{"text_format":"1","workbook":"xlsx","n_sheets":1,"sheets":["Day2"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Day2","index":0,"n_rows":138,"n_cols":13,"rows_kept":138,"cut":false,"hidden":false,"merged":[]}
["Date","Volume","Open","High","Low","Adj Close","K","D","MA-1","MA-2","DIF","MACD","OSC"]
["2011.05.19",28722000,38.799999999999997,39.299999999999997,38.4,38.6,24.96,31,51.4,54.5,0.26,0.89,-0.63]
["2011.05.18",22882000,39.6,39.6,38.549999999999997,38.799999999999997,28.35,34.01,51.2,54.2,0.2,0.83,-0.62]
["2011.05.17",12055000,40,40,39.15,39.4,33.770000000000003,36.85,50.8,53.9,0.16,0.76,-0.61]
["2011.05.16",15201000,39.6,40.299999999999997,39.35,39.75,34.409999999999997,38.380000000000003,50.4,53.7,0.1,0.7,-0.59]
["2011.05.13",16562000,40,40.799999999999997,39.549999999999997,39.6,34.43,40.369999999999997,49.7,53.4,0.03,0.64,-0.6]
["2011.05.12",9617000,39.6,39.85,39.35,39.700000000000003,36.020000000000003,43.34,49.7,53.2,0,0.56999999999999995,-0.57999999999999996]
["2011.05.11",18356000,40,40.4,39.6,39.65,37.36,47,49.8,52.9,-0.03,0.52,-0.55000000000000004]
["2011.05.10",12484000,39.85,39.9,39.200000000000003,39.6,39.89,51.82,50,52.9,-0.05,0.46,-0.51]
["2011.05.09",38706000,38.700000000000003,40.200000000000003,38.5,39.85,44.21,57.78,50.4,52.8,-0.06,0.41,-0.48]
["2011.05.06",33759000,39,39.35,38.1,38.700000000000003,48.09,64.569999999999993,50.9,52.7,-0.05,0.37,-0.42]
["2011.05.05",28068000,40.700000000000003,40.700000000000003,39.85,39.85,64.989999999999995,72.81,51.1,52.6,-0.04,0.33,-0.37]
["2011.05.04",22231000,40.200000000000003,40.85,39.1,40.85,71.69,76.72,51.1,52.4,-0.05,0.28999999999999998,-0.35]
["2011.05.03",33809000,41.8,42.1,39.9,40.049999999999997,73.8,79.23,51.3,52.2,-7.0000000000000007E-2,0.26,-0.33]
["2011.04.29",25147000,41.5,41.95,40.65,41.95,83.32,81.94,51.5,51.9,-0.08,0.23,-0.31]
["2011.04.28",28055000,42.8,42.9,41.2,41.55,82.52,81.260000000000005,51.6,51.6,-0.1,0.2,-0.3]
["2011.04.27",39865000,41,42.9,40.75,42.6,83.85,80.63,51.6,51.4,-0.12,0.17,-0.28000000000000003]
["2011.04.26",17249000,40,40.950000000000003,39.75,40.35,77.989999999999995,79.010000000000005,51.4,51.2,-0.14000000000000001,0.14000000000000001,-0.28000000000000003]
["2011.04.25",10268000,39.799999999999997,40.4,39.799999999999997,40,76.89,79.52,51.2,51.1,-0.17,0.11,-0.28000000000000003]
["2011.04.22",15614000,40.4,40.4,39.299999999999997,39.65,78.540000000000006,80.84,50.9,51,-0.18,0.08,-0.26]
["2011.04.21",33260000,41.1,41.4,39.9,40.35,83.16,81.99,50.8,50.9,-0.2,0.05,-0.25]
["2011.04.20",47380000,38.1,40.15,38,40.15,83.95,81.41,50.6,50.7,-0.21,0.03,-0.24]
["2011.04.19",19359000,36.799999999999997,37.65,36.6,37.549999999999997,75.92,80.14,50.4,50.6,-0.23,0,-0.23]
["2011.04.18",18562000,37.299999999999997,37.6,37,37.299999999999997,76.38,82.25,50.4,50.5,-0.24,-0.02,-0.22]
["2011.04.15",18445000,38,38,37.200000000000003,37.25,81.23,85.18,50.3,50.6,-0.25,-0.04,-0.21]
["2011.04.14",29521000,37,38.299999999999997,36.9,37.700000000000003,85.31,87.16,50.1,50.6,-0.27,-0.06,-0.21]
["2011.04.13",21586000,36.65,36.9,36.200000000000003,36.9,84.29,88.08,49.9,50.5,-0.3,-0.09,-0.22]
["2011.04.12",24799000,37.5,37.5,36.1,36.65,86.89,89.98,49.7,50.5,-0.35,-0.11,-0.24]
["2011.04.11",15207000,37.6,37.6,36.85,37.6,92.98,91.52,49,50.3,-0.42,-0.14000000000000001,-0.28000000000000003]
["2011.04.08",38076000,36.4,37.799999999999997,36.4,37.35,91.34,90.79,48.4,50,-0.49,-0.17,-0.31]
["2011.04.07",24334000,36.5,36.549999999999997,35.700000000000003,36.4,90.95,90.52,48,49.9,-0.53,-0.21,-0.32]
["2011.04.06",32140000,37,37,35.950000000000003,36.450000000000003,92.2,90.3,47.6,49.8,-0.56999999999999995,-0.24,-0.33]
["2011.04.01",23829000,35.5,36.4,35.450000000000003,36.299999999999997,93.17,89.35,47.1,49.7,-0.59,-0.28000000000000003,-0.32]
["2011.03.31",24784000,36.1,36.200000000000003,35.299999999999997,35.5,90.61,87.44,46.7,49.5,-0.62,-0.31,-0.31]
["2011.03.30",38362000,35.799999999999997,36.1,35.5,36,92.11,85.86,46.1,49.2,-0.67,-0.34,-0.32]
["2011.03.29",49401000,34.5,35.75,34.4,35.5,88.94,82.73,45.7,48.9,-0.72,-0.38,-0.34]
["2011.03.28",31313000,33.799999999999997,34.35,33.549999999999997,34,85.48,79.63,45.3,48.5,-0.77,-0.42,-0.36]
["2011.03.25",20279000,33.6,33.85,33.5,33.5,81.99,76.7,44.9,48.1,-0.83,-0.46,-0.38]
["2011.03.24",22964000,33.9,34.1,33.25,33.35,79.8,74.06,44.6,47.8,-0.9,-0.5,-0.4]
["2011.03.23",42851000,32.5,33.9,32.450000000000003,33.450000000000003,78.22,71.19,43.9,47.3,-0.98,-0.54,-0.43]
["2011.03.22",12423000,32.5,32.5,32.1,32.450000000000003,72.680000000000007,67.67,43.4,47,-1.03,-0.59,-0.44]
["2011.03.21",10746000,32.200000000000003,32.5,31.8,32.200000000000003,67.36,65.16,42.7,46.6,-1.08,-0.64,-0.45]
["2011.03.18",18501000,31.7,32.200000000000003,31.35,32.1,63.16,64.069999999999993,42,46.2,-1.1399999999999999,-0.68,-0.45]
["2011.03.17",9255000,30.6,31.65,30.55,31.45,58.37,64.52,41.6,45.8,-1.19,-0.73,-0.46]
["2011.03.16",17041000,30.9,31.45,30.9,31.1,59.09,67.59,41.2,45.4,-1.21,-0.78,-0.44]
["2011.03.15",15687000,31.8,31.95,29.7,30.9,64.66,71.84,41.2,45.2,-1.2,-0.82,-0.38]
["2011.03.14",23951000,33,33,31.55,31.75,75.760000000000005,75.44,41,44.8,-1.21,-0.86,-0.35]
["2011.03.11",4302000,30.8,31.2,30.8,30.95,80.53,75.27,41,44.4,-1.21,-0.89,-0.32]
["2011.03.10",4312000,31.6,31.6,31.25,31.4,85.69,72.64,41.1,44.1,-1.22,-0.92,-0.3]
["2011.03.09",7820000,31.6,31.65,31.3,31.6,83.86,66.12,41.3,43.8,-1.2,-0.95,-0.25]
["2011.03.08",13273000,31.1,31.65,31.1,31.45,76.849999999999994,57.24,41.4,43.5,-1.19,-0.97,-0.22]
["2011.03.07",7524000,31.3,31.35,30.8,31.2,69.540000000000006,47.44,41.4,43.1,-1.2,-0.99,-0.21]
["2011.03.04",18169000,31.1,31.4,31,31.35,59.06,36.39,41,42.7,-1.25,-1.02,-0.24]
["2011.03.03",17836000,29.8,31.25,29.8,31,39.79,25.06,40.6,42.3,-1.3,-1.04,-0.26]
["2011.03.02",15866000,29.45,30.3,29.4,29.65,16.09,17.690000000000001,39.700000000000003,42,-1.36,-1.07,-0.28999999999999998]
["2011.03.01",15318000,29.4,29.6,29.35,29.45,12.85,18.489999999999998,39.299999999999997,41.6,-1.4,-1.1100000000000001,-0.28999999999999998]
["2011.02.25",7743000,29.65,29.65,29.35,29.4,14.43,21.31,39,41.3,-1.4,-1.1299999999999999,-0.27]
["2011.02.24",13862000,29.95,29.95,29.3,29.35,18.420000000000002,24.75,39,41.2,-1.36,-1.1499999999999999,-0.2]
["2011.02.23",12107000,29.8,30.1,29.55,29.55,26.02,27.92,39,41,-1.3,-1.17,-0.13]
["2011.02.22",15677000,30.1,30.2,29.8,30,33.35,28.87,38.799999999999997,40.799999999999997,-1.27,-1.18,-0.09]
["2011.02.21",14880000,30.4,30.85,30.05,30.6,35.74,26.63,38.799999999999997,40.6,-1.26,-1.19,-7.0000000000000007E-2]
["2011.02.18",10921000,30.4,30.45,30.2,30.25,28.6,22.08,39.200000000000003,40.5,-1.23,-1.19,-0.04]
["2011.02.17",9033000,30.2,30.2,29.8,30.05,24.63,18.82,39.4,40.299999999999997,-1.21,-1.19,-0.02]
["2011.02.16",15211000,30,30.3,29.9,30.2,22.53,15.92,39.799999999999997,40.200000000000003,-1.2,-1.19,-0.01]
["2011.02.15",21769000,29.6,30.4,29.3,30.2,16.489999999999998,12.61,40.1,40.1,-1.18,-1.19,0.01]
["2011.02.14",16361000,29.9,29.9,29.6,29.8,7.42,10.67,39.799999999999997,39.9,-1.2,-1.19,0]
["2011.02.11",16692000,30.25,30.25,29.7,29.7,6.78,12.3,39.1,39.700000000000003,-1.23,-1.2,-0.04]
["2011.02.10",22143000,30.1,30.25,29.7,29.85,10.18,15.06,38.200000000000003,39.4,-1.28,-1.2,-0.08]
["2011.02.09",20877000,30.2,30.4,29.95,30.1,11.85,17.5,37.5,39.200000000000003,-1.32,-1.22,-0.11]
["2011.02.08",34333000,31.5,31.5,30,30.15,14.84,20.32,37,39,-1.35,-1.23,-0.12]
["2011.01.28",12135000,31.5,31.75,31.25,31.35,19.670000000000002,23.05,36.200000000000003,38.700000000000003,-1.39,-1.24,-0.15]
["2011.01.27",12494000,31.75,31.9,31.45,31.45,22.53,24.75,35.5,38.299999999999997,-1.44,-1.26,-0.17]
["2011.01.26",6070000,31.7,31.8,31.45,31.55,24.5,25.85,34.9,38,-1.46,-1.28,-0.18]
["2011.01.25",8141000,31.6,31.85,31.4,31.5,25.12,26.53,34.299999999999997,37.700000000000003,-1.47,-1.3,-0.17]
["2011.01.24",5386000,31.9,31.9,31.3,31.7,27.21,27.24,33.700000000000003,37.299999999999997,-1.51,-1.32,-0.19]
["2011.01.21",9701000,31.3,31.7,31.1,31.7,25.7,27.25,33.1,36.9,-1.57,-1.34,-0.23]
["2011.01.20",7613000,31.75,31.8,31.5,31.55,23.43,28.03,32.799999999999997,36.5,-1.6,-1.37,-0.24]
["2011.01.19",16791000,31.35,31.9,31.2,31.75,25.34,30.33,32.4,36.1,-1.63,-1.39,-0.23]
["2011.01.18",14070000,31.5,31.5,31.05,31.35,24.55,32.82,31.9,35.9,-1.65,-1.42,-0.23]
["2011.01.17",15495000,32.200000000000003,32.5,31.6,31.7,31.05,36.950000000000003,31.9,35.700000000000003,-1.65,-1.44,-0.21]
["2011.01.14",10441000,32.799999999999997,32.9,32.549999999999997,32.75,44.14,39.9,31.8,35.6,-1.65,-1.46,-0.19]
["2011.01.13",11950000,33,33.200000000000003,32.6,32.85,43.49,37.78,31.6,35.4,-1.63,-1.48,-0.16]
["2011.01.12",14862000,33,33.200000000000003,32.700000000000003,32.9,39.47,34.93,31.3,35.1,-1.63,-1.49,-0.14000000000000001]
["2011.01.11",9277000,32.5,32.75,32.15,32.700000000000003,31.94,32.659999999999997,31.3,34.700000000000003,-1.63,-1.5,-0.13]
["2011.01.10",8866000,32.200000000000003,32.450000000000003,32.049999999999997,32.450000000000003,26.69,33.020000000000003,31.4,34.200000000000003,-1.62,-1.52,-0.11]
["2011.01.07",9730000,32.200000000000003,32.5,32,32.1,26.41,36.18,31.3,33.9,-1.61,-1.52,-0.08]
["2011.01.06",7412000,32.5,32.6,32.15,32.4,36.75,41.07,31.3,33.5,-1.6,-1.53,-7.0000000000000007E-2]
["2011.01.05",17113000,33.5,33.6,32.25,32.4,43.7,43.23,31.1,33.1,-1.61,-1.54,-7.0000000000000007E-2]
["2011.01.04",10089000,33.6,33.65,33,33.15,54.12,43,30.5,32.6,-1.65,-1.55,-0.1]
["2011.01.03",17783000,32.950000000000003,33.4,32.799999999999997,33.4,48.32,37.44,30.2,32.200000000000003,-1.66,-1.56,-0.1]
["2010.12.31",12495000,32.5,32.9,32.35,32.799999999999997,32.479999999999997,32,29.5,31.7,-1.69,-1.57,-0.12]
["2010.12.30",8676000,32.25,32.6,32.25,32.450000000000003,25.86,31.76,29.1,31.4,-1.72,-1.59,-0.13]
["2010.12.29",8369000,32.25,32.450000000000003,32,32.450000000000003,25.93,34.72,28.4,30.9,-1.76,-1.6,-0.16]
["2010.12.28",7369000,32.4,32.450000000000003,32.1,32.25,26.04,39.11,27.6,30.5,-1.81,-1.62,-0.19]
["2010.12.27",14625000,32.5,32.700000000000003,32.15,32.4,34.520000000000003,45.64,26.6,30.1,-1.88,-1.65,-0.23]
["2010.12.24",18927000,32.85,33,32.65,32.75,43.96,51.21,25.5,29.6,-1.96,-1.68,-0.28000000000000003]
["2010.12.23",17264000,32.799999999999997,33.75,32.65,33.4,52.98,54.83,24.5,29.1,-2.0299999999999998,-1.71,-0.32]
["2010.12.22",5726000,32.85,32.950000000000003,32.6,32.799999999999997,49.17,55.75,23.7,28.5,-2.11,-1.75,-0.36]
["2010.12.21",4737000,32.65,32.799999999999997,32.450000000000003,32.799999999999997,53.52,59.04,22.8,28,-2.16,-1.79,-0.37]
["2010.12.20",5755000,32.950000000000003,32.950000000000003,32.450000000000003,32.65,56.32,61.81,22.4,27.6,-2.17,-1.82,-0.34]
["2010.12.17",7723000,32.6,33.049999999999997,32.6,33,60.89,64.55,22.1,27.3,-2.15,-1.85,-0.3]
["2010.12.16",8815000,33,33,32.5,32.700000000000003,61.15,66.38,21.9,27,-2.14,-1.88,-0.25]
["2010.12.15",6846000,32.700000000000003,33,32.4,33,66.72,69,21.6,26.7,-2.14,-1.91,-0.23]
["2010.12.14",10553000,33,33.15,32.549999999999997,32.700000000000003,67.290000000000006,70.13,21.3,26.2,-2.16,-1.93,-0.23]
["2010.12.13",7778000,33.1,33.35,33,33,72.72,71.55,21.1,25.8,-2.19,-1.95,-0.24]
["2010.12.10",6503000,33.049999999999997,33.299999999999997,33,33.15,75.739999999999995,70.97,20.9,25.3,-2.2200000000000002,-1.98,-0.24]
["2010.12.09",14304000,33.5,33.549999999999997,32.950000000000003,33.15,76.290000000000006,68.59,20.9,24.8,-2.23,-2,-0.22]
["2010.12.08",36430000,33,34.049999999999997,32.799999999999997,33.549999999999997,77.11,64.739999999999995,20.8,24.3,-2.2200000000000002,-2.02,-0.2]
["2010.12.07",29755000,32,33.299999999999997,31.95,33,72.7,58.55,20.5,23.9,-2.21,-2.04,-0.17]
["2010.12.06",12567000,32.049999999999997,32.1,31.65,32,64.41,51.47,20,23.4,-2.21,-2.06,-0.15]
["2010.12.03",10393000,32.4,32.4,31.4,32.049999999999997,61.74,45.01,19.5,22.9,-2.21,-2.0699999999999998,-0.14000000000000001]
["2010.12.02",12001000,32.6,32.65,31.95,32.299999999999997,56.56,36.64,19.100000000000001,22.4,-2.21,-2.09,-0.12]
["2010.12.01",15455000,31.6,32.200000000000003,31.35,32.200000000000003,42.98,26.68,18.8,21.9,-2.21,-2.1,-0.11]
["2010.11.30",12030000,31.3,31.5,31,31.35,20.87,18.53,18.8,21.5,-2.19,-2.11,-0.09]
["2010.11.29",7516000,31.4,31.4,30.95,31,15.27,17.36,18.7,21.2,-2.17,-2.11,-0.06]
["2010.11.26",9439000,31.15,31.2,30.9,30.9,14.85,18.41,18.5,20.7,-2.17,-2.12,-0.05]
["2010.11.25",11956000,30.7,31.45,30.5,31.45,17.010000000000002,20.190000000000001,18.100000000000001,20.399999999999999,-2.16,-2.12,-0.04]
["2010.11.24",15156000,31.45,31.6,30.6,30.95,13.64,21.78,17.8,20,-2.16,-2.13,-0.03]
["2010.11.23",11253000,32.1,32.200000000000003,31.5,31.65,15.97,25.86,17.5,19.7,-2.14,-2.13,-0.02]
["2010.11.22",5319000,32.200000000000003,32.4,32.049999999999997,32.15,21.45,30.8,17.3,19.399999999999999,-2.13,-2.13,0]
["2010.11.19",10048000,32.4,32.450000000000003,31.75,31.9,22.69,35.479999999999997,17,19.100000000000001,-2.12,-2.13,0]
["2010.11.18",4288000,32.200000000000003,32.4,32,32.15,28.86,41.87,16.8,18.899999999999999,-2.12,-2.13,0.01]
["2010.11.17",4452000,32,32.35,32,32.200000000000003,33.81,48.38,16.399999999999999,18.7,-2.12,-2.13,0.01]
["2010.11.16",15854000,32.299999999999997,32.4,31.6,32.4,40.369999999999997,55.66,16.100000000000001,18.5,-2.1,-2.12,0.02]
["2010.11.15",11393000,33.15,33.15,32,32.25,46.76,63.3,15.8,18.3,-2.09,-2.12,0.03]
["2010.11.12",16217000,33.5,33.6,32.85,33.200000000000003,65.14,71.569999999999993,15.7,18.100000000000001,-2.06,-2.11,0.05]
["2010.11.11",5777000,34.200000000000003,34.299999999999997,33.65,33.799999999999997,77.260000000000005,74.790000000000006,15.8,17.8,-2.0099999999999998,-2.11,0.09]
["2010.11.10",6369000,34.299999999999997,34.5,34.049999999999997,34.200000000000003,81.8,73.55,15.9,17.600000000000001,-1.95,-2.09,0.14000000000000001]
["2010.11.09",3716000,34.4,34.5,34,34.1,79.510000000000005,69.430000000000007,16.100000000000001,17.5,-1.88,-2.0699999999999998,0.19]
["2010.11.08",11230000,34,34.450000000000003,33.9,34.299999999999997,78.36,64.39,16.5,17.399999999999999,-1.8,-2.0499999999999998,0.24]
["2010.11.05",7913000,34.25,34.299999999999997,33.6,33.9,71.03,57.41,16.7,17.399999999999999,-1.75,-2.02,0.27]
["2010.11.04",10303000,34.200000000000003,34.4,33.950000000000003,34.1,68.45,50.59,17,17.3,-1.69,-1.99,0.28999999999999998]
["2010.11.03",16606000,33.6,34.200000000000003,33.6,34.1,59.82,41.67,17.399999999999999,17.3,-1.62,-1.95,0.33]
["2010.11.02",6997000,33.200000000000003,33.5,33,33.450000000000003,42.36,32.590000000000003,18,17.3,-1.53,-1.91,0.38]
["2010.11.01",8811000,32.6,33.15,32.6,33,26.45,27.7,18.399999999999999,17.3,-1.44,-1.87,0.42]
["2010.10.29",9149000,32.700000000000003,32.700000000000003,32.299999999999997,32.6,23.76,28.33,18.8,17.399999999999999,-1.36,-1.82,0.46]
["2010.10.28",11768000,33.049999999999997,33.4,32.6,32.75,28.82,30.61,19.2,17.5,-1.26,-1.77,0.5]
["2010.10.27",10157000,33.5,33.549999999999997,32.65,33.049999999999997,null,null,19.7,17.7,-1.1499999999999999,-1.71,0.56000000000000005]