]
["2016-10-31",61.5,63.34,63.07,356.947]
["2016-10-28",61.51,61.94,61.22,121.979]
["2016-10-27",61.21,61.61,61.52,128.619]
["2016-10-26",61.44,61.78,61.47,122.417]
["2016-10-25",61.03,61.66,61.66,114.849]
["2016-10-24",63.3,63.3,61.19,141.21299999999999]
["2016-10-21",60.4,60.9,60.47,161.93899999999999]
["2016-10-20",61.15,61.32,60.84,127.86]
["2016-10-19",61.49,61.5,61.02,93.468999999999994]
["2016-10-18",60.37,61.424999999999997,61.4,211.351]
["2016-10-17",60.24,60.655000000000001,60.4,149.15299999999999]
["2016-10-14",60.04,60.59,60.25,137.691]
["2016-10-13",59.49,60.96,60.28,206.10599999999999]
["2016-10-12",58.77,59.42,59.36,183.636]
["2016-10-11",59.91,59.91,58.69,193.018]
["2016-10-10",59.26,60.44,60.17,209.56]
["2016-10-07",60,60.06,59.35,224.01499999999999]
["2016-10-06",59.37,59.97,59.65,236.768]
["2016-10-05",60.24,60.39,59.56,221.01599999999999]
["2016-10-04",62.18,62.5,60.42,194.08600000000001]
["2016-10-03",62.56,62.7,62.27,235.84299999999999]
["2016-09-30",63.2,63.2,62.7,302.02600000000001]
["2016-09-29",63.58,63.58,62.76,191.101]
["2016-09-28",63.82,63.98,63.65,175.84]
["2016-09-27",64.62,65.02,63.77,148.673]
["2016-09-26",64.97,65.09,64.62,171.68600000000001]
["2016-09-23",65.61,65.801000000000002,65.09,196.14500000000001]
["2016-09-22",64.92,66,65.89,225.32599999999999]
["2016-09-21",63.14,64.540000000000006,64.52,294.58]
["2016-09-20",63.42,63.96,63.05,258.87200000000001]
["2016-09-19",62.13,63.42,63.3,373.73500000000001]
["2016-09-16",60.99,62.21,62.07,555.56600000000003]
["2016-09-15",60.73,61.19,60.89,200.11099999999999]
["2016-09-14",61.27,61.54,60.68,251.38300000000001]
["2016-09-13",61.79,62.14,61.12,336.4]
["2016-09-12",61.56,62.19,62.17,182.92699999999999]
["2016-09-09",63.62,63.92,61.66,214.09899999999999]
["2016-09-08",63.73,64.349999999999994,64.12,159.488]
["2016-09-07",63.48,64.27,64.040000000000006,303.31799999999998]
["2016-09-06",64.2,64.67,63.57,218.06899999999999]
["2016-09-02",62.49,63.83,63.79,293.84199999999998]
["2016-09-01",62.78,62.97,62.44,197.40700000000001]
["2016-08-31",63.29,63.29,62.84,235.33500000000001]
["2016-08-30",63.7,63.88,63.17,219.28299999999999]
["2016-08-29",62.95,63.92,63.57,185.48500000000001]
["2016-08-26",64.17,64.78,62.88,199.06299999999999]
["2016-08-25",63.86,64.52,64.33,150.24]
["2016-08-24",63.9,63.9,63.8,161.589]
["2016-08-23",64.45,64.86,64.09,121.16500000000001]
["2016-08-22",64.38,64.484999999999999,64.34,171.202]
["2016-08-19",64.69,64.78,64.180000000000007,259.69099999999997]
["2016-08-18",63.93,65.025000000000006,64.98,209.07]
["2016-08-17",63.38,64.02,63.99,357.66300000000001]
["2016-08-16",65.02,65.02,63.59,195.411]
["2016-08-15",66.13,66.23,65.290000000000006,270.41399999999999]
["2016-08-12",66.239999999999995,66.81,66.150000000000006,290.11099999999999]
["2016-08-11",66.92,66.92,66,382.18400000000003]
["2016-08-10",67.27,67.349999999999994,66.900000000000006,162.68600000000001]
["2016-08-09",67.27,67.540000000000006,67.13,178.24199999999999]
["2016-08-08",68.010000000000005,68.37,67.37,236.315]
["2016-08-05",68.45,68.45,68.16,322.72899999999998]
["2016-08-04",66,69.495000000000005,68.56,324.541]
["2016-08-03",69.709999999999994,69.709999999999994,68.8,225.76499999999999]
["2016-08-02",70.2,70.2,69.55,236.33500000000001]
["2016-08-01",70.680000000000007,70.989999999999995,70.2,303.48]
["2016-07-29",70.900000000000006,71.669899999999998,70.790000000000006,407.92399999999998]
["2016-07-28",70.42,71.02,70.83,128.054]
["2016-07-27",71.260000000000005,71.260000000000005,70.540000000000006,180.88800000000001]
["2016-07-26",71.61,71.875,71.040000000000006,124.898]
["2016-07-25",71.73,71.73,71.510000000000005,112.37]
["2016-07-22",70.790000000000006,72.180000000000007,71.790000000000006,93.126000000000005]
["2016-07-21",70.7,71.209999999999994,71.03,147.42400000000001]
["2016-07-20",71.44,71.44,70.83,116.741]
["2016-07-19",71.239999999999995,71.59,71.290000000000006,98.718999999999994]
["2016-07-18",71.52,71.680000000000007,71.3,123.88]
["2016-07-15",71.540000000000006,72.08,71.260000000000005,269.03199999999998]
["2016-07-14",71.3,71.760000000000005,71.44,374.21199999999999]
["2016-07-13",71.45,72.09,71.84,302.68]
["2016-07-12",70.92,71.569999999999993,70.959999999999994,313.04500000000002]
["2016-07-11",70.42,71.28,71.260000000000005,196.87899999999999]
["2016-07-08",70.010000000000005,70.92,70.81,234.76]
["2016-07-07",71.23,71.430000000000007,70,497.613]
["2016-07-06",71.27,71.819999999999993,71.55,280.82299999999998]
["2016-07-05",70.819999999999993,71.91,71.86,337.90199999999999]
["2016-07-01",71.09,71.510000000000005,70.63,296.83999999999997]
["2016-06-30",69.099999999999994,70.81,70.790000000000006,406.56900000000002]
["2016-06-29",69.239999999999995,69.97,68.849999999999994,244.851]
["2016-06-28",68.63,69.17,68.819999999999993,297.13499999999999]
["2016-06-27",67.64,69.2,68.97,364.18700000000001]
["2016-06-24",67.16,68.61,68.069999999999993,462.892]
["2016-06-23",67.28,68.06,68.05,230.63900000000001]
["2016-06-22",67.760000000000005,67.959999999999994,67.16,189.82400000000001]
["2016-06-21",67.709999999999994,68.215000000000003,67.760000000000005,177.27699999999999]
["2016-06-20",67.739999999999995,68.14,67.599999999999994,134.74600000000001]
["2016-06-17",68.31,68.31,67.72,453.30200000000002]
["2016-06-16",67.67,68.239999999999995,68.16,161.874]
["2016-06-15",68.14,68.37,67.69,156.791]
["2016-06-14",68.27,68.59,68.14,287.15600000000001]
["2016-06-13",68.44,68.81,68.17,178.751]
["2016-06-10",68.55,69.13,68.31,378.89100000000002]
["2016-06-09",68.209999999999994,69.13,68.92,183.101]
["2016-06-08",67.06,68.08,68.010000000000005,162.95099999999999]
["2016-06-07",66.760000000000005,67.344999999999999,67.09,289.71600000000001]
["2016-06-06",66.62,67.17,66.760000000000005,170.42099999999999]
["2016-06-03",66.28,66.84,66.63,298.45600000000002]
["2016-06-02",65.48,65.83,65.81,143.55000000000001]
["2016-06-01",65.36,65.89,65.67,159.22900000000001]
["2016-05-31",65.25,65.59,65.23,286.39299999999997]
["2016-05-27",64.849999999999994,65.41,65.28,150.226]
["2016-05-26",64.55,65.14,64.97,176.435]
["2016-05-25",65.02,65.16,64.63,240.905]
["2016-05-24",64.180000000000007,65.180000000000007,65.12,358.75700000000001]
["2016-05-23",64.599999999999994,64.680000000000007,63.93,223.88800000000001]
["2016-05-20",64.33,64.584999999999994,64.5,416.45499999999998]
["2016-05-19",64.17,64.39,64.28,198.42699999999999]
["2016-05-18",64.900000000000006,65.819999999999993,64.36,244.32300000000001]
["2016-05-17",68.05,68.61,65.400000000000006,301.11200000000002]
["2016-05-16",68.569999999999993,68.77,68.260000000000005,218.52099999999999]
["2016-05-13",68.5,68.94,68.53,271.05]
["2016-05-12",67.760000000000005,68.569999999999993,68.28,556.95000000000005]
["2016-05-11",68.819999999999993,69.13,67.94,293.61900000000003]
["2016-05-10",68.83,69.05,68.77,188.57599999999999]
["2016-05-09",67.83,68.75,68.650000000000006,278.75400000000002]
["2016-05-06",68.2,68.34,67.87,263.44900000000001]
["2016-05-05",67.05,69.73,68.42,263.892]
["2016-05-04",68.34,70.09,69.7,288.12099999999998]
["2016-05-03",68.69,69.22,68.38,157.363]
["2016-05-02",67.95,69,68.73,346.505]
["2016-04-29",66.7,68.11,67.89,949.99]
["2016-04-28",66.92,67.42,67.040000000000006,163.53]
["2016-04-27",67.45,67.62,67.19,259.99400000000003]
["2016-04-26",66.83,67.260000000000005,67.06,227.94499999999999]
["2016-04-25",66.28,66.84,66.75,355.11799999999999]
["2016-04-22",66.540000000000006,67.08,66.48,210.184]
["2016-04-21",67.650000000000006,67.650000000000006,66.3,276.68200000000002]
["2016-04-20",69.319999999999993,69.319999999999993,67.94,160.13499999999999]
["2016-04-19",69.03,69.78,69.510000000000005,163.38800000000001]
["2016-04-18",69.05,69.44,69.2,140.346]
["2016-04-15",68.67,69.5,69.2,209.256]
["2016-04-14",69.09,69.31,68.63,235.773]
["2016-04-13",69.53,69.53,69.209999999999994,234.03299999999999]
["2016-04-12",68.94,69.63,69.25,136.18100000000001]
["2016-04-11",69.069999999999993,69.67,68.98,198.07599999999999]
["2016-04-08",69.41,70.17,69.25,199.29300000000001]
["2016-04-07",68.88,69.510000000000005,69.12,312.63400000000001]
["2016-04-06",68.83,69.275000000000006,68.989999999999995,279.14299999999997]
["2016-04-05",70.989999999999995,71.275000000000006,69.47,286.74900000000002]
["2016-04-04",72.209999999999994,72.25,71.08,248.00399999999999]
["2016-04-01",72.150000000000006,72.84,72.11,308.137]
["2016-03-31",71.95,72.87,72.37,319.851]
["2016-03-30",73.319999999999993,74.099999999999994,72.14,256.84699999999998]
["2016-03-29",70.83,73.36,73.33,296.27999999999997]
["2016-03-28",70.83,71.489999999999995,70.78,158.32400000000001]
["2016-03-24",69.819999999999993,70.7,70.540000000000006,207.56100000000001]
["2016-03-23",69.67,70.349999999999994,70.11,182.14400000000001]
["2016-03-22",69.67,70.540000000000006,69.680000000000007,154.07400000000001]
["2016-03-21",69.680000000000007,70.17,69.760000000000005,225.59200000000001]
["2016-03-18",71.67,71.8,70.08,745.73199999999997]
["2016-03-17",70.33,71.5,71.400000000000006,202.17]
["2016-03-16",69.819999999999993,70.42,70.33,233.715]
["2016-03-15",69.22,70.114999999999995,69.959999999999994,177.71600000000001]
["2016-03-14",69.87,70.150000000000006,69.41,219.452]
["2016-03-11",69.95,70.23,69.89,220.83]
["2016-03-10",70,70.31,69.69,207.24299999999999]
["2016-03-09",69.25,70.08,70.06,202.982]
["2016-03-08",68.64,69.61,69.25,190.08699999999999]
["2016-03-07",68.790000000000006,69.33,68.709999999999994,298.91300000000001]
["2016-03-04",68.39,69.23,68.95,249.43]
["2016-03-03",68.400000000000006,68.709999999999994,68.680000000000007,285.61099999999999]
["2016-03-02",68.22,68.650000000000006,68.489999999999995,243.274]
["2016-03-01",68.489999999999995,69.040000000000006,68.489999999999995,339.86599999999999]
["2016-02-29",67.88,69,68.19,614.28599999999994]
["2016-02-26",68.98,68.98,67.92,346.66]
["2016-02-25",68.23,69.2,69.17,228.07300000000001]
["2016-02-24",67.33,68.260000000000005,68.16,234.69399999999999]
["2016-02-23",67.28,67.98,67.67,180.005]
["2016-02-22",67.84,67.91,67.73,232.87700000000001]
["2016-02-19",67.599999999999994,68.02,67.37,149.529]
["2016-02-18",66.739999999999995,67.959999999999994,67.64,163.10599999999999]
["2016-02-17",67.64,67.64,66.88,299.04399999999998]
["2016-02-16",67.23,67.66,67.64,214.684]
["2016-02-12",68.06,68.39,66.87,208.72]
["2016-02-11",67.790000000000006,68.13,67.52,243.97800000000001]
["2016-02-10",68.16,69.06,68.25,218.83]
["2016-02-09",66.41,68.088899999999995,67.900000000000006,417.87299999999999]
["2016-02-08",64.05,67.174999999999997,66.900000000000006,417.84899999999999]
["2016-02-05",66.09,66.319999999999993,65.72,279.63600000000002]
["2016-02-04",66.87,66.87,65.86,159.69399999999999]
["2016-02-03",67.430000000000007,67.709999999999994,67,360.17099999999999]
["2016-02-02",66.28,67.435000000000002,67.14,237.35]
["2016-02-01",66.92,68.540000000000006,66.53,262.78100000000001]
["2016-01-29",65.02,66.81,66.790000000000006,426.00700000000001]
["2016-01-28",63.53,65.02,64.52,237.393]
["2016-01-27",63.35,63.69,63.17,218.08699999999999]
["2016-01-26",62.83,63.97,63.34,278.42599999999999]
["2016-01-25",64,64.290000000000006,62.6,245.84800000000001]
["2016-01-22",62.25,64.31,64.13,293.81299999999999]
["2016-01-21",62.27,63.16,62.08,264.42099999999999]
["2016-01-20",62.32,62.69,62.2,335.48700000000002]
["2016-01-19",61.96,62.98,62.67,220.55699999999999]
["2016-01-15",61.52,62.26,61.96,320.45499999999998]
["2016-01-14",61.62,63.15,62.79,222.07900000000001]
["2016-01-13",61.9,62.25,61.48,311.38499999999999]
["2016-01-12",62.22,62.23,61.77,293.96600000000001]
["2016-01-11",61.25,62.12,61.84,270.47699999999998]
["2016-01-08",60.98,61.31,61.13,509.41500000000002]
["2016-01-07",61.07,61.58,60.93,401.73399999999998]
["2016-01-06",61.25,62.89,62.15,344.56799999999998]
["2016-01-05",61.93,62.53,62.32,244.06]
["2016-01-04",62.51,62.73,61.81,435.62599999999998]
["2015-12-31",65.03,65.03,62.99,343.577]
["2015-12-30",65.02,65.55,65.069999999999993,145.58099999999999]
["2015-12-29",65.069999999999993,65.53,65.12,113.71]
["2015-12-28",63.96,64.86,64.819999999999993,148.74]
["2015-12-24",63.85,64.31,64.069999999999993,88.6]
["2015-12-23",63.31,64.430000000000007,64,228.374]
["2015-12-22",62.94,63.42,63.28,158.77099999999999]
["2015-12-21",63.44,63.738,62.73,227.87899999999999]
["2015-12-18",63.27,64.209999999999994,63.25,1001.321]
["2015-12-17",63.11,63.81,63.18,283.858]
["2015-12-16",61.08,62.98,62.88,254.614]
["2015-12-15",59.54,60.72,60.71,184.77199999999999]
["2015-12-14",59.15,59.77,59.62,211.99799999999999]
["2015-12-11",59.58,60.56,59.03,350.24299999999999]
["2015-12-10",60.55,60.55,60.3,257.27100000000002]
["2015-12-09",60.62,61.51,60.61,206.46299999999999]
["2015-12-08",60.54,61.02,60.94,191.79599999999999]
["2015-12-07",60.45,60.86,60.64,269.75400000000002]
["2015-12-04",59.43,60.76,60.71,200.33600000000001]
["2015-12-03",60.57,60.79,59.4,206.155]
["2015-12-02",61.43,61.88,60.56,190.01599999999999]
["2015-12-01",61.72,62.115000000000002,61.84,184.68100000000001]
["2015-11-30",61.37,61.93,61.66,453.351]
["2015-11-27",62.23,62.23,61.29,184.691]
["2015-11-25",62.33,62.59,62.27,426.214]
["2015-11-24",60.9,62.5,62.4,413.149]
["2015-11-23",59.95,61.13,61.03,315.815]
["2015-11-20",59.83,60.414999999999999,59.88,199.60599999999999]
["2015-11-19",59.11,59.89,59.77,197.923]
["2015-11-18",58.32,59.145000000000003,59.09,201.60599999999999]
["2015-11-17",59.35,59.58,58.18,291.13099999999997]
["2015-11-16",58.5,59.52,59.47,199.95500000000001]
["2015-11-13",58.83,59.8,58.32,206.87700000000001]
["2015-11-12",60.65,61.24,59.22,219.69200000000001]
["2015-11-11",60.12,61.01,60.84,301.90600000000001]
["2015-11-10",58.96,59.86,59.83,200.78899999999999]
["2015-11-09",58.8,59.25,58.91,250.27799999999999]
["2015-11-06",61.11,61.11,58.8,476.137]
["2015-11-05",62.26,62.26,61.67,244.77799999999999]
["2015-11-04",62,62.47,62.42,264.84500000000003]
["2015-11-03",61.66,62.34,62.24,179.34200000000001]
["2015-11-02",62.19,62.51,61.85,385.27199999999999]
["2015-10-30",61.62,62.54,62.23,479.81799999999998]
["2015-10-29",61.25,61.71,61.65,218.37700000000001]
["2015-10-28",61.2,61.88,61.28,436.67700000000002]
["2015-10-27",61.84,63.2,61.01,462.512]
["2015-10-26",61.95,62.33,62.04,339.005]
["2015-10-23",62.18,62.18,61.66,308.17200000000003]
["2015-10-22",61.5,62.06,62.04,137.08699999999999]
["2015-10-21",61.88,62.09,61.23,139.72]
["2015-10-20",61.31,61.92,61.72,186.28]
["2015-10-19",60.49,61.45,61.44,120.264]
["2015-10-16",60.51,61.25,60.64,185.31100000000001]
["2015-10-15",58.86,60.38,60.37,198.18]
["2015-10-14",59.71,59.98,58.84,208.06800000000001]
["2015-10-13",60.23,60.92,59.74,340.21499999999997]
["2015-10-12",59.53,60.68,60.43,253.964]
["2015-10-09",59.53,59.69,59.43,214.732]
["2015-10-08",58.08,59.53,59.48,210.41499999999999]
["2015-10-07",58.25,58.81,58.19,439.81200000000001]
["2015-10-06",60.02,60.19,58.62,359.75900000000001]
["2015-10-05",59.81,60.274999999999999,60.2,318.99299999999999]
["2015-10-02",57.99,59.54,59.53,392.57299999999998]
["2015-10-01",57.71,57.97,57.87,363.29899999999998]
["2015-09-30",56.33,57.8,57.67,347.92200000000003]
["2015-09-29",56.1,56.49,56.18,244.59200000000001]
["2015-09-28",55.71,56.26,56.1,283.07400000000001]
["2015-09-25",55.42,56.95,55.8,461.57600000000002]
["2015-09-24",54.23,55.36,55.23,221.77500000000001]
["2015-09-23",54.61,55.12,54.48,162.94]
["2015-09-22",54.56,55.057000000000002,54.57,238.11]
["2015-09-21",54.94,55.1,54.84,239.435]
["2015-09-18",54.27,55.42,54.71,460.62099999999998]
["2015-09-17",53.81,55.44,54.77,212.851]
["2015-09-16",53.39,54.26,53.91,171.524]
["2015-09-15",53.11,53.66,53.43,147.56299999999999]
["2015-09-14",52.91,53.37,53.01,139.53899999999999]
["2015-09-11",52.39,52.89,52.88,148.40700000000001]
["2015-09-10",53.19,53.47,52.52,267.36500000000001]
["2015-09-09",53.86,54.03,53.24,291.03800000000001]
["2015-09-08",52.7,53.81,53.76,299.85000000000002]
["2015-09-04",52.59,52.88,52.24,211.125]
["2015-09-03",53.06,53.54,53.13,257.92399999999998]
["2015-09-02",53.27,53.29,53.04,331.00799999999998]
["2015-09-01",53.46,54,52.81,295.32600000000002]
["2015-08-31",54.59,54.59,54.2,462.346]
["2015-08-28",55.02,55.07,54.78,228.84399999999999]
["2015-08-27",55.14,55.14,55.04,427.10899999999998]
["2015-08-26",55.53,55.53,54.95,375.83800000000002]
["2015-08-25",55.73,56.79,54.53,390.94]
["2015-08-24",56.76,57.43,55.79,468.50299999999999]
["2015-08-21",57.21,58.43,57.26,363.30099999999999]
["2015-08-20",57.83,58.38,57.49,181.852]
["2015-08-19",57.8,58.54,58.2,206.64099999999999]
["2015-08-18",58.12,58.55,57.99,174.8]
["2015-08-17",57.35,58.44,58.25,234.221]
["2015-08-14",56.35,57.62,57.55,251.703]
["2015-08-13",56.69,56.99,56.39,182.8]
["2015-08-12",55.56,56.89,56.86,325.08100000000002]
["2015-08-11",55.14,55.8,55.78,175.43299999999999]
["2015-08-10",55.59,56.45,55.32,220.68299999999999]
["2015-08-07",54.82,55.33,55.29,241.126]
["2015-08-06",55.97,56.17,55.21,239.06]
["2015-08-05",55.4,56.21,55.54,210.631]
["2015-08-04",56.09,56.35,55.04,264.19299999999998]
["2015-08-03",55.8,56.87,56.17,304.11599999999999]
["2015-07-31",55.31,56.65,55.9,1082.8150000000001]
["2015-07-30",54.24,55.374000000000002,54.98,289.57600000000002]
["2015-07-29",54.17,54.76,54.54,267.755]
["2015-07-28",54.1,54.43,54.4,353.65800000000002]
["2015-07-27",53.5,54.68,54.03,350.52800000000002]
["2015-07-24",53.68,54,53.65,269.82299999999998]
["2015-07-23",54.46,54.52,53.59,264.27100000000002]
["2015-07-22",53.91,54.62,54.39,222.88]
["2015-07-21",54.73,55.009900000000002,53.87,208.70599999999999]
["2015-07-20",55.25,55.25,54.73,185.386]
["2015-07-17",55.74,55.94,55.29,227.24600000000001]
["2015-07-16",55.2,56.21,55.87,241.631]
["2015-07-15",55.02,55.34,55.16,226.84700000000001]
["2015-07-14",55.11,55.31,55.13,160.101]
["2015-07-13",54.97,55.54,55.07,198.30099999999999]
["2015-07-10",54.69,55.28,54.88,230.816]
["2015-07-09",55.76,55.95,54.41,296.447]
["2015-07-08",54.96,55.74,55.5,352.267]
["2015-07-07",54.69,55.8,55.63,287.51900000000001]
["2015-07-06",54.41,54.6,54.42,237.58799999999999]
["2015-07-02",54.51,54.89,54.31,234.60499999999999]
["2015-07-01",54.51,54.51,54,336.279]
["2015-06-30",54.77,54.83,54.29,380.90499999999997]
["2015-06-29",55.12,55.96,54.52,311.315]
["2015-06-26",54.83,55.74,55.23,727.99199999999996]
["2015-06-25",55.39,55.39,54.73,164.66300000000001]
["2015-06-24",55.91,56.338999999999999,55.17,217.102]
["2015-06-23",56.32,56.55,55.9,238.86699999999999]
["2015-06-22",56.21,56.4,56.31,201.916]
["2015-06-19",56.33,56.36,56.05,334.62900000000002]
["2015-06-18",55.31,56.33,56.15,264.346]
["2015-06-17",55.66,55.88,55.01,303.41500000000002]
["2015-06-16",54.31,55.52,55.35,284.17099999999999]
["2015-06-15",55.03,55.04,54.3,266.41800000000001]
["2015-06-12",55.67,55.71,55.22,138.917]
["2015-06-11",55.33,55.81,55.8,204.054]
["2015-06-10",54.77,55.46,54.82,308.33699999999999]
["2015-06-09",54.91,55.19,54.66,180.667]
["2015-06-08",55.14,55.28,55.03,137.93600000000001]
["2015-06-05",55.45,55.5,55.16,166.48699999999999]
["2015-06-04",56.02,56.75,55.91,177.93899999999999]
["2015-06-03",56.53,56.625,56.33,183.875]
["2015-06-02",57.49,57.49,56.59,161.417]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"SR","index":49,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C52","v":"SR"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":69.470333333333329},{"$f":"AVERAGE($D$4:$D$93)","v":67.066111111111084},{"$f":"AVERAGE($D$4:$D$183)","v":65.245333333333349},{"$f":"AVERAGE($D$4:$D$363)","v":65.329611111111163},{"$f":"AVERAGE($D$4:$D$507)","v":62.331964285714307}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":2.1},{"$f":"$G3/H2","v":3.0228730729184163E-2},{"$f":"$G3/I2","v":3.1312386616854031E-2},3.2186209997138997E-2,3.2144688515417096E-2,3.3690579529535108E-2]
["2017-06-01",70.8,71.400000000000006,71.400000000000006,149.33500000000001]
["2017-05-31",70.75,71.05,70.849999999999994,143.726]
["2017-05-30",70.55,70.75,70.599999999999994,96.146000000000001]
["2017-05-26",70.849999999999994,70.95,70.400000000000006,193.43199999999999]
["2017-05-25",70.5,70.900000000000006,70.900000000000006,124.383]
["2017-05-24",70.150000000000006,70.55,70.349999999999994,151.041]
["2017-05-23",70.400000000000006,70.724999999999994,70.05,181.91399999999999]
["2017-05-22",69.5,70.25,70.150000000000006,128.739]
["2017-05-19",69.05,69.900000000000006,69.400000000000006,172.61600000000001]
["2017-05-18",69,69.25,69.2,190.66300000000001]
["2017-05-17",68.95,69.25,69,152.25399999999999]
["2017-05-16",69.849999999999994,70.05,68.900000000000006,195.59299999999999]
["2017-05-15",70.2,70.349999999999994,70,146.745]
["2017-05-12",69.599999999999994,69.900000000000006,69.900000000000006,532.17200000000003]
["2017-05-11",69.150000000000006,69.75,69.650000000000006,176.81100000000001]
["2017-05-10",68.7,69.45,69.3,179.482]
["2017-05-09",69.650000000000006,69.8,68.7,194.52199999999999]
["2017-05-08",69.5,70.25,69.8,286.75200000000001]
["2017-05-05",68.75,69.55,69.400000000000006,205.471]
["2017-05-04",68.25,68.599999999999994,68.510000000000005,173.678]
["2017-05-03",64.7,68.55,68.3,297.70999999999998]
["2017-05-02",68.2,68.8,68.05,208.18]
["2017-05-01",68.55,68.650000000000006,68.25,239.35]
["2017-04-28",69.3,69.349999999999994,68.55,238.703]
["2017-04-27",69.150000000000006,69.95,69.25,179.017]
["2017-04-26",69.05,69.95,69.5,237.929]
["2017-04-25",68.45,69.45,69.05,318.27]
["2017-04-24",68.7,68.900000000000006,68.349999999999994,566.149]
["2017-04-21",69.05,69.400000000000006,69.150000000000006,236.92]
["2017-04-20",69.150000000000006,69.349999999999994,69.2,210.23500000000001]
["2017-04-19",69.55,69.849999999999994,69.150000000000006,200.553]
["2017-04-18",69.650000000000006,69.849999999999994,69.5,146.50200000000001]
["2017-04-17",69.150000000000006,69.8,69.8,185.00899999999999]
["2017-04-13",69.099999999999994,69.2,68.849999999999994,148.00800000000001]
["2017-04-12",68.650000000000006,69.45,69.2,170.07]
["2017-04-11",68.650000000000006,68.95,68.75,254.363]
["2017-04-10",68.7,68.95,68.8,275.02999999999997]
["2017-04-07",68.099999999999994,68.75,68.5,349.077]
["2017-04-06",68.05,68.5,68.150000000000006,206.77]
["2017-04-05",68,68.349999999999994,68.2,206.30199999999999]
["2017-04-04",67.400000000000006,68.349999999999994,67.8,252.24600000000001]
["2017-04-03",67.5,67.55,67.400000000000006,242.53800000000001]
["2017-03-31",67.3,67.849999999999994,67.5,220.87799999999999]
["2017-03-30",67.400000000000006,67.45,67.25,200.44]
["2017-03-29",67.349999999999994,67.599999999999994,67.25,279.00900000000001]
["2017-03-28",66.349999999999994,67.349999999999994,67.25,171.71299999999999]
["2017-03-27",67.099999999999994,67.224999999999994,66.650000000000006,201.74799999999999]
["2017-03-24",67.3,67.55,67.099999999999994,208.82900000000001]
["2017-03-23",66.75,68.3,67.349999999999994,300.74700000000001]
["2017-03-22",66.75,67,66.95,238.392]
["2017-03-21",65.849999999999994,67.3,66.650000000000006,197.19300000000001]
["2017-03-20",67.2,67.400000000000006,65.8,326.161]
["2017-03-17",66.3,68.099999999999994,67.25,751.70699999999999]
["2017-03-16",66.099999999999994,66.3,66.2,194.297]
["2017-03-15",65,66.599999999999994,66.099999999999994,277.20600000000002]
["2017-03-14",64.55,65,64.8,141.82900000000001]
["2017-03-13",64.849999999999994,65,64.599999999999994,182.90700000000001]
["2017-03-10",64.099999999999994,65,64.849999999999994,268.01100000000002]
["2017-03-09",64.150000000000006,64.900000000000006,63.9,308.26100000000002]
["2017-03-08",64.849999999999994,65.099999999999994,64.150000000000006,175.125]
["2017-03-07",65.75,66.3,65.95,195.59200000000001]
["2017-03-06",65.55,66.099999999999994,65.849999999999994,181.09200000000001]
["2017-03-03",66.2,66.25,66,235.21299999999999]
["2017-03-02",65.599999999999994,66.599999999999994,66.150000000000006,215.34]
["2017-03-01",65.25,66.05,65.95,225.48500000000001]
["2017-02-28",65.849999999999994,66.599999999999994,65.900000000000006,294.11099999999999]
["2017-02-27",65.5,66.2,66.099999999999994,240.24100000000001]
["2017-02-24",65.5,66.150000000000006,65.8,159.68100000000001]
["2017-02-23",65,65.45,65.45,206.172]
["2017-02-22",64.7,64.89,64.7,125.96299999999999]
["2017-02-21",63.55,64.650000000000006,64.55,165.05]
["2017-02-17",64.8,64.8,63.85,191.21199999999999]
["2017-02-16",63.75,64.55,64.5,194.31399999999999]
["2017-02-15",63.15,63.95,63.8,169.482]
["2017-02-14",64,64,63.65,174.18199999999999]
["2017-02-13",63.9,64.05,64.05,126.24299999999999]
["2017-02-10",63.25,63.8,63.7,147.84100000000001]
["2017-02-09",63.15,63.55,63.2,200.16]
["2017-02-08",62.8,63.45,63.4,252.262]
["2017-02-07",62.75,62.99,62.6,296.83199999999999]
["2017-02-06",63.55,64,62.7,231.46100000000001]
["2017-02-03",63.85,64.2,63.8,148.31]
["2017-02-02",63.3,63.85,63.29,338.48099999999999]
["2017-02-01",63.95,64.900000000000006,63.45,305.86200000000002]
["2017-01-31",63.55,65.05,65,211.49600000000001]
["2017-01-30",64.25,64.5,63.7,168.215]
["2017-01-27",65,65.099999999999994,64.650000000000006,153.518]
["2017-01-26",64.7,65.400000000000006,65.150000000000006,178.107]
["2017-01-25",64.349999999999994,65.099999999999994,64.650000000000006,181.542]
["2017-01-24",64.650000000000006,65,64.599999999999994,211.60300000000001]
["2017-01-23",64.75,65.400000000000006,64.7,174.81700000000001]
["2017-01-20",64.150000000000006,65,64.650000000000006,165.149]
["2017-01-19",65.099999999999994,65.150000000000006,64.3,258.60399999999998]
["2017-01-18",65.3,65.8,65.2,156.44200000000001]
["2017-01-17",65.400000000000006,65.75,65.3,147.94999999999999]
["2017-01-13",64.599999999999994,65.25,65.2,142.98599999999999]
["2017-01-12",64.849999999999994,65.150000000000006,64.599999999999994,152.708]
["2017-01-11",63.75,64.75,64.650000000000006,129.608]
["2017-01-10",64.150000000000006,64.349999999999994,63.85,219.78]
["2017-01-09",65.45,65.45,64.25,276.57100000000003]
["2017-01-06",65.099999999999994,65.674999999999997,65,142.65299999999999]
["2017-01-05",65.55,65.599999999999994,65.3,156.93600000000001]
["2017-01-04",64.75,66.099999999999994,65.599999999999994,270.41300000000001]
["2017-01-03",64.55,64.95,64.349999999999994,178.43100000000001]
["2016-12-30",65,65,64.55,161.35499999999999]
["2016-12-29",64.400000000000006,65.2,65.05,120.41]
["2016-12-28",64.900000000000006,64.900000000000006,64.05,148.739]
["2016-12-27",64.400000000000006,65.150000000000006,64.8,126.73099999999999]
["2016-12-23",64.55,64.849999999999994,64.650000000000006,181.749]
["2016-12-22",64.349999999999994,64.775000000000006,64.45,188.15]
["2016-12-21",64.3,64.900000000000006,64.2,191.04]
["2016-12-20",64.349999999999994,64.95,64.3,372.69200000000001]
["2016-12-19",64.5,64.95,64.650000000000006,366.56799999999998]
["2016-12-16",63.1,64.3,64.2,1118.9169999999999]
["2016-12-15",62.85,63.6,63.25,361.322]
["2016-12-14",64.2,64.7,62.95,352.78199999999998]
["2016-12-13",64,64.400000000000006,63.85,471.18900000000002]
["2016-12-12",63.8,64.5,63.85,628.31299999999999]
["2016-12-09",64.05,64.3,63.85,371.512]
["2016-12-08",64.150000000000006,64.7,64,417.40899999999999]
["2016-12-07",63.85,65.05,65,206.75299999999999]
["2016-12-06",64,64.25,63.9,194.15100000000001]
["2016-12-05",63.45,63.9,63.9,257.45299999999997]
["2016-12-02",63.25,64.150000000000006,63.55,246.67099999999999]
["2016-12-01",64.099999999999994,64.875,63,296.245]
["2016-11-30",65.400000000000006,66.150000000000006,64.540000000000006,206.18199999999999]
["2016-11-29",65.95,66.650000000000006,66.25,365.93799999999999]
["2016-11-28",65.8,66.349999999999994,65.95,238.08500000000001]
["2016-11-25",64.3,65.8,65.8,103.496]
["2016-11-23",64.400000000000006,65.025000000000006,64.099999999999994,233.16399999999999]
["2016-11-22",65.7,66.3,65.2,372.101]
["2016-11-21",64.400000000000006,65.599999999999994,65.599999999999994,150.661]
["2016-11-18",63.65,64.5,64.349999999999994,217.929]
["2016-11-17",63.7,64.5,63.6,235.72800000000001]
["2016-11-16",64.400000000000006,64.900000000000006,63.65,254.48599999999999]
["2016-11-15",62.5,64.907600000000002,64.400000000000006,321.245]
["2016-11-14",62.1,63.4,62.8,467.45699999999999]
["2016-11-11",61.5,62.4,62.3,377.351]
["2016-11-10",62.1,62.5,61.35,298.81099999999998]
["2016-11-09",62.85,62.85,62.2,360.28]
["2016-11-08",63.1,64.099999999999994,63.6,210.30699999999999]
["2016-11-07",62.25,63.6,63.2,573.98099999999999]
["2016-11-04",61.2,62.35,60.95,217.29499999999999]
["2016-11-03",60.75,61.2,60.75,150.40600000000001]
["2016-11-02",61.7,62,60.85,210.68199999999999]
["2016-11-01",62.75,62.85,61.7,421.27199999999999]
["2016-10-31",60.75,62.85,62.8,255.39]
["2016-10-28",60.75,61.25,60.85,220.667]
["2016-10-27",60.75,61.048999999999999,60.6,217.94300000000001]
["2016-10-26",60.9,61.149900000000002,60.9,206.839]
["2016-10-25",60.85,61.05,60.9,245.589]
["2016-10-24",60.9,61.274999999999999,60.85,286.51299999999998]
["2016-10-21",60.65,60.9,60.65,131.74]
["2016-10-20",61.3,61.5,61,222.899]
["2016-10-19",61.55,61.6,61.2,235.875]
["2016-10-18",61.75,61.95,61.7,276.125]
["2016-10-17",61.1,61.65,61.3,182.43700000000001]
["2016-10-14",61.56,61.98,61.33,164.881]
["2016-10-13",60.94,62.4,61.9,239.18700000000001]
["2016-10-12",60.08,60.99,60.84,162.87]
["2016-10-11",60.83,60.83,59.97,190.62700000000001]
["2016-10-10",60.08,61.21,61.07,204.803]
["2016-10-07",60.5,60.899500000000003,60.28,192.79300000000001]
["2016-10-06",60.24,60.68,60.21,282.56099999999998]
["2016-10-05",61.86,61.86,60.61,250.108]
["2016-10-04",63.18,63.18,61.51,232.80600000000001]
["2016-10-03",63.64,63.72,63.2,273.50200000000001]
["2016-09-30",63.86,63.978999999999999,63.74,601.71699999999998]
["2016-09-29",64.959999999999994,64.959999999999994,63.57,271.48700000000002]
["2016-09-28",65.540000000000006,66,64.94,271.524]
["2016-09-27",66.47,66.47,65.900000000000006,389.73399999999998]
["2016-09-26",65.63,66.38,66.23,252.51900000000001]
["2016-09-23",65.72,65.77,65.66,516.67999999999995]
["2016-09-22",65.44,65.8,65.760000000000005,293.83600000000001]
["2016-09-21",64.69,65.2,65.06,291.714]
["2016-09-20",64.87,65.14,64.349999999999994,155.048]
["2016-09-19",63.85,64.52,64.52,183.05199999999999]
["2016-09-16",62.73,63.92,63.79,772.61]
["2016-09-15",62.37,62.81,62.6,119.557]
["2016-09-14",62.58,62.85,62.33,154.63399999999999]
["2016-09-13",63.25,63.7,62.51,248.95]
["2016-09-12",63.17,63.89,63.61,224.785]
["2016-09-09",65.599999999999994,65.75,63.39,200.369]
["2016-09-08",65.53,66.39,66.25,216.994]
["2016-09-07",65.489999999999995,66.52,66.23,504.334]
["2016-09-06",64.84,65.66,65.53,296.173]
["2016-09-02",64.099999999999994,64.959999999999994,64.84,384.20400000000001]
["2016-09-01",64.64,65.05,64,335.08100000000002]
["2016-08-31",64.959999999999994,65.27,64.7,338.488]
["2016-08-30",65.64,66.260000000000005,65.03,257.64800000000002]
["2016-08-29",65.53,66.430000000000007,65.7,117.461]
["2016-08-26",66.72,67.180000000000007,65.36,138.23699999999999]
["2016-08-25",66.27,66.8,66.72,163.38800000000001]
["2016-08-24",66.650000000000006,66.650000000000006,66.39,109.354]
["2016-08-23",66.88,67.260000000000005,66.63,117.515]
["2016-08-22",66.58,67.13,66.819999999999993,119.042]
["2016-08-19",66.91,67.12,66.400000000000006,173.809]
["2016-08-18",66.239999999999995,67.150000000000006,67.150000000000006,203.30099999999999]
["2016-08-17",65.510000000000005,66.45,66.41,136.745]
["2016-08-16",66.83,66.900000000000006,65.8,258.01799999999997]
["2016-08-15",67.33,68.11,66.97,220.96899999999999]
["2016-08-12",68.040000000000006,68.42,67.55,135.428]
["2016-08-11",67.5,67.98,67.849999999999994,133.45500000000001]
["2016-08-10",67.8,68.03,67.569999999999993,189.41499999999999]
["2016-08-09",67.989999999999995,68.290000000000006,67.91,165.28700000000001]
["2016-08-08",68.069999999999993,68.534999999999997,67.88,186.63900000000001]
["2016-08-05",68.37,68.47,68.23,209.89500000000001]
["2016-08-04",68.77,69.09,68.41,177.17099999999999]
["2016-08-03",68.849999999999994,69.260000000000005,68.78,127.19499999999999]
["2016-08-02",69.14,69.540000000000006,68.86,110.944]
["2016-08-01",69.38,69.849999999999994,69.37,184.27099999999999]
["2016-07-29",69.215000000000003,69.75,69.400000000000006,172.17400000000001]
["2016-07-28",69.25,69.430000000000007,69.2,111.82899999999999]
["2016-07-27",69.430000000000007,69.599999999999994,69.25,217.60300000000001]
["2016-07-26",69.36,69.795000000000002,69.349999999999994,124.50700000000001]
["2016-07-25",69.5,69.599999999999994,69.56,113.83199999999999]
["2016-07-22",68.709999999999994,69.84,69.62,171.108]
["2016-07-21",68.8,69.02,68.790000000000006,186.798]
["2016-07-20",68.33,68.650000000000006,68.52,291.56400000000002]
["2016-07-19",68.290000000000006,68.44,68.3,140.941]
["2016-07-18",67.88,68.13,68.05,182.923]
["2016-07-15",68.05,68.56,67.95,191.10499999999999]
["2016-07-14",68.31,68.510000000000005,67.7,250.24700000000001]
["2016-07-13",68.760000000000005,69.52,68.680000000000007,290.95999999999998]
["2016-07-12",68.94,69.13,68.64,270.625]
["2016-07-11",68.91,69.22,69.13,232.119]
["2016-07-08",68.73,69.510000000000005,69.42,291.77199999999999]
["2016-07-07",70.02,70.02,68.84,238.86199999999999]
["2016-07-06",70.540000000000006,70.78,70.23,205.654]
["2016-07-05",70.400000000000006,71.139899999999997,70.62,280.19499999999999]
["2016-07-01",71.099999999999994,71.204999999999998,70.069999999999993,433.43900000000002]
["2016-06-30",69.290000000000006,70.87,70.84,559.34699999999998]
["2016-06-29",70,70.66,69.430000000000007,137.767]
["2016-06-28",69.400000000000006,69.760000000000005,69.459999999999994,250.321]
["2016-06-27",68.11,69.64,69.540000000000006,327.822]
["2016-06-24",66.930000000000007,68.680000000000007,68.42,285.81599999999997]
["2016-06-23",67.7,67.95,67.95,118.166]
["2016-06-22",68.09,68.09,67.52,330.56799999999998]
["2016-06-21",67.61,68.36,68.05,126.758]
["2016-06-20",67.67,67.819999999999993,67.489999999999995,147.30199999999999]
["2016-06-17",68.22,68.22,67.73,544.39300000000003]
["2016-06-16",67.25,68.045000000000002,67.95,235.94499999999999]
["2016-06-15",67.63,67.749700000000004,67.22,236.22399999999999]
["2016-06-14",66.260000000000005,67.45,67.42,211.1]
["2016-06-13",66.239999999999995,67.209999999999994,66.53,140.31399999999999]
["2016-06-10",66.42,66.739999999999995,66.489999999999995,156.15]
["2016-06-09",65.900000000000006,66.61,66.61,175.79599999999999]
["2016-06-08",65.06,65.709999999999994,65.709999999999994,191.04900000000001]
["2016-06-07",65.5,65.58,65.42,153.77799999999999]
["2016-06-06",65.290000000000006,65.48,65.239999999999995,179.00700000000001]
["2016-06-03",64.930000000000007,65.319999999999993,65.08,187.78800000000001]
["2016-06-02",64.11,64.430000000000007,64.430000000000007,148.65199999999999]
["2016-06-01",63.83,64.28,64.28,221.67699999999999]
["2016-05-31",64.05,64.069999999999993,63.58,479.20600000000002]
["2016-05-27",63.57,64.08,64.02,566.80399999999997]
["2016-05-26",62.98,63.73,63.6,161.91900000000001]
["2016-05-25",63.1,63.57,62.97,282.46199999999999]
["2016-05-24",62.33,63.16,63.15,288.18299999999999]
["2016-05-23",62.23,62.76,62.11,226.88399999999999]
["2016-05-20",62.11,62.37,62.36,210.63499999999999]
["2016-05-19",61.39,62.16,62.04,177.44200000000001]
["2016-05-18",62.31,63.16,61.81,313.39400000000001]
["2016-05-17",65.010000000000005,65.010000000000005,62.62,383.25299999999999]
["2016-05-16",65.05,65.09,65.010000000000005,233.37]
["2016-05-13",64.95,65.510000000000005,64.900000000000006,316.762]
["2016-05-12",63.24,64.739999999999995,64.569999999999993,1070.1990000000001]
["2016-05-11",65.400000000000006,65.92,64.7,136.398]
["2016-05-10",65.75,65.89,65.55,153.36699999999999]
["2016-05-09",64.92,65.790000000000006,65.2,284.31400000000002]
["2016-05-06",65.23,65.709999999999994,64.7,272.28500000000003]
["2016-05-05",65.28,66.2,65.209999999999994,242.41]
["2016-05-04",65.010000000000005,66.034999999999997,65.72,391.077]
["2016-05-03",64.44,65.5,64.319999999999993,190.26499999999999]
["2016-05-02",63.56,64.73,64.61,229.47200000000001]
["2016-04-29",63.09,64.19,63.96,156.30699999999999]
["2016-04-28",63.61,64.099999999999994,63.66,172.27099999999999]
["2016-04-27",64.39,64.39,63.89,512.01099999999997]
["2016-04-26",64.849999999999994,65.63,64.39,270.11200000000002]
["2016-04-25",64.489999999999995,64.900000000000006,64.86,116]
["2016-04-22",64.16,64.900000000000006,64.540000000000006,143.17699999999999]
["2016-04-21",66,66.099999999999994,64.180000000000007,224.643]
["2016-04-20",67.069999999999993,67.290000000000006,66.02,208.96]
["2016-04-19",67.19,67.66,67.34,133.78899999999999]
["2016-04-18",67,67.37,67.3,88.790999999999997]
["2016-04-15",66.8,67.37,67.14,137.14400000000001]
["2016-04-14",66.62,67.13,66.760000000000005,204.18]
["2016-04-13",66.959999999999994,66.959999999999994,66.739999999999995,139.50700000000001]
["2016-04-12",66.22,66.92,66.739999999999995,167.363]
["2016-04-11",66.510000000000005,66.67,66.11,114.60899999999999]
["2016-04-08",66.55,66.95,66.5,117.46899999999999]
["2016-04-07",66.25,66.59,66.55,192.328]
["2016-04-06",66.150000000000006,66.479200000000006,66.25,146.18]
["2016-04-05",67.430000000000007,67.430000000000007,66.23,163.86600000000001]
["2016-04-04",68.23,68.394000000000005,67.44,195.21199999999999]
["2016-04-01",67.459999999999994,68.400000000000006,68.099999999999994,203.501]
["2016-03-31",67.55,68.08,67.75,147.70500000000001]
["2016-03-30",68.790000000000006,68.790000000000006,67.72,203.56899999999999]
["2016-03-29",66.89,68.569999999999993,68.5,255.12299999999999]
["2016-03-28",66.540000000000006,67.25,66.77,111.804]
["2016-03-24",66.12,66.790000000000006,66.69,145.006]
["2016-03-23",65.88,66.260000000000005,66.099999999999994,308.553]
["2016-03-22",65.67,66.42,65.92,113.815]
["2016-03-21",65.87,66.36,65.760000000000005,190.64500000000001]
["2016-03-18",67.319999999999993,67.319999999999993,65.95,689.83600000000001]
["2016-03-17",66.239999999999995,67.33,66.95,215.43299999999999]
["2016-03-16",65.37,66.540000000000006,66.33,136.65]
["2016-03-15",65.56,66.290000000000006,65.739999999999995,157.964]
["2016-03-14",66.34,66.34,65.680000000000007,179.048]
["2016-03-11",66.37,66.67,66.42,171.501]
["2016-03-10",66.39,66.8,66.12,199.29900000000001]
["2016-03-09",66.02,66.59,66.39,190.50200000000001]
["2016-03-08",66.28,66.569999999999993,66.5,341.16500000000002]
["2016-03-07",65.92,66.36,66.11,288.10899999999998]
["2016-03-04",64.88,66.180000000000007,66.08,620.29899999999998]
["2016-03-03",65.489999999999995,65.58,65.05,311.97399999999999]
["2016-03-02",65.13,65.91,65.63,179.93299999999999]
["2016-03-01",66.03,66.219899999999996,65.42,166.983]
["2016-02-29",64.72,66.05,65.52,353.22199999999998]
["2016-02-26",65.88,65.88,64.92,216.054]
["2016-02-25",65.83,66.28,65.97,214.84899999999999]
["2016-02-24",65.23,65.930000000000007,65.73,161.28200000000001]
["2016-02-23",64.989999999999995,65.685000000000002,65.180000000000007,111.411]
["2016-02-22",65.150000000000006,65.63,65.37,176.54499999999999]
["2016-02-19",65.5,65.819999999999993,65.14,177.22499999999999]
["2016-02-18",64.36,65.63,65.540000000000006,254.83600000000001]
["2016-02-17",64.900000000000006,64.989999999999995,64.56,176.84299999999999]
["2016-02-16",65.069999999999993,65.37,65.040000000000006,158.30099999999999]
["2016-02-12",65.12,65.319999999999993,64.61,185.08199999999999]
["2016-02-11",65.349999999999994,65.95,65.03,530.26800000000003]
["2016-02-10",66.17,66.430000000000007,65.7,334.76600000000002]
["2016-02-09",65.14,66.099999999999994,65.92,369.58800000000002]
["2016-02-08",63.93,65.41,65.349999999999994,269.40300000000002]
["2016-02-05",64.3,64.55,64.040000000000006,531.596]
["2016-02-04",65.069999999999993,65.13,64.55,274.34699999999998]
["2016-02-03",63.41,64.900000000000006,64.81,395.74400000000003]
["2016-02-02",63.72,64.760000000000005,64.47,264.46300000000002]
["2016-02-01",64.2,64.33,63.72,346.88900000000001]
["2016-01-29",62.08,63.94,63.94,378.24900000000002]
["2016-01-28",60.44,61.98,61.91,308.49799999999999]
["2016-01-27",59.75,60.47,60.16,233.11799999999999]
["2016-01-26",59.18,59.86,59.84,228.279]
["2016-01-25",59.29,59.45,58.88,166.559]
["2016-01-22",58.38,59.38,59.29,420.04899999999998]
["2016-01-21",59.18,59.195,58.22,252.16499999999999]
["2016-01-20",59.27,59.36,58.88,431.69400000000002]
["2016-01-19",58.55,59.62,59.36,261.74700000000001]
["2016-01-15",57.44,58.56,58.47,267.96600000000001]
["2016-01-14",57.62,59.12,58.88,297.44]
["2016-01-13",58.43,58.585000000000001,57.56,187.958]
["2016-01-12",58.69,58.69,58.21,252.64599999999999]
["2016-01-11",58.45,59.18,59.02,127.229]
["2016-01-08",59,59.265000000000001,58.52,198.83500000000001]
["2016-01-07",58.29,59.12,58.95,220.66300000000001]
["2016-01-06",58.5,59.17,59.02,158.06899999999999]
["2016-01-05",58.74,59.103000000000002,58.95,161.05199999999999]
["2016-01-04",58.07,59.54,58.62,346.24099999999999]
["2015-12-31",60.52,60.784999999999997,59.41,176.51300000000001]
["2015-12-30",60.34,61.04,60.52,167.66399999999999]
["2015-12-29",60.51,60.91,60.44,112.38200000000001]
["2015-12-28",59.43,60.45,60.27,178.06800000000001]
["2015-12-24",59.5,59.85,59.63,55.517000000000003]
["2015-12-23",58.87,59.72,59.48,151.03800000000001]
["2015-12-22",58.05,58.76,58.71,132.13399999999999]
["2015-12-21",57.95,58.04,57.95,218.01900000000001]
["2015-12-18",57.74,58.2,57.87,588.74900000000002]
["2015-12-17",57.89,58.1,57.89,164.73099999999999]
["2015-12-16",57.18,57.96,57.78,248.53]
["2015-12-15",56.15,56.83,56.77,178.14599999999999]
["2015-12-14",55.68,56.43,56.25,202.65299999999999]
["2015-12-11",55.59,56.43,55.77,179.20500000000001]
["2015-12-10",57.23,57.23,56.21,146.56]
["2015-12-09",57.43,57.71,57.28,145.011]
["2015-12-08",57.75,58.03,57.94,200.685]
["2015-12-07",57.7,57.87,57.84,174.13200000000001]
["2015-12-04",57.03,57.72,57.71,188.291]
["2015-12-03",58.01,58.09,57,192.88399999999999]
["2015-12-02",58.86,58.9,58,249.834]
["2015-12-01",58.49,58.95,58.91,218.041]
["2015-11-30",58.64,59.1,58.36,230.09800000000001]
["2015-11-27",58.29,58.66,58.66,113.843]
["2015-11-25",58.63,58.92,58.26,215.90799999999999]
["2015-11-24",57.48,58.685000000000002,58.32,205.077]
["2015-11-23",57.94,58.27,58.27,218.464]
["2015-11-20",57.87,58.085000000000001,57.89,189.53200000000001]
["2015-11-19",57.1,57.76,57.53,178.59800000000001]
["2015-11-18",56.43,57.1,57.08,149.94499999999999]
["2015-11-17",56.6,56.8,56.47,185.196]
["2015-11-16",55.58,56.75,56.67,164.32400000000001]
["2015-11-13",56.08,56.6,55.65,214.053]
["2015-11-12",56.98,57.57,56.21,178.86500000000001]
["2015-11-11",56.55,57.204999999999998,56.99,172.53800000000001]
["2015-11-10",55.56,56.62,56.54,275.36799999999999]
["2015-11-09",55.06,55.68,55.53,348.39299999999997]
["2015-11-06",56.89,56.89,55.34,327.28399999999999]
["2015-11-05",58.34,58.41,57.56,329.44099999999997]
["2015-11-04",58.47,58.96,58.32,278.786]
["2015-11-03",58.01,58.68,58.52,220.304]
["2015-11-02",58.48,58.62,58.16,180.285]
["2015-10-30",58.33,59,58.57,222.249]
["2015-10-29",57.95,58.36,58.32,194.23099999999999]
["2015-10-28",58.05,58.59,58.31,338.06299999999999]
["2015-10-27",57.93,58.41,57.99,433.85500000000002]
["2015-10-26",57.33,58.31,58.1,616.351]
["2015-10-23",57.67,57.67,57.1,352.01499999999999]
["2015-10-22",58.04,58.04,57.58,318.80500000000001]
["2015-10-21",58.33,58.48,57.85,564.04899999999998]
["2015-10-20",58.79,58.92,58.33,703.17100000000005]
["2015-10-19",58.78,59.38,59.35,400.43599999999998]
["2015-10-16",58,59.01,58.86,381.25400000000002]
["2015-10-15",57.73,58.28,58,349.78300000000002]
["2015-10-14",57.08,57.52,57.44,818.58699999999999]
["2015-10-13",57.5,57.5,57.03,326.58199999999999]
["2015-10-12",56.88,57.98,57.6,328.80599999999998]
["2015-10-09",56.9,56.9,56.8,296.77800000000002]
["2015-10-08",56.24,56.886400000000002,56.75,273.64299999999997]
["2015-10-07",56.43,56.7,56.43,264.41199999999998]
["2015-10-06",56.51,56.81,56.39,370.82900000000001]
["2015-10-05",56.08,56.72,56.5,424.79599999999999]
["2015-10-02",54.66,55.86,55.86,393.07299999999998]
["2015-10-01",54.73,54.91,54.58,329.83800000000002]
["2015-09-30",53.69,54.62,54.53,258.21899999999999]
["2015-09-29",53.77,54.3,53.58,258.44400000000002]
["2015-09-28",53.7,54.48,53.75,379.822]
["2015-09-25",53.44,54.52,53.73,297.10700000000003]
["2015-09-24",52.49,53.45,53.26,273.649]
["2015-09-23",52.67,52.96,52.51,211.84700000000001]
["2015-09-22",52.56,52.97,52.51,214.762]
["2015-09-21",52.28,52.79,52.75,229.58500000000001]
["2015-09-18",51.68,52.66,51.99,536.10799999999995]
["2015-09-17",51.03,52.71,52.1,272.81400000000002]
["2015-09-16",50.76,51.38,51.2,156.22499999999999]
["2015-09-15",50.6,50.942,50.77,95.680999999999997]
["2015-09-14",50.48,50.825000000000003,50.65,111.8]
["2015-09-11",50.01,50.5,50.49,124.52800000000001]
["2015-09-10",50.5,50.75,50.14,171.803]
["2015-09-09",50.9,51.64,50.51,315.69499999999999]
["2015-09-08",51,51.29,51.2,257.02499999999998]
["2015-09-04",51,51.15,50.72,130.79]
["2015-09-03",51.5,51.82,51.43,153.643]
["2015-09-02",52.27,52.27,51.53,191.31899999999999]
["2015-09-01",52.24,52.75,51.86,268.65699999999998]
["2015-08-31",52.9,53.04,52.94,251.12899999999999]
["2015-08-28",53.2,53.25,52.98,122.973]
["2015-08-27",52.88,53.25,53.15,249.67]
["2015-08-26",53.62,53.62,52.7,284.13900000000001]
["2015-08-25",54.33,54.79,52.61,268.05099999999999]
["2015-08-24",51.52,55.03,53.06,461.55700000000002]
["2015-08-21",54.32,55.36,54.62,251.68]
["2015-08-20",55.37,55.68,54.99,155.916]
["2015-08-19",55.52,56.04,55.79,133.411]
["2015-08-18",55.75,55.99,55.76,142.041]
["2015-08-17",55.33,56.31,56.02,239.03200000000001]
["2015-08-14",54.3,55.56,55.44,212.33600000000001]
["2015-08-13",54.62,55,54.41,192.89500000000001]
["2015-08-12",53.94,54.83,54.73,213.67500000000001]
["2015-08-11",53.56,54.16,54.15,149.08199999999999]
["2015-08-10",53.82,54.41,53.67,164.43199999999999]
["2015-08-07",53.28,53.76,53.76,217.203]
["2015-08-06",53.61,53.61,53.54,264.73899999999998]
["2015-08-05",54.22,54.34,53.81,173.35900000000001]
["2015-08-04",54.21,54.21,53.41,114.699]
["2015-08-03",54.14,54.67,54.24,221.43199999999999]
["2015-07-31",53.99,54.64,54.11,231.46199999999999]
["2015-07-30",53.28,54.04,53.58,180.64099999999999]
["2015-07-29",53.42,53.7,53.42,141.01599999999999]
["2015-07-28",53.44,53.49,53.46,202.52199999999999]
["2015-07-27",53.03,53.74,53.24,161.649]
["2015-07-24",53.01,53.41,53.06,229.53100000000001]
["2015-07-23",53.82,53.82,53.12,336.34800000000001]
["2015-07-22",53.66,53.99,53.79,143.601]
["2015-07-21",53.86,53.97,53.64,250.20400000000001]
["2015-07-20",54.23,54.23,53.82,332.10899999999998]
["2015-07-17",54.59,54.68,54.23,236.52500000000001]
["2015-07-16",54.03,54.74,54.58,250.74700000000001]
["2015-07-15",53.93,54.08,53.91,210.30099999999999]
["2015-07-14",54.02,54.389000000000003,53.93,421.56299999999999]
["2015-07-13",53.75,54.21,54.05,344.512]
["2015-07-10",53.6,54.2,53.64,335.23599999999999]
["2015-07-09",54.04,54.2,53.5,438.08699999999999]
["2015-07-08",53.69,54.07,54.04,352.40300000000002]
["2015-07-07",52.93,54.18,53.95,540.53899999999999]
["2015-07-06",52.23,52.93,52.89,401.27499999999998]
["2015-07-02",52.28,52.32,52.23,156.13200000000001]
["2015-07-01",51.95,52.19,51.66,370.892]
["2015-06-30",52.1,52.16,52.06,439.28300000000002]
["2015-06-29",51.69,52.12,51.95,365.95400000000001]
["2015-06-26",51.4,51.9,51.87,488.19200000000001]
["2015-06-25",51.81,51.94,51.44,407.25400000000002]
["2015-06-24",52.66,52.98,52.55,638.06700000000001]
["2015-06-23",52.81,52.98,52.77,213.09399999999999]
["2015-06-22",52.87,53,52.79,168.398]
["2015-06-19",53.09,53.09,52.86,327.07900000000001]
["2015-06-18",52.42,53.06,52.92,152.02199999999999]
["2015-06-17",52.42,52.834800000000001,52.3,132.916]
["2015-06-16",51.64,52.35,52.26,233.029]
["2015-06-15",51.56,51.89,51.75,282.88799999999998]
["2015-06-12",51.8,51.91,51.66,315.81299999999999]
["2015-06-11",51.69,51.91,51.91,351.36700000000002]
["2015-06-10",51.6,51.84,51.46,268.96699999999998]
["2015-06-09",51.41,51.77,51.12,133.46100000000001]
["2015-06-08",51.98,52.258000000000003,51.77,252.98699999999999]
["2015-06-05",52.59,53.204000000000001,52,331.90800000000002]
["2015-06-04",52.54,53.02,52.73,565.40099999999995]
["2015-06-03",52.81,52.83,52.58,299.85899999999998]
["2015-06-02",53.59,53.59,52.77,399.048]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]

{"sheet":"GXP","index":50,"n_rows":509,"n_cols":12,"rows_kept":509,"cut":false,"hidden":false,"merged":[[0,0,1,1]]}
[{"$f":"'Div Yields'!C43","v":"GXP"},null,null,null,null,null,"Dividend","30 Day Avg","90 Day Avg","180 Day Avg","360 Day Avg","720 Day Avg"]
[null,null,null,null,null,null,null,{"$f":"AVERAGE($D$4:$D$33)","v":28.756000000000004},{"$f":"AVERAGE($D$4:$D$93)","v":28.567888888888884},{"$f":"AVERAGE($D$4:$D$183)","v":27.95549999999999},{"$f":"AVERAGE($D$4:$D$363)","v":28.769055555555557},{"$f":"AVERAGE($D$4:$D$507)","v":28.000833333333322}]
["Date","Open","High","Close","Volume (k)",null,{"$f":"INDEX(Master,MATCH($A$1,Tickers,0),MATCH(G1,Header,0))","v":1.1000000000000001},{"$f":"$G3/H2","v":3.8252886354152173E-2},{"$f":"$G3/I2","v":3.8504770313211034E-2},3.9348249897158002E-2,3.8235526984047287E-2,3.9284545102824336E-2]
["2017-06-01",28.75,28.96,28.96,2491.2739999999999]
["2017-05-31",28.57,28.863800000000001,28.73,2496.319]
["2017-05-30",28.67,28.77,28.69,2594.3760000000002]
["2017-05-26",28.74,28.79,28.66,1212.077]
["2017-05-25",28.49,28.75,28.75,2447.0500000000002]
["2017-05-24",29.16,29.16,28.74,3152.3760000000002]
["2017-05-23",28.85,29.32,28.82,5516.6440000000002]
["2017-05-22",28.48,29.01,28.78,3523.4110000000001]
["2017-05-19",28.14,28.55,28.52,3404.317]
["2017-05-18",27.92,28.11,28.07,2987.5590000000002]
["2017-05-17",27.99,28.15,27.86,2182.154]
["2017-05-16",28.11,28.1632,27.88,2673.5740000000001]
["2017-05-15",28.22,28.33,28.14,2598.386]
["2017-05-12",28.42,28.49,28.21,1449.876]
["2017-05-11",28.38,28.51,28.41,2253.3809999999999]
["2017-05-10",28.04,28.58,28.5,4412.2529999999997]
["2017-05-09",28.28,28.41,28.05,2291.212]
["2017-05-08",28.38,28.47,28.34,3084.02]
["2017-05-05",28.57,28.6999,28.32,4924.2790000000005]
["2017-05-04",28.44,28.66,28.51,4014.0859999999998]
["2017-05-03",28.9,29.13,28.86,4266.5420000000004]
["2017-05-02",29.16,29.28,28.95,9061.2880000000005]
["2017-05-01",29.63,29.63,29.1,4366.7110000000002]
["2017-04-28",29.59,29.66,29.59,1801.9549999999999]
["2017-04-27",29.35,29.71,29.65,2804.1689999999999]
["2017-04-26",29.39,29.63,29.4,4449.9669999999996]
["2017-04-25",29.41,29.79,29.59,3408.2159999999999]
["2017-04-24",29.54,29.67,29.51,3903.1750000000002]
["2017-04-21",29.51,29.73,29.54,3663.0279999999998]
["2017-04-20",30,30.08,29.55,9017.9629999999997]
["2017-04-19",29.78,29.85,29.51,2767.8910000000001]
["2017-04-18",29.6,29.87,29.78,1846.02]
["2017-04-17",29.61,29.66,29.62,2103.19]
["2017-04-13",29.62,29.664999999999999,29.54,1536.375]
["2017-04-12",29.36,29.68,29.65,1798.999]
["2017-04-11",29.15,29.35,29.33,1938.7639999999999]
["2017-04-10",29.03,29.23,29.17,2354.4899999999998]
["2017-04-07",29.28,29.29,28.94,2478.0160000000001]
["2017-04-06",29.17,29.31,29.15,2003.4639999999999]
["2017-04-05",29.19,29.285,29.25,3099.511]
["2017-04-04",29.08,29.27,29.21,2536.0819999999999]
["2017-04-03",29.16,29.16,29.04,3173.93]
["2017-03-31",29.04,29.36,29.22,2397.1280000000002]
["2017-03-30",28.88,28.95,28.93,1320.875]
["2017-03-29",28.7,29.024999999999999,28.94,2277.259]
["2017-03-28",28.81,28.96,28.79,3105.4389999999999]
["2017-03-27",29.03,29.11,28.87,2727.107]
["2017-03-24",28.78,29.04,28.91,1469.9690000000001]
["2017-03-23",28.89,29.14,28.83,1672.134]
["2017-03-22",28.95,29.06,28.86,2209.846]
["2017-03-21",28.57,28.95,28.87,2204.8490000000002]
["2017-03-20",28.64,29.03,28.57,1251.1010000000001]
["2017-03-17",28.69,29.06,28.9,2780.6109999999999]
["2017-03-16",29,29,28.69,1134.5740000000001]
["2017-03-15",28.69,29.19,29.04,1755.0820000000001]
["2017-03-14",28.71,28.82,28.62,1273.2529999999999]
["2017-03-13",28.72,28.885000000000002,28.74,1609.5340000000001]
["2017-03-10",28.42,28.77,28.72,1362.6010000000001]
["2017-03-09",28.4,28.57,28.36,1506.528]
["2017-03-08",28.7,28.7,28.4,1381.7729999999999]
["2017-03-07",28.89,29.01,28.88,1937.587]
["2017-03-06",29.1,29.12,28.87,1593.6410000000001]
["2017-03-03",29.17,29.22,29.11,1407.183]
["2017-03-02",28.8,29.45,29.24,2158.8620000000001]
["2017-03-01",28.79,29.19,28.91,2971.3020000000001]
["2017-02-28",28.87,29.19,29.06,2621.748]
["2017-02-27",28.93,28.97,28.88,2609.7739999999999]
["2017-02-24",28.6,28.95,28.85,1908.15]
["2017-02-23",28.22,28.51,28.5,1863.223]
["2017-02-22",28.36,28.498999999999999,28.37,1663.461]
["2017-02-21",28.08,28.41,28.36,1071.759]
["2017-02-17",28.01,28.16,28.13,1715.607]
["2017-02-16",27.78,28.03,27.97,2602.203]
["2017-02-15",27.82,27.94,27.73,1499.473]
["2017-02-14",28.01,28.1,28.02,2807.221]
["2017-02-13",28,28.22,28,1460.0070000000001]
["2017-02-10",27.54,28.03,28.01,2427.5650000000001]
["2017-02-09",27.5,27.65,27.58,1956.585]
["2017-02-08",27.12,27.49,27.49,1350.896]
["2017-02-07",27.27,27.29,27.15,1057.704]
["2017-02-06",27.32,27.39,27.18,818.05700000000002]
["2017-02-03",27.22,27.41,27.23,1302.3009999999999]
["2017-02-02",27.04,27.19,27.16,1746.989]
["2017-02-01",27.44,27.47,27,2120.0279999999998]
["2017-01-31",26.99,27.57,27.55,2396.1970000000001]
["2017-01-30",27,27.09,26.93,2346.9960000000001]
["2017-01-27",27.11,27.18,27.02,2076.3560000000002]
["2017-01-26",26.88,27.105,27.05,1889.972]
["2017-01-25",26.83,27.01,26.88,3535.3069999999998]
["2017-01-24",27.01,27.18,26.87,2493.7820000000002]
["2017-01-23",27.25,27.26,26.92,1930.3109999999999]
["2017-01-20",27.13,27.26,27.24,2742.2910000000002]
["2017-01-19",27.31,27.41,27.05,2021.3030000000001]
["2017-01-18",27.34,27.504999999999999,27.43,1753.925]
["2017-01-17",27.47,27.76,27.49,2100.0970000000002]
["2017-01-13",27.44,27.57,27.35,1557.296]
["2017-01-12",27.4,27.49,27.46,1615.914]
["2017-01-11",27.22,27.48,27.41,2520.5830000000001]
["2017-01-10",27.53,27.57,27.22,2475.6660000000002]
["2017-01-09",28.07,28.07,27.57,2469.4340000000002]
["2017-01-06",27.67,28.13,28.02,2881.8240000000001]
["2017-01-05",27.58,27.87,27.73,2830.779]
["2017-01-04",27.64,27.83,27.64,2354.2730000000001]
["2017-01-03",27.43,27.58,27.58,1991.1220000000001]
["2016-12-30",27.56,27.62,27.35,1469.712]
["2016-12-29",27.28,27.6,27.6,1429.5719999999999]
["2016-12-28",27.68,27.68,27.26,1706.5119999999999]
["2016-12-27",27.55,27.78,27.62,1082.3150000000001]
["2016-12-23",27.62,27.68,27.55,1052.5540000000001]
["2016-12-22",27.78,27.8,27.62,1879.671]
["2016-12-21",27.8,28.004999999999999,27.74,2555.5259999999998]
["2016-12-20",27.82,27.92,27.8,2243.1610000000001]
["2016-12-19",27.79,27.91,27.84,2935.2449999999999]
["2016-12-16",27.41,27.8,27.71,4472.3990000000003]
["2016-12-15",27.35,27.54,27.46,2897.8]
["2016-12-14",27.65,28,27.27,4510.7359999999999]
["2016-12-13",27.49,27.69,27.55,3030.4]
["2016-12-12",27.04,27.405000000000001,27.35,3632.9]
["2016-12-09",26.93,27.175000000000001,27.15,2057.5149999999999]
["2016-12-08",26.83,27.145,26.88,2411.556]
["2016-12-07",26.64,27.01,27.01,5071.01]
["2016-12-06",26.46,26.79,26.6,4310.3630000000003]
["2016-12-05",26.3,26.38,26.32,3926.5549999999998]
["2016-12-02",26.42,26.59,26.31,3810.806]
["2016-12-01",26.25,26.254999999999999,26.2,3918.299]
["2016-11-30",26.8,26.86,26.39,4627.0150000000003]
["2016-11-29",27.13,27.395,27.15,3032.3870000000002]
["2016-11-28",26.86,27.305,27.23,4062.9490000000001]
["2016-11-25",26.51,26.94,26.79,1780.721]
["2016-11-23",26.74,27,26.7,3608.0239999999999]
["2016-11-22",27.13,27.2,26.94,6461.1970000000001]
["2016-11-21",27.1,27.4,27.25,3109.2359999999999]
["2016-11-18",27.18,27.3,26.96,4368.5339999999997]
["2016-11-17",27.15,27.46,27.21,2761.2379999999998]
["2016-11-16",27.42,27.54,27.16,2853.1509999999998]
["2016-11-15",27.27,27.53,27.37,5157.7089999999998]
["2016-11-14",27.09,27.29,27.19,3963.85]
["2016-11-11",27.39,27.73,27.26,3393.748]
["2016-11-10",27.68,27.81,27.4,4877.7359999999999]
["2016-11-09",28.28,28.28,27.79,3646.3589999999999]
["2016-11-08",28.02,28.7,28.6,3403.779]
["2016-11-07",27.89,28.06,28.05,3416.6970000000001]
["2016-11-04",28,28.24,27.59,3857.3319999999999]
["2016-11-03",27.51,27.93,27.69,3898.84]
["2016-11-02",27.8,27.82,27.58,3542.306]
["2016-11-01",28.52,28.52,27.87,2823.777]
["2016-10-31",27.99,28.48,28.44,6946.2979999999998]
["2016-10-28",28.03,28.164999999999999,28.01,7377.5280000000002]
["2016-10-27",27.97,28.06,28.01,4410.43]
["2016-10-26",28.12,28.19,28.07,4411.9409999999998]
["2016-10-25",27.7,27.94,27.85,4655.9440000000004]
["2016-10-24",27.82,27.82,27.79,2605.2979999999998]
["2016-10-21",27.68,27.79,27.56,2795.873]
["2016-10-20",27.54,27.76,27.68,3135.1010000000001]
["2016-10-19",27.69,27.77,27.55,4230.84]
["2016-10-18",27.6,27.78,27.73,3047.5]
["2016-10-17",27.22,27.48,27.45,3129.0140000000001]
["2016-10-14",27.3,27.454999999999998,27.17,2678.5859999999998]
["2016-10-13",26.95,27.545000000000002,27.36,5386.6610000000001]
["2016-10-12",26.76,27.004999999999999,26.95,3565.72]
["2016-10-11",27.03,27.03,26.74,5791.1980000000003]
["2016-10-10",26.86,27.18,27.11,3812.404]
["2016-10-07",26.83,27.06,26.82,7997.9219999999996]
["2016-10-06",26.47,26.855,26.62,4721.0190000000002]
["2016-10-05",26.58,26.725000000000001,26.6,6095.1440000000002]
["2016-10-04",27.15,27.18,26.58,9200.2540000000008]
["2016-10-03",27.62,27.62,27.25,6943.835]
["2016-09-30",27.91,27.984999999999999,27.29,7024.7529999999997]
["2016-09-29",27.75,27.83,27.75,12817.32]
["2016-09-28",26.88,27.98,27.84,60914.94]
["2016-09-27",28.03,28.14,27.16,2189.3229999999999]
["2016-09-26",27.85,28.02,27.94,3166.43]
["2016-09-23",27.81,27.89,27.84,2253.395]
["2016-09-22",27.65,27.99,27.94,2427.819]
["2016-09-21",27,27.42,27.39,1846.5809999999999]
["2016-09-20",27.03,27.12,26.98,1274.8789999999999]
["2016-09-19",26.83,27.035,26.98,1156.0260000000001]
["2016-09-16",26.58,26.85,26.8,1497.7329999999999]
["2016-09-15",26.43,26.64,26.63,1718.519]
["2016-09-14",26.65,26.79,26.53,1148.1489999999999]
["2016-09-13",26.96,26.96,26.53,1423.3979999999999]
["2016-09-12",26.7,27.06,27.01,1844.2660000000001]
["2016-09-09",27.44,27.57,26.75,1481.374]
["2016-09-08",27.56,27.81,27.68,1469.2059999999999]
["2016-09-07",27.87,28.05,27.65,1699.981]
["2016-09-06",27.77,27.99,27.9,1358.643]
["2016-09-02",27.05,27.65,27.6,1616.585]
["2016-09-01",27.14,27.24,26.98,1200.5519999999999]
["2016-08-31",27.11,27.18,27.16,2735.61]
["2016-08-30",27.42,27.52,27.09,966.70399999999995]
["2016-08-29",27.31,27.56,27.39,935.73199999999997]
["2016-08-26",27.9,28.135000000000002,27.2,1461.5219999999999]
["2016-08-25",27.86,27.99,27.89,931.21699999999998]
["2016-08-24",28.12,28.14,28.12,1476.96]
["2016-08-23",28.44,28.52,28.1,677.83500000000004]
["2016-08-22",28.17,28.4,28.32,1005.7569999999999]
["2016-08-19",28.26,28.29,28.13,1840.059]
["2016-08-18",28.26,28.43,28.41,1563.5619999999999]
["2016-08-17",27.78,28.34,28.27,1865.422]
["2016-08-16",28.24,28.24,27.89,1451.6210000000001]
["2016-08-15",28.4,28.55,28.13,843.52700000000004]
["2016-08-12",28.76,28.78,28.44,870.94600000000003]
["2016-08-11",28.42,28.57,28.56,1223.404]
["2016-08-10",28.29,28.448699999999999,28.42,1142.192]
["2016-08-09",28.39,28.43,28.29,2487.8739999999998]
["2016-08-08",28.5,28.76,28.39,2514.79]
["2016-08-05",29.28,29.3,28.57,1769.5309999999999]
["2016-08-04",29.12,29.42,29.28,1390.634]
["2016-08-03",29.24,29.48,29.08,1256.6279999999999]
["2016-08-02",29.6,29.75,29.3,1191.232]
["2016-08-01",29.71,29.82,29.7,1545.636]
["2016-07-29",29.75,29.95,29.78,1181.0540000000001]
["2016-07-28",29.73,29.965,29.79,1212.492]
["2016-07-27",30.07,30.21,29.7,1202.5820000000001]
["2016-07-26",30.23,30.35,30.12,970.79100000000005]
["2016-07-25",30.48,30.54,30.34,1362.4549999999999]
["2016-07-22",30.12,30.6,30.48,761.01900000000001]
["2016-07-21",30.04,30.18,30.11,1259.5150000000001]
["2016-07-20",30.22,30.245000000000001,30.13,1226.0070000000001]
["2016-07-19",30.24,30.25,30.16,2054.607]
["2016-07-18",30.29,30.41,30.1,1784.46]
["2016-07-15",30.35,30.59,30.21,3094.46]
["2016-07-14",30.69,30.81,30.32,2705.317]
["2016-07-13",30.9,30.97,30.87,710.73199999999997]
["2016-07-12",31.03,31.13,30.72,1655.7370000000001]
["2016-07-11",31.17,31.24,31.22,1088.905]
["2016-07-08",30.78,31.21,31.2,2151.915]
["2016-07-07",30.95,30.95,30.83,3363.4209999999998]
["2016-07-06",30.96,31.04,30.98,2047.1659999999999]
["2016-07-05",30.61,31.04,30.92,2068.942]
["2016-07-01",30.5,30.67,30.59,1096.5070000000001]
["2016-06-30",29.92,30.42,30.4,2449.8180000000002]
["2016-06-29",29.9,30.03,29.85,2339.2860000000001]
["2016-06-28",29.53,29.78,29.74,1781.0250000000001]
["2016-06-27",29.69,29.69,29.38,2765.7979999999998]
["2016-06-24",29.21,29.73,29.47,2749.2779999999998]
["2016-06-23",29.63,29.74,29.56,1536.9390000000001]
["2016-06-22",29.87,29.954999999999998,29.6,1512.6079999999999]
["2016-06-21",29.68,29.96,29.81,3206.1010000000001]
["2016-06-20",29.73,29.82,29.6,2155.9209999999998]
["2016-06-17",29.54,29.74,29.73,2214.6280000000002]
["2016-06-16",29.73,29.864999999999998,29.68,1554.58]
["2016-06-15",30.12,30.18,29.73,2378.306]
["2016-06-14",30.05,30.33,30.18,2439.723]
["2016-06-13",30.01,30.335000000000001,30.09,2543.3780000000002]
["2016-06-10",29.91,30.39,30.03,4842.9679999999998]
["2016-06-09",29.41,30.0975,30,4173.9179999999997]
["2016-06-08",28.9,29.48,29.32,3223.223]
["2016-06-07",28.43,28.88,28.86,4530.7070000000003]
["2016-06-06",28.59,28.87,28.35,4422.93]
["2016-06-03",28.71,28.75,28.5,8172.2470000000003]
["2016-06-02",28.52,28.95,28.4,9011.7540000000008]
["2016-06-01",29.21,29.46,28.97,5903.6369999999997]
["2016-05-31",28.57,30.02,29.18,12757.24]
["2016-05-27",30.9,31.15,31,1384.8219999999999]
["2016-05-26",30.5,31.03,30.91,2565.181]
["2016-05-25",30.67,30.75,30.56,1512.3620000000001]
["2016-05-24",30.76,31,30.95,1486.854]
["2016-05-23",31,31.06,30.75,956.24900000000002]
["2016-05-20",30.96,31.13,30.96,1940.377]
["2016-05-19",30.45,30.88,30.84,1122.7260000000001]
["2016-05-18",30.95,31.35,30.56,1369.663]
["2016-05-17",31.58,31.62,31.14,1590.779]
["2016-05-16",31.46,31.68,31.62,1941.9960000000001]
["2016-05-13",31.8,31.914999999999999,31.52,3679.6689999999999]
["2016-05-12",31.65,32.234999999999999,31.76,2604.002]
["2016-05-11",31.86,31.98,31.69,1710.4829999999999]
["2016-05-10",31.74,32.03,31.81,2094.616]
["2016-05-09",31.17,31.754999999999999,31.68,1930.9169999999999]
["2016-05-06",31.43,31.58,31.08,2867.8069999999998]
["2016-05-05",31.49,31.81,31.54,2039.249]
["2016-05-04",31.41,31.75,31.56,2114.2510000000002]
["2016-05-03",31.56,31.635000000000002,31.41,1278.3030000000001]
["2016-05-02",31.35,31.68,31.47,1568.414]
["2016-04-29",31.01,31.26,31.23,938.11]
["2016-04-28",30.66,31.14,31.06,1359.1120000000001]
["2016-04-27",30.86,31.26,30.98,2548.2579999999998]
["2016-04-26",30.71,30.88,30.72,1505.5450000000001]
["2016-04-25",30.41,30.78,30.77,1396.4369999999999]
["2016-04-22",30.3,30.55,30.4,947.62199999999996]
["2016-04-21",31,31,30.27,1062.7929999999999]
["2016-04-20",31.92,31.93,31.12,1388.4390000000001]
["2016-04-19",31.89,31.95,31.87,998.48400000000004]
["2016-04-18",31.55,31.855,31.82,1274.769]
["2016-04-15",31.49,31.73,31.63,3205.7429999999999]
["2016-04-14",31.57,31.76,31.43,1763.8489999999999]
["2016-04-13",31.9,31.9,31.66,1370.614]
["2016-04-12",31.74,31.89,31.74,1932.152]
["2016-04-11",31.94,32.119999999999997,31.74,724.71]
["2016-04-08",31.87,32.06,31.85,1292.8620000000001]
["2016-04-07",31.87,32.07,31.73,1227.0840000000001]
["2016-04-06",31.91,31.98,31.94,972.35199999999998]
["2016-04-05",32.56,32.630000000000003,31.94,1319.444]
["2016-04-04",32.72,32.74,32.630000000000003,1093.4549999999999]
["2016-04-01",32.090000000000003,32.69,32.68,1105.954]
["2016-03-31",32.29,32.4,32.25,1172.5039999999999]
["2016-03-30",32.299999999999997,32.44,32.26,809.97699999999998]
["2016-03-29",31.72,32.31,32.25,1356.7059999999999]
["2016-03-28",31.76,31.92,31.69,941.92600000000004]
["2016-03-24",31.23,31.8,31.7,1506.9780000000001]
["2016-03-23",31.32,31.62,31.35,1115.0229999999999]
["2016-03-22",31.45,31.62,31.29,943.88199999999995]
["2016-03-21",31.56,31.61,31.45,1346.596]
["2016-03-18",31.66,31.88,31.67,2441.1559999999999]
["2016-03-17",31.26,31.77,31.65,1582.5340000000001]
["2016-03-16",31.21,31.31,31.26,1432.463]
["2016-03-15",31.14,31.35,31.26,1649.6220000000001]
["2016-03-14",30.88,31.31,31.08,1370.3050000000001]
["2016-03-11",31,31.395,30.96,1444.7170000000001]
["2016-03-10",30.58,31.215,30.87,2486.991]
["2016-03-09",30.21,30.67,30.56,1077.616]
["2016-03-08",30.23,30.341000000000001,30.28,1520.5920000000001]
["2016-03-07",29.77,30.236000000000001,30.13,1162.413]
["2016-03-04",29.34,29.96,29.84,1122.818]
["2016-03-03",29.47,29.545000000000002,29.52,1123.318]
["2016-03-02",29.02,29.57,29.49,1333.788]
["2016-03-01",29.48,29.61,29.13,1163.5640000000001]
["2016-02-29",28.75,29.66,29.34,2079.752]
["2016-02-26",29.38,29.49,28.82,2310.9290000000001]
["2016-02-25",29.65,29.88,29.55,1828.9949999999999]
["2016-02-24",29.04,29.44,29.16,2209.2730000000001]
["2016-02-23",28.97,29.234999999999999,29.05,1343.5219999999999]
["2016-02-22",29.05,29.37,29.12,723.90099999999995]
["2016-02-19",28.97,29.12,28.94,711.18399999999997]
["2016-02-18",28.56,29.05,28.97,786.85299999999995]
["2016-02-17",28.6,28.69,28.58,685.697]
["2016-02-16",28.56,28.72,28.61,675.43399999999997]
["2016-02-12",28.51,28.76,28.45,693.024]
["2016-02-11",28.84,29.065000000000001,28.55,906.57]
["2016-02-10",28.97,29.13,28.92,1228.837]
["2016-02-09",28.73,29.1,28.95,1236.7080000000001]
["2016-02-08",28.8,29.18,28.8,2019.18]
["2016-02-05",28.66,29.37,28.8,2936.6460000000002]
["2016-02-04",29.19,29.24,28.78,2184.672]
["2016-02-03",29.13,29.65,29.23,2371.578]
["2016-02-02",28.31,29.07,28.98,1226.424]
["2016-02-01",27.83,28.72,28.45,1250.8050000000001]
["2016-01-29",27.63,28.08,27.88,1130.6849999999999]
["2016-01-28",26.86,27.53,27.43,634.226]
["2016-01-27",26.63,27.16,26.96,601.798]
["2016-01-26",26.72,27.23,26.71,1554.404]
["2016-01-25",26.86,26.94,26.71,582.20500000000004]
["2016-01-22",26.4,26.96,26.93,845.84199999999998]
["2016-01-21",26.45,26.664999999999999,26.34,1209.223]
["2016-01-20",27.09,27.31,26.41,1359.595]
["2016-01-19",26.96,27.33,27.24,1210.548]
["2016-01-15",26.91,27.08,26.82,1803.4570000000001]
["2016-01-14",26.62,27.45,27.21,2795.6759999999999]
["2016-01-13",26.82,27.05,26.6,1890.903]
["2016-01-12",27.27,27.27,26.67,3397.2069999999999]
["2016-01-11",27.15,27.385000000000002,27.29,1159.732]
["2016-01-08",27.28,27.45,27,966.23299999999995]
["2016-01-07",26.97,27.48,27.24,1165.1210000000001]
["2016-01-06",27.15,27.34,27.28,1116.325]
["2016-01-05",27.15,27.254999999999999,27.23,1072.095]
["2016-01-04",27.34,27.35,27.07,1737.127]
["2015-12-31",27.77,27.79,27.31,746.88699999999994]
["2015-12-30",27.81,27.9,27.78,539.96]
["2015-12-29",27.85,27.934999999999999,27.78,711.57500000000005]
["2015-12-28",27.38,27.79,27.74,1657.6880000000001]
["2015-12-24",27.35,27.52,27.44,260.59899999999999]
["2015-12-23",27.18,27.504999999999999,27.43,872.45699999999999]
["2015-12-22",26.92,27.15,27.07,1094.211]
["2015-12-21",27.08,27.13,26.89,965.51700000000005]
["2015-12-18",27.18,27.25,26.93,1375.4059999999999]
["2015-12-17",27.13,27.324999999999999,27.18,764.96600000000001]
["2015-12-16",26.58,27.1,27.06,1026.654]
["2015-12-15",26.16,26.565000000000001,26.43,902.87900000000002]
["2015-12-14",25.95,26.27,26.16,1083.875]
["2015-12-11",25.83,26.19,25.97,987.78599999999994]
["2015-12-10",26.33,26.54,25.87,916.59699999999998]
["2015-12-09",26.51,26.81,26.36,895.45100000000002]
["2015-12-08",26.53,26.71,26.56,869.89599999999996]
["2015-12-07",26.37,26.62,26.59,1311.7239999999999]
["2015-12-04",26.11,26.5,26.36,953.88]
["2015-12-03",26.21,26.29,26,1494.7]
["2015-12-02",27.03,27.03,26.27,1730.0039999999999]
["2015-12-01",27.05,27.33,27.11,1387.8679999999999]
["2015-11-30",26.92,27.18,26.99,975.721]
["2015-11-27",26.79,27.035,26.97,624.70000000000005]
["2015-11-25",26.96,26.96,26.86,1041.037]
["2015-11-24",27.12,27.34,27.25,883.79200000000003]
["2015-11-23",27.49,27.66,27.28,670.678]
["2015-11-20",27.39,27.71,27.54,772.11]
["2015-11-19",27.05,27.36,27.33,739.47400000000005]
["2015-11-18",26.62,27.02,26.96,1022.225]
["2015-11-17",27.04,27.245000000000001,26.63,771.33799999999997]
["2015-11-16",26.43,27.11,27.09,1120.5050000000001]
["2015-11-13",26.5,26.89,26.43,1123.6969999999999]
["2015-11-12",27.03,27.24,26.49,1443.37]
["2015-11-11",26.77,27.305,27.21,1780.8]
["2015-11-10",26.07,26.68,26.68,1351.239]
["2015-11-09",25.47,26.15,26.06,2050.2420000000002]
["2015-11-06",26.23,26.75,25.74,2812.6149999999998]
["2015-11-05",27.44,27.745000000000001,27.52,1203.6769999999999]
["2015-11-04",27.41,27.78,27.48,1649.9580000000001]
["2015-11-03",27.4,27.48,27.38,1277.193]
["2015-11-02",27.48,27.57,27.46,919.88]
["2015-10-30",27.51,27.69,27.5,758.92]
["2015-10-29",27.41,27.58,27.41,646.38800000000003]
["2015-10-28",27.86,27.99,27.64,1040.1469999999999]
["2015-10-27",27.77,27.96,27.85,1041.0239999999999]
["2015-10-26",27.57,27.81,27.8,1152.9739999999999]
["2015-10-23",27.97,27.97,27.6,628.23699999999997]
["2015-10-22",27.84,28.12,28.02,613.36400000000003]
["2015-10-21",27.87,28.11,27.72,546.54899999999998]
["2015-10-20",27.62,27.94,27.8,780.62900000000002]
["2015-10-19",27.3,27.74,27.71,1081.58]
["2015-10-16",27.91,28.05,27.81,636.01199999999994]
["2015-10-15",27.46,27.849,27.81,668.173]
["2015-10-14",27.52,27.71,27.41,1095.4849999999999]
["2015-10-13",27.44,27.7,27.49,1255.626]
["2015-10-12",27.22,27.61,27.5,1115.7170000000001]
["2015-10-09",27.3,27.44,27.21,939.93]
["2015-10-08",26.8,27.38,27.33,1122.4449999999999]
["2015-10-07",26.96,27.085000000000001,26.87,1171.2049999999999]
["2015-10-06",27.18,27.27,26.94,1250.3810000000001]
["2015-10-05",27.1,27.335000000000001,27.27,1544.3679999999999]
["2015-10-02",26.93,26.99,26.99,1185.943]
["2015-10-01",27.05,27.09,26.68,1590.2260000000001]
["2015-09-30",26.63,27.074999999999999,27.02,2087.0100000000002]
["2015-09-29",26.32,26.515000000000001,26.49,1893.5989999999999]
["2015-09-28",26.16,26.43,26.28,1342.934]
["2015-09-25",26.05,26.58,26.25,1388.915]
["2015-09-24",25.66,26.04,25.99,907.87199999999996]
["2015-09-23",25.49,25.87,25.76,1086.029]
["2015-09-22",25.52,25.68,25.51,1297.0740000000001]
["2015-09-21",25.76,25.97,25.67,1531.33]
["2015-09-18",25.29,25.95,25.66,1872.309]
["2015-09-17",25.38,26.035,25.72,1390.65]
["2015-09-16",25.13,25.4,25.36,1242.366]
["2015-09-15",25,25.15,25.05,1207.164]
["2015-09-14",24.99,25.18,24.96,1045.873]
["2015-09-11",24.49,24.93,24.91,851.10599999999999]
["2015-09-10",24.54,24.96,24.6,1461.2280000000001]
["2015-09-09",24.88,24.95,24.56,1254.45]
["2015-09-08",24.49,24.84,24.77,1702.796]
["2015-09-04",24.43,24.49,24.21,1172.1569999999999]
["2015-09-03",24.36,24.71,24.66,1713.4159999999999]
["2015-09-02",24.53,24.58,24.3,1316.268]
["2015-09-01",24.54,24.68,24.28,1201.7760000000001]
["2015-08-31",25.08,25.18,24.92,1238.653]
["2015-08-28",25.18,25.45,25.27,949.08600000000001]
["2015-08-27",25.06,25.36,25.35,1402.607]
["2015-08-26",24.96,24.984999999999999,24.9,2186.402]
["2015-08-25",25.79,25.8,24.72,2333.9960000000001]
["2015-08-24",25.734999999999999,26.09,25.39,2808.991]
["2015-08-21",26.86,26.98,26.5,2078.89]
["2015-08-20",27.02,27.33,27.01,891.86]
["2015-08-19",27.01,27.33,27.22,1027.182]
["2015-08-18",27.22,27.38,27.15,622.803]
["2015-08-17",27.16,27.46,27.35,765.24099999999999]
["2015-08-14",26.8,27.22,27.15,743.62]
["2015-08-13",26.83,26.98,26.88,860.02200000000005]
["2015-08-12",26.38,26.99,26.93,1368.51]
["2015-08-11",26.28,26.664999999999999,26.52,1507.6959999999999]
["2015-08-10",26.4,26.71,26.23,1367.5260000000001]
["2015-08-07",25.86,26.73,26.42,1635.425]
["2015-08-06",26.17,26.186,25.89,1823.309]
["2015-08-05",25.99,26.225000000000001,26.12,985.11300000000006]
["2015-08-04",26.17,26.31,25.85,818.98699999999997]
["2015-08-03",26.2,26.395,26.17,779.32500000000005]
["2015-07-31",26.14,26.32,26.11,686.51499999999999]
["2015-07-30",25.63,26.029,25.83,1013.1849999999999]
["2015-07-29",25.39,25.71,25.7,958.47799999999995]
["2015-07-28",25.21,25.46,25.44,1288.2139999999999]
["2015-07-27",24.73,25.29,25.19,796.81500000000005]
["2015-07-24",24.74,24.85,24.74,795.91]
["2015-07-23",24.88,24.89,24.73,1248.116]
["2015-07-22",24.89,25.12,24.96,782.17700000000002]
["2015-07-21",25.24,25.3,24.83,1127.414]
["2015-07-20",25.47,25.47,25.29,576.19799999999998]
["2015-07-17",25.66,25.739899999999999,25.49,1122.068]
["2015-07-16",25.3,25.75,25.73,1231.7090000000001]
["2015-07-15",25.1,25.18,25.18,1162.963]
["2015-07-14",25.22,25.34,25.1,1040.1780000000001]
["2015-07-13",25.4,25.52,25.2,1398.4259999999999]
["2015-07-10",25.05,25.4,25.3,2452.8620000000001]
["2015-07-09",25.45,25.48,24.83,2698.0390000000002]
["2015-07-08",25.58,25.68,25.38,1212.9929999999999]
["2015-07-07",25.07,25.72,25.61,1374.248]
["2015-07-06",24.83,25.01,25.01,845.81899999999996]
["2015-07-02",24.74,24.95,24.78,762.30799999999999]
["2015-07-01",24.24,24.55,24.51,1551.1320000000001]
["2015-06-30",24.47,24.47,24.16,1769.3050000000001]
["2015-06-29",24.59,24.8,24.39,952.00199999999995]
["2015-06-26",24.3,24.63,24.59,1589.556]
["2015-06-25",24.48,24.5,24.27,1355.269]
["2015-06-24",24.75,24.85,24.42,1040.1210000000001]
["2015-06-23",25,25.14,24.72,1496.903]
["2015-06-22",25.27,25.27,25.09,1202.019]
["2015-06-19",25.3,25.4,25.16,2261.25]
["2015-06-18",24.86,25.26,25.2,839.16700000000003]
["2015-06-17",24.64,24.87,24.81,861.51499999999999]
["2015-06-16",24.59,24.74,24.68,1063.2059999999999]
["2015-06-15",24.61,24.67,24.6,836.41800000000001]
["2015-06-12",24.84,24.939699999999998,24.6,891.726]
["2015-06-11",24.95,25.06,24.97,1667.1869999999999]
["2015-06-10",24.78,24.95,24.77,1232.0219999999999]
["2015-06-09",24.78,24.89,24.67,1244.9010000000001]
["2015-06-08",24.79,24.9,24.81,1176.7860000000001]
["2015-06-05",24.95,25.01,24.81,1241.5989999999999]
["2015-06-04",25.26,25.51,25.24,693.90800000000002]
["2015-06-03",25.42,25.524000000000001,25.32,1749.231]
["2015-06-02",25.77,25.82,25.53,1295.153]
["2015-06-01",{"$f":"_xll.FDS($A$1,\"P_PRICE_OPEN(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE_HIGH_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_PRICE(\"&A509&\")\")","v":{"$error":"#NAME?"}},{"$f":"_xll.FDS($A$1,\"P_VOLUME_FRQ(\"&A509&\")\")","v":{"$error":"#NAME?"}}]