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

{"sheet":"top","index":0,"n_rows":495,"n_cols":7,"rows_kept":495,"cut":false,"hidden":false,"merged":[]}
["Yahoo!ファイナンス","※出力参考例：任天堂(株) 2019年1月1日～2020年12月31日＜デイリー＞483件"]
["使用手順：上記より任意の企業を検索して時系列タブより出力期間を表示後、B4セルへURLをコピペします。"]
["複数ページを取得する際には、『1～20件/xxx件中』（xxx÷20）を参考にB5セルへ数値を入力し、【データ取得】をクリックします。"]
["①　URL（コピペ）→","https://info.finance.yahoo.co.jp/history/?code=7974.T&sy=2019&sm=1&sd=1&ey=2020&em=12&ed=31&tm=d"]
["②　最終ページ（入力）→",25]
["③"]
[]
[]
["↓データ取得領域"]
["任天堂(株)",null,66550,"前日比+1,180（+1.81%）"]
[]
["日付","始値","高値","安値","終値","出来高","調整後終値*"]
["2019-01-04",28410,28630,27420,28030,2581000,28030]
["2019-01-07",29330,29755,29115,29670,1934300,29670]
["2019-01-08",29715,30200,29600,30020,1662700,30020]
["2019-01-09",30440,30980,29865,30730,1911200,30730]
["2019-01-10",30350,30760,29735,29795,2021000,29795]
["2019-01-11",30250,30380,29980,30330,1201200,30330]
["2019-01-15",30630,32090,30610,31730,2871400,31730]
["2019-01-16",31840,31980,31110,31940,1813100,31940]
["2019-01-17",32370,33250,32150,33150,2692000,33150]
["2019-01-18",32850,34020,32840,33850,2270000,33850]
["2019-01-21",34550,34630,33670,33740,1924500,33740]
["2019-01-22",33590,33970,33270,33700,1740700,33700]
["2019-01-23",33230,33960,33110,33680,1625100,33680]
["2019-01-24",33410,33900,33130,33880,1485100,33880]
["2019-01-25",33880,34160,33700,33890,1367100,33890]
["2019-01-28",33520,33580,32850,32910,1539500,32910]
["2019-01-29",32400,33460,32020,33460,2510400,33460]
["2019-01-30",33350,33500,33000,33150,1397600,33150]
["2019-01-31",33850,34470,33600,33830,2251000,33830]
["2019-02-01",32300,32740,30540,30720,4603500,30720]
["2019-02-04",31480,32590,31300,32260,3265000,32260]
["2019-02-05",32270,32430,31010,31240,2269200,31240]
["2019-02-06",31020,31050,29390,29505,3722800,29505]
["2019-02-07",29400,29680,28575,29315,3348600,29315]
["2019-02-08",28845,29845,28815,29280,2130400,29280]
["2019-02-12",29000,29595,28580,29235,2219800,29235]
["2019-02-13",29285,30150,29285,29995,1853800,29995]
["2019-02-14",30000,30310,29550,29810,1881800,29810]
["2019-02-15",29600,29980,29210,29250,2238000,29250]
["2019-02-18",29405,29750,29360,29675,1584500,29675]
["2019-02-19",29570,29645,29080,29375,1498700,29375]
["2019-02-20",29610,29850,29285,29675,1534300,29675]
["2019-02-21",29875,30250,29550,29905,1767500,29905]
["2019-02-22",30220,30320,29840,30030,1593900,30030]
["2019-02-25",30730,31300,30130,30320,2925400,30320]
["2019-02-26",30860,30870,30200,30470,1234700,30470]
["2019-02-27",30520,31430,30520,31330,1956100,31330]
["2019-02-28",31300,31340,30270,30440,2004500,30440]
["2019-03-01",30690,31080,30510,30890,1465700,30890]
["2019-03-04",30820,31120,30370,30400,1828100,30400]
["2019-03-05",30140,30570,30040,30350,1706100,30350]
["2019-03-06",30490,31220,30330,31080,2172200,31080]
["2019-03-07",30840,31070,30430,30480,1534100,30480]
["2019-03-08",30060,30170,29405,29665,2021600,29665]
["2019-03-11",29665,29840,29125,29605,1679300,29605]
["2019-03-12",29855,30850,29820,30620,3766500,30620]
["2019-03-13",30620,30840,30170,30840,2198800,30840]
["2019-03-14",31010,31600,30240,30280,2800800,30280]
["2019-03-15",30540,31150,30380,31090,2455000,31090]
["2019-03-18",31340,32040,30930,32020,2494300,32020]
["2019-03-19",31830,31850,31300,31490,1818100,31490]
["2019-03-20",30620,30820,30050,30480,2934700,30480]
["2019-03-22",30690,30890,30330,30700,1953100,30700]
["2019-03-25",29970,30490,29930,30450,1406100,30450]
["2019-03-26",31000,32520,30790,31900,3896700,31900]
["2019-03-27",31800,31910,31170,31350,2090600,31350]
["2019-03-28",31350,31740,30950,31730,1912000,31730]
["2019-03-29",31800,32240,31440,31560,1702800,31560]
["2019-04-01",32300,32870,31810,31920,1648400,31920]
["2019-04-02",32000,32190,31580,32010,1799300,32010]
["2019-04-03",32000,32490,31940,32440,1414900,32440]
["2019-04-04",32500,32750,32210,32450,1379300,32450]
["2019-04-05",32560,33450,32550,33210,2241400,33210]
["2019-04-08",33020,33390,32370,32610,2230000,32610]
["2019-04-09",32800,33380,32660,33240,1685400,33240]
["2019-04-10",32640,33230,32550,32920,1469800,32920]
["2019-04-11",32660,33100,32660,32950,1222100,32950]
["2019-04-12",33080,33700,32810,33650,1883600,33650]
["2019-04-15",33970,34470,33690,34280,1848200,34280]
["2019-04-16",34010,34670,34010,34460,1684500,34460]
["2019-04-17",34550,35050,34450,34830,1844000,34830]
["2019-04-18",35190,35200,34230,34350,1925900,34350]
["2019-04-19",39350,40340,38180,39200,8919200,39200]
["2019-04-22",39410,39560,37940,38560,4167800,38560]
["2019-04-23",38320,38380,37010,37170,3339900,37170]
["2019-04-24",37170,38110,37040,38000,3150100,38000]
["2019-04-25",38490,38790,38310,38510,3227300,38510]
["2019-04-26",36550,38280,36530,38000,4716900,38000]
["2019-05-07",38380,38550,36920,37220,2699200,37220]
["2019-05-08",36210,37350,36110,37130,1732000,37130]
["2019-05-09",37210,37540,36740,36760,1477600,36760]
["2019-05-10",36990,37430,36500,37000,1796600,37000]
["2019-05-13",37190,37260,36670,36990,1144500,36990]
["2019-05-14",36290,37160,36080,37020,1684500,37020]
["2019-05-15",37370,37520,37020,37410,1124000,37410]
["2019-05-16",37560,37730,36610,36880,1498100,36880]
["2019-05-17",37400,37970,37210,37690,1595200,37690]
["2019-05-20",37690,38290,37670,38210,1301400,38210]
["2019-05-21",38000,38100,37700,37980,1388400,37980]
["2019-05-22",38200,38540,38100,38280,1379200,38280]
["2019-05-23",38310,38980,38250,38630,1837100,38630]
["2019-05-24",38330,39080,38140,39080,1588600,39080]
["2019-05-27",39100,39200,38400,38730,1203300,38730]
["2019-05-28",38920,39200,38800,39110,1117900,39110]
["2019-05-29",38870,39120,38480,38960,1769700,38960]
["2019-05-30",38690,38720,38120,38400,1420400,38400]
["2019-05-31",38300,39130,38220,38700,1549200,38700]
["2019-06-03",38500,39100,38180,38520,1501000,38520]
["2019-06-04",38780,38850,37600,37650,1667200,37650]
["2019-06-05",38100,38770,37990,38770,1459000,38770]
["2019-06-06",38880,39100,38530,38580,1128000,38580]
["2019-06-07",38790,39280,38660,39150,1354600,39150]
["2019-06-10",39400,39790,39100,39700,1295700,39700]
["2019-06-11",39720,39800,39260,39370,1011400,39370]
["2019-06-12",38700,38890,37900,37980,2438200,37980]
["2019-06-13",37380,37470,37010,37390,1752800,37390]
["2019-06-14",37780,37900,37410,37570,1126900,37570]
["2019-06-17",37610,37890,37290,37450,898800,37450]
["2019-06-18",37570,38040,37480,37700,1207500,37700]
["2019-06-19",38090,38090,37480,37850,1176100,37850]
["2019-06-20",38200,38660,38120,38560,1346400,38560]
["2019-06-21",38500,38640,38130,38290,1094300,38290]
["2019-06-24",38290,38310,37620,38150,933500,38150]
["2019-06-25",38130,38530,37940,38150,1117500,38150]
["2019-06-26",38030,38290,37610,38250,1286400,38250]
["2019-06-27",38350,39430,38260,39380,2133500,39380]
["2019-06-28",39200,39550,39020,39490,1455200,39490]
["2019-07-01",39870,40300,39790,40050,1420800,40050]
["2019-07-02",40200,40400,39950,40140,1313000,40140]
["2019-07-03",40110,40620,40060,40620,1534000,40620]
["2019-07-04",40620,40850,40420,40570,1035100,40570]
["2019-07-05",40680,40900,40590,40750,786000,40750]
["2019-07-08",40840,41060,40430,40510,1063200,40510]
["2019-07-09",40410,40600,40070,40540,896400,40540]
["2019-07-10",40330,40380,39920,40000,1247600,40000]
["2019-07-11",41200,41780,40700,41660,2816700,41660]
["2019-07-12",42000,42050,41460,41650,1287800,41650]
["2019-07-16",41480,41710,41280,41610,865600,41610]
["2019-07-17",41540,41540,40910,41350,1025100,41350]
["2019-07-18",40900,41070,40610,40950,1224900,40950]
["2019-07-19",41000,41470,40970,41190,895600,41190]
["2019-07-22",40950,40950,40170,40210,1329000,40210]
["2019-07-23",40460,40580,39950,39950,1175400,39950]
["2019-07-24",39750,40020,39630,39850,1052500,39850]
["2019-07-25",39960,40460,39900,40180,921100,40180]
["2019-07-26",39850,40280,39570,40220,849200,40220]
["2019-07-29",40400,40840,40160,40320,848300,40320]
["2019-07-30",40330,40600,40010,40590,895500,40590]
["2019-07-31",39890,40200,38830,40100,2538300,40100]
["2019-08-01",40430,41810,40360,41440,2402000,41440]
["2019-08-02",40840,40980,39840,40290,2278200,40290]
["2019-08-05",39790,39850,38840,39330,1499700,39330]
["2019-08-06",37730,39010,37660,38940,1792000,38940]
["2019-08-07",39330,39430,38830,39180,1231600,39180]
["2019-08-08",39400,39690,39160,39320,1053300,39320]
["2019-08-09",39590,39830,39390,39440,1089700,39440]
["2019-08-13",38740,38940,38340,38410,1114600,38410]
["2019-08-14",39200,40100,39130,40070,1736200,40070]
["2019-08-15",39000,39920,38770,39900,1714200,39900]
["2019-08-16",39700,40110,39650,39720,998200,39720]
["2019-08-19",40300,40340,39920,39960,842700,39960]
["2019-08-20",40110,40200,39850,40010,648500,40010]
["2019-08-21",39800,40280,39670,40230,872200,40230]
["2019-08-22",40380,40600,40050,40180,949000,40180]
["2019-08-23",40220,41010,40140,40980,1400500,40980]
["2019-08-26",40200,40440,39680,39820,1494400,39820]
["2019-08-27",40200,40350,39950,40250,1106800,40250]
["2019-08-28",40550,40850,40290,40350,1029700,40350]
["2019-08-29",40530,40540,40100,40180,702000,40180]
["2019-08-30",40460,40580,40160,40290,832500,40290]
["2019-09-02",40290,40730,40260,40380,1009700,40380]
["2019-09-03",40400,40640,40270,40530,665200,40530]
["2019-09-04",40770,41770,40730,41580,2065100,41580]
["2019-09-05",41350,41540,40810,40960,2173800,40960]
["2019-09-06",41400,41960,41340,41450,1355200,41450]
["2019-09-09",41500,42100,41500,41890,1128400,41890]
["2019-09-10",42000,42000,41580,41660,935400,41660]
["2019-09-11",41420,41570,40750,41100,1287200,41100]
["2019-09-12",41350,41780,41260,41580,1130000,41580]
["2019-09-13",41690,41730,41330,41600,1128900,41600]
["2019-09-17",41500,41980,41380,41890,1018500,41890]
["2019-09-18",42000,42600,41940,42390,1193100,42390]
["2019-09-19",42690,42960,42300,42460,1162900,42460]
["2019-09-20",42880,42940,42420,42830,1504500,42830]
["2019-09-24",42580,42710,42060,42350,1331400,42350]
["2019-09-25",41460,41500,40410,40520,2753000,40520]
["2019-09-26",40850,41260,40530,40660,1890800,40660]
["2019-09-27",40780,40960,40200,40380,1421400,40380]
["2019-09-30",39890,40090,39750,40020,997300,40020]
["2019-10-01",40300,41140,40080,40920,1556800,40920]
["2019-10-02",40420,41180,40420,41180,967800,41180]
["2019-10-03",40690,40730,40330,40490,1162000,40490]
["2019-10-04",40800,41100,40620,40970,1117500,40970]
["2019-10-07",40910,40910,40410,40410,886800,40410]
["2019-10-08",40500,40800,40190,40770,1016000,40770]
["2019-10-09",40400,40990,40400,40890,994700,40890]
["2019-10-10",40800,40980,40150,40300,1200200,40300]
["2019-10-11",40380,40390,39310,39870,1556000,39870]
["2019-10-15",40000,40220,39710,40150,891700,40150]
["2019-10-16",40240,40630,40050,40160,1005500,40160]
["2019-10-17",39580,39620,39060,39060,1668600,39060]
["2019-10-18",38750,39260,38440,38610,1416200,38610]
["2019-10-21",38540,38700,38190,38550,808000,38550]
["2019-10-23",38400,38490,38040,38110,989700,38110]
["2019-10-24",38280,38350,37870,37870,943700,37870]
["2019-10-25",37200,37420,36700,36730,1890500,36730]
["2019-10-28",36950,37310,36810,37020,1110100,37020]
["2019-10-29",37360,38220,37350,37790,1607000,37790]
["2019-10-30",37700,38490,37290,38490,2268100,38490]
["2019-10-31",38920,39040,38130,38620,1326800,38620]
["2019-11-01",40170,41500,40170,41500,4238300,41500]
["2019-11-05",42750,43070,42300,42730,2735900,42730]
["2019-11-06",42930,43030,41710,42210,1861400,42210]
["2019-11-07",41710,42370,41460,42000,1243000,42000]
["2019-11-08",42320,42390,41800,41960,1021200,41960]
["2019-11-11",42200,42530,41820,41960,1046200,41960]
["2019-11-12",42100,42470,42040,42390,1015200,42390]
["2019-11-13",42330,42500,41850,42040,1057300,42040]
["2019-11-14",42280,42320,41760,41790,938300,41790]
["2019-11-15",41600,41690,41250,41280,983700,41280]
["2019-11-18",41440,42250,41350,42070,1272700,42070]
["2019-11-19",42200,42410,42030,42330,958300,42330]
["2019-11-20",42440,43300,42390,42970,2103200,42970]
["2019-11-21",43240,43300,42120,43000,1775100,43000]
["2019-11-22",42330,42530,41470,41490,2107500,41490]
["2019-11-25",41900,42310,41680,42290,1378300,42290]
["2019-11-26",42500,42980,42430,42580,1264200,42580]
["2019-11-27",42460,42660,42100,42530,872500,42530]
["2019-11-28",42750,42870,42480,42580,663500,42580]
["2019-11-29",42700,42800,42330,42350,538400,42350]
["2019-12-02",42620,43390,42560,43240,1613300,43240]
["2019-12-03",43550,44500,43510,44390,2285100,44390]
["2019-12-04",44620,44880,43350,43830,2519200,43830]
["2019-12-05",44500,44520,43460,43680,1502400,43680]
["2019-12-06",43510,43800,43230,43760,1190600,43760]
["2019-12-09",44300,45080,44240,45080,2121800,45080]
["2019-12-10",45100,47000,45070,46370,3282100,46370]
["2019-12-11",46090,46750,45650,45740,1808100,45740]
["2019-12-12",45780,46340,44740,44870,1952400,44870]
["2019-12-13",45400,45460,44880,44930,1764500,44930]
["2019-12-16",44990,45890,44990,45460,1592000,45460]
["2019-12-17",45800,45980,45310,45520,1082900,45520]
["2019-12-18",44970,45100,44250,44500,1399700,44500]
["2019-12-19",44260,44500,43670,43720,1308700,43720]
["2019-12-20",43020,43660,42950,43200,1532400,43200]
["2019-12-23",43360,43700,43030,43260,795500,43260]
["2019-12-24",43480,43550,43060,43260,638000,43260]
["2019-12-25",43430,43530,43270,43370,475300,43370]
["2019-12-26",43470,43700,43340,43550,647000,43550]
["2019-12-27",43730,44020,43570,43810,638000,43810]
["2019-12-30",43810,44020,43500,43970,621300,43970]
["2020-01-06",43010,43090,42510,42740,1154600,42740]
["2020-01-07",43040,43500,42890,42940,1167600,42940]
["2020-01-08",42500,42840,41610,42640,1484400,42640]
["2020-01-09",43550,43600,43160,43380,1030800,43380]
["2020-01-10",43220,43780,43140,43440,826300,43440]
["2020-01-14",43850,43940,42940,43200,1203500,43200]
["2020-01-15",43000,43300,42880,43070,755900,43070]
["2020-01-16",42940,43040,42700,42960,698700,42960]
["2020-01-17",43170,43230,42900,42990,763600,42990]
["2020-01-20",43090,43290,42980,42990,817500,42990]
["2020-01-21",43000,43250,42960,43110,562800,43110]
["2020-01-22",43210,43350,43060,43320,702200,43320]
["2020-01-23",43320,43560,43170,43530,863700,43530]
["2020-01-24",43700,43880,43510,43700,840600,43700]
["2020-01-27",43080,43110,42310,42400,972100,42400]
["2020-01-28",42080,42660,41970,42600,975800,42600]
["2020-01-29",42590,42870,42400,42720,815200,42720]
["2020-01-30",42800,42800,41920,42270,1150300,42270]
["2020-01-31",41120,41250,40170,40770,2577800,40770]
["2020-02-03",38670,40130,38000,40040,2607200,40040]
["2020-02-04",40000,40210,39640,40100,1296700,40100]
["2020-02-05",40740,40920,40210,40430,926500,40430]
["2020-02-06",40790,41100,40470,40900,1330700,40900]
["2020-02-07",40720,40890,40410,40500,1186900,40500]
["2020-02-10",40300,40840,40290,40650,899900,40650]
["2020-02-12",40600,40720,40400,40560,761000,40560]
["2020-02-13",40400,40470,40040,40190,878600,40190]
["2020-02-14",39980,40030,39500,39840,934000,39840]
["2020-02-17",39840,40150,39670,40000,928200,40000]
["2020-02-18",39900,39970,39710,39790,694200,39790]
["2020-02-19",39920,40210,39830,40050,918700,40050]
["2020-02-20",40500,40540,40020,40100,738300,40100]
["2020-02-21",40000,40050,39860,39950,915500,39950]
["2020-02-25",38100,39490,38100,39230,1301200,39230]
["2020-02-26",39230,39230,38450,38960,1119500,38960]
["2020-02-27",38580,38840,38000,38190,1111300,38190]
["2020-02-28",36800,37250,36080,36270,2299600,36270]
["2020-03-02",36100,37890,35900,37090,2147900,37090]
["2020-03-03",37850,37990,36680,36800,1860600,36800]
["2020-03-04",36430,37600,36430,37250,1088000,37250]
["2020-03-05",37900,38170,37410,37920,1232400,37920]
["2020-03-06",37700,38090,37070,37410,1273600,37410]
["2020-03-09",36480,36740,35630,35930,2032600,35930]
["2020-03-10",35000,36520,33980,36190,2255000,36190]
["2020-03-11",36060,36860,35410,35470,1506400,35470]
["2020-03-12",35000,35360,33950,34820,2118300,34820]
["2020-03-13",33080,34500,31880,33220,3190900,33220]
["2020-03-16",33900,34860,32930,32950,2157800,32950]
["2020-03-17",32500,35360,32200,34880,3190700,34880]
["2020-03-18",35360,36320,35250,35510,1854200,35510]
["2020-03-19",35510,37500,35510,37230,2465200,37230]
["2020-03-23",37400,38430,37110,37810,1910900,37810]
["2020-03-24",38810,38890,38160,38610,1513700,38610]
["2020-03-25",39500,39640,38970,39640,1510900,39640]
["2020-03-26",39230,39980,38850,39730,1408000,39730]
["2020-03-27",40000,40400,39430,40400,1620000,40400]
["2020-03-30",39470,40990,39160,40930,1480200,40930]
["2020-03-31",41560,42490,41150,41610,1926000,41610]
["2020-04-01",41800,42690,41510,41950,1917600,41950]
["2020-04-02",42510,42670,41110,41330,1675600,41330]
["2020-04-03",41870,42280,41570,41880,1244500,41880]
["2020-04-06",42350,43200,42190,42920,1537100,42920]
["2020-04-07",43250,43500,42370,43190,1728500,43190]
["2020-04-08",43000,43640,42700,43590,1690300,43590]
["2020-04-09",43450,43730,43050,43730,1237600,43730]
["2020-04-10",43370,44500,43280,44370,1291200,44370]
["2020-04-13",44500,44750,44100,44310,819000,44310]
["2020-04-14",44590,45500,44360,45480,1417700,45480]
["2020-04-15",45990,46930,45900,46730,1754400,46730]
["2020-04-16",46450,47170,46370,47000,1385600,47000]
["2020-04-17",47000,47100,46070,46830,1711600,46830]
["2020-04-20",46660,46810,45800,45930,1163800,45930]
["2020-04-21",45310,46380,45260,46030,1229700,46030]
["2020-04-22",47000,47090,46210,46980,1597000,46980]
["2020-04-23",47200,47270,46440,46660,1024400,46660]
["2020-04-24",46410,46990,46390,46900,832700,46900]
["2020-04-27",46790,47150,46710,46840,802000,46840]
["2020-04-28",46250,46580,45940,46220,924500,46220]
["2020-04-30",45730,45790,44520,44650,1775900,44650]
["2020-05-01",44800,45250,44530,44650,1033100,44650]
["2020-05-07",45110,46100,45000,46100,1507900,46100]
["2020-05-08",45340,45500,43510,44300,2483700,44300]
["2020-05-11",44370,44380,43100,43640,1431800,43640]
["2020-05-12",44050,45090,44050,44850,1304100,44850]
["2020-05-13",44680,45000,44330,45000,823100,45000]
["2020-05-14",44420,45250,44410,44770,819400,44770]
["2020-05-15",44700,45090,44450,45010,796700,45010]
["2020-05-18",45180,45340,44420,44550,722500,44550]
["2020-05-19",44340,44430,43630,43980,1118100,43980]
["2020-05-20",44200,44630,44150,44210,894100,44210]
["2020-05-21",44490,45220,44330,45060,986800,45060]
["2020-05-22",45060,45220,44660,44880,628100,44880]
["2020-05-25",45150,45250,44420,44600,598300,44600]
["2020-05-26",44620,44720,44370,44600,649200,44600]
["2020-05-27",44300,44440,43910,44100,879500,44100]
["2020-05-28",43890,44170,43510,43860,1009300,43860]
["2020-05-29",44190,44460,43530,43540,1349600,43540]
["2020-06-01",44270,44590,44120,44460,1129700,44460]
["2020-06-02",44140,44340,43930,44070,787400,44070]
["2020-06-03",43950,44760,43860,44630,1134900,44630]
["2020-06-04",44990,45240,44650,45240,1117700,45240]
["2020-06-05",45450,45960,45400,45850,999000,45850]
["2020-06-08",46140,46150,44840,45070,1041000,45070]
["2020-06-09",44860,45260,44660,45200,594600,45200]
["2020-06-10",45250,45580,45130,45340,576300,45340]
["2020-06-11",45860,47280,45830,47030,2228900,47030]
["2020-06-12",47020,47960,46400,47640,1743900,47640]
["2020-06-15",47520,48210,46860,46970,1209400,46970]
["2020-06-16",47930,48220,47260,47590,973700,47590]
["2020-06-17",48210,48970,48130,48740,1376800,48740]
["2020-06-18",49500,50180,49350,50110,1752300,50110]
["2020-06-19",50170,50520,49770,50520,1319000,50520]
["2020-06-22",50210,50600,50020,50150,714200,50150]
["2020-06-23",50130,50130,49160,49200,1165800,49200]
["2020-06-24",48680,49470,48460,49390,911400,49390]
["2020-06-25",48630,49050,48150,48270,953300,48270]
["2020-06-26",48020,48650,47750,48500,702900,48500]
["2020-06-29",48230,48540,47860,48040,611600,48040]
["2020-06-30",48160,48290,47890,48010,690000,48010]
["2020-07-01",48340,48420,47640,47790,590900,47790]
["2020-07-02",48500,48960,47930,48290,1011400,48290]
["2020-07-03",48520,50040,48420,50020,1407100,50020]
["2020-07-06",49950,50500,49580,50430,909100,50430]
["2020-07-07",50700,51910,50500,51560,1221600,51560]
["2020-07-08",51350,51350,49630,49630,1413200,49630]
["2020-07-09",50000,50070,49470,49650,992200,49650]
["2020-07-10",49570,49650,48680,48680,899400,48680]
["2020-07-13",48780,48950,48230,48800,780400,48800]
["2020-07-14",48300,48810,47710,48100,894000,48100]
["2020-07-15",48400,48800,47980,48710,867700,48710]
["2020-07-16",48040,48340,47600,47750,986500,47750]
["2020-07-17",47830,48050,47330,47650,656100,47650]
["2020-07-20",47410,47580,46710,47020,887500,47020]
["2020-07-21",47790,48410,47610,47870,1184700,47870]
["2020-07-22",47500,47900,47240,47680,842800,47680]
["2020-07-27",47680,48050,47260,47500,782300,47500]
["2020-07-28",47700,48030,47270,47290,678100,47290]
["2020-07-29",47250,47400,46870,47270,653800,47270]
["2020-07-30",47330,47740,47230,47300,592200,47300]
["2020-07-31",47200,47370,46250,46440,907400,46440]
["2020-08-03",46000,47190,45860,46970,912100,46970]
["2020-08-04",47800,48550,47440,47590,1468000,47590]
["2020-08-05",48690,49290,48310,49100,1365100,49100]
["2020-08-06",49500,49500,48710,49190,1113100,49190]
["2020-08-07",51400,51450,50110,50460,2662900,50460]
["2020-08-11",50690,50970,49680,50040,1361500,50040]
["2020-08-12",50220,50650,49890,50460,821500,50460]
["2020-08-13",50860,51290,50180,51200,1068700,51200]
["2020-08-14",51270,51480,51030,51320,688000,51320]
["2020-08-17",51350,52190,51320,51550,887600,51550]
["2020-08-18",51900,53000,51750,52830,1386600,52830]
["2020-08-19",53460,53790,53130,53380,1000300,53380]
["2020-08-20",53500,53670,52890,53300,884900,53300]
["2020-08-21",53500,54880,53450,54700,1527500,54700]
["2020-08-24",55370,57450,55220,57320,2145600,57320]
["2020-08-25",57700,57750,55820,56030,1980000,56030]
["2020-08-26",56370,58220,56260,57530,1896000,57530]
["2020-08-27",57780,57980,57000,57250,1045200,57250]
["2020-08-28",57250,57680,55860,56390,1752500,56390]
["2020-08-31",57090,57200,56120,56740,1171100,56740]
["2020-09-01",57460,58620,57300,58590,1774500,58590]
["2020-09-02",59500,59800,58860,59550,1883500,59550]
["2020-09-03",59600,61300,59200,60520,2573900,60520]
["2020-09-04",59410,60210,58950,59800,1610100,59800]
["2020-09-07",59290,60150,58750,58950,1157000,58950]
["2020-09-08",58500,58560,56320,57030,1747100,57030]
["2020-09-09",56090,58320,56000,57880,1714700,57880]
["2020-09-10",59000,59600,58750,59030,1322000,59030]
["2020-09-11",59500,59590,58620,59230,1115100,59230]
["2020-09-14",58950,59420,58580,59250,641800,59250]
["2020-09-15",59620,59940,59220,59730,878200,59730]
["2020-09-16",59890,59920,59220,59830,757000,59830]
["2020-09-17",59860,59860,58880,58980,952500,58980]
["2020-09-18",59220,59730,58980,59700,883200,59700]
["2020-09-23",59800,60500,59500,60420,1143700,60420]
["2020-09-24",60000,60120,59090,59220,968300,59220]
["2020-09-25",59000,59720,58900,59020,783400,59020]
["2020-09-28",59760,60320,59440,60100,1069900,60100]
["2020-09-29",60500,61270,60000,60920,1110800,60920]
["2020-09-30",60400,60640,59660,59660,957400,59660]
["2020-10-02",60480,60700,57930,58200,1344800,58200]
["2020-10-05",57820,57910,56650,56920,1250900,56920]
["2020-10-06",57730,57740,56720,57350,966400,57350]
["2020-10-07",57620,57860,57350,57860,686800,57860]
["2020-10-08",57870,58410,57610,58330,691600,58330]
["2020-10-09",58200,58490,57830,58130,561900,58130]
["2020-10-12",58380,58880,58240,58730,583200,58730]
["2020-10-13",58980,59440,58730,59390,598600,59390]
["2020-10-14",59500,59550,58930,59120,590200,59120]
["2020-10-15",59050,59100,58100,58580,627100,58580]
["2020-10-16",58260,58380,57630,57920,587300,57920]
["2020-10-19",58100,58360,57760,58240,420200,58240]
["2020-10-20",58000,58130,57140,57220,766000,57220]
["2020-10-21",57200,57610,56200,56250,896400,56250]
["2020-10-22",56010,56560,55790,55850,897000,55850]
["2020-10-23",55030,55220,54150,55030,1059400,55030]
["2020-10-26",54710,55370,54320,55090,569100,55090]
["2020-10-27",55270,57030,55190,57030,975000,57030]
["2020-10-28",57710,58240,56560,57470,1147700,57470]
["2020-10-29",57490,58100,57020,58100,824000,58100]
["2020-10-30",58210,58210,56810,56980,985100,56980]
["2020-11-02",57150,58180,57040,57590,837100,57590]
["2020-11-04",57100,57390,56230,56680,1293300,56680]
["2020-11-05",57360,58420,57340,57910,1279300,57910]
["2020-11-06",59300,60290,57760,57810,2381800,57810]
["2020-11-09",58330,58750,56550,56550,1641500,56550]
["2020-11-10",54000,54910,53120,54010,2502700,54010]
["2020-11-11",51310,52410,51200,51680,2449500,51680]
["2020-11-12",52800,53970,52560,53900,1645600,53900]
["2020-11-13",54810,54910,53870,54480,1215000,54480]
["2020-11-16",54600,54670,53300,53440,1081200,53440]
["2020-11-17",53710,54440,52760,53190,1348700,53190]
["2020-11-18",53140,53340,52380,53240,1016500,53240]
["2020-11-19",53750,54420,53360,54420,1188600,54420]
["2020-11-20",55500,55550,54220,54550,1014500,54550]
["2020-11-24",55130,55140,54260,54990,1197500,54990]
["2020-11-25",54880,55910,54600,55160,1241300,55160]
["2020-11-26",56000,57710,55660,57710,1843500,57710]
["2020-11-27",57570,58350,57020,58190,1515900,58190]
["2020-11-30",58700,59380,58570,59260,1628900,59260]
["2020-12-01",59250,59560,57190,57370,1597000,57370]
["2020-12-02",57470,57900,56800,57010,1068500,57010]
["2020-12-03",56800,57540,55970,56250,1023700,56250]
["2020-12-04",56500,57200,56110,56930,880600,56930]
["2020-12-07",57300,57850,57030,57770,1109300,57770]
["2020-12-08",58000,58640,57630,58390,1058800,58390]
["2020-12-09",58390,58980,57820,58950,1043500,58950]
["2020-12-10",58610,59320,58440,59010,1088200,59010]
["2020-12-11",59390,60770,59310,60340,2053800,60340]
["2020-12-14",60580,62500,60580,62230,1935300,62230]
["2020-12-15",62910,63250,61440,61620,2010000,61620]
["2020-12-16",61000,63410,60810,63410,2198000,63410]
["2020-12-17",63300,67880,63090,67600,4313300,67600]
["2020-12-18",67540,67740,65520,66720,2259700,66720]
["2020-12-21",66000,66560,64860,65250,1272700,65250]
["2020-12-22",65470,66080,63860,64400,1362500,64400]
["2020-12-23",64400,65080,63910,64480,914600,64480]
["2020-12-24",64870,64870,64010,64730,606100,64730]
["2020-12-25",64750,65090,64330,64670,520000,64670]
["2020-12-28",64920,66150,64670,65880,1189300,65880]
["2020-12-29",66290,66630,65560,65860,898600,65860]
["2020-12-30",65560,66580,65460,65830,784700,65830]