{"text_format":"3","workbook":"xlsb","n_sheets":6,"sheets":["プロパティ","チャート","USDJPY","EURJPY","EURUSD","AUDJPY"],"not_rendered":{"charts":1,"macros":1,"defined_names":6},"read":"whole","date_system":"1900","formulas":"cached_only","passed_over":{"ids":[37,38,1024],"n":0}}

{"sheet":"プロパティ","index":0,"n_rows":6,"n_cols":4,"rows_kept":6,"flags":["formulas_cached_only"]}
["通貨ペア","USDJPY"]
["足種類","日足"]
["表示本数",144]
["MT4フォルダ名","C:\\Program Files\\Metatrader 4"]
["単純移動平均線",false,9,21]
["指数平滑移動平均線",true,9,21]

{"sheet":"チャート","index":1,"n_rows":0,"n_cols":0,"rows_kept":0,"flags":["formulas_cached_only"]}

{"sheet":"USDJPY","index":2,"n_rows":401,"n_cols":6,"rows_kept":401,"flags":["formulas_cached_only"]}
["日時","始値","高値","安値","終値","出来高"]
["2012-01-11",76.82,77.032,76.82,76.876,25003]
["2012-01-12",76.869,76.971,76.661,76.767,29675]
["2012-01-13",76.769,76.997,76.653,76.95,25769]
["2012-01-16",76.897,76.932,76.691,76.797,19556]
["2012-01-17",76.796,76.874,76.549,76.821,26048]
["2012-01-18",76.822,76.865,76.645,76.773,25911]
["2012-01-19",76.772,77.312,76.691,77.095,30262]
["2012-01-20",77.098,77.297,76.906,77.007,25350]
["2012-01-23",76.96,77.071,76.858,76.97,24626]
["2012-01-24",76.974,77.845,76.949,77.645,28510]
["2012-01-25",77.644,78.274,77.553,77.682,45435]
["2012-01-26",77.681,77.799,77.282,77.45,25608]
["2012-01-27",77.449,77.475,76.642,76.681,30287]
["2012-01-30",76.749,76.768,76.207,76.367,24375]
["2012-01-31",76.364,76.41,76.149,76.292,29426]
["2012-02-01",76.28,76.342,76.017,76.178,25146]
["2012-02-02",76.188,76.233,76.036,76.175,22732]
["2012-02-03",76.178,76.729,76.132,76.592,24858]
["2012-02-06",76.546,76.793,76.486,76.57,23640]
["2012-02-07",76.572,76.957,76.509,76.794,26249]
["2012-02-08",76.778,77.179,76.7,77.044,29802]
["2012-02-09",77.054,77.725,77.029,77.647,54812]
["2012-02-10",77.649,77.804,77.514,77.619,49637]
["2012-02-13",77.66,77.778,77.39,77.566,45935]
["2012-02-14",77.568,78.541,77.361,78.412,65290]
["2012-02-15",78.412,78.66,78.181,78.388,61926]
["2012-02-16",78.386,78.961,78.362,78.89,59829]
["2012-02-17",78.893,79.609,78.793,79.545,57193]
["2012-02-20",79.748,79.885,79.361,79.621,43198]
["2012-02-21",79.62,79.848,79.547,79.734,59803]
["2012-02-22",79.734,80.402,79.732,80.293,58134]
["2012-02-23",80.299,80.349,79.853,79.974,58279]
["2012-02-24",79.975,81.205,79.927,81.198,60156]
["2012-02-27",81.574,81.586,80.128,80.48,67420]
["2012-02-28",80.481,80.782,80.013,80.5,73374]
["2012-02-29",80.498,81.308,80.249,81.288,71900]
["2012-03-01",81.288,81.395,80.835,81.131,67700]
["2012-03-02",81.132,81.869,81.083,81.787,64091]
["2012-03-05",81.853,81.853,81.153,81.52,67802]
["2012-03-06",81.519,81.582,80.586,80.721,74583]
["2012-03-07",80.721,81.222,80.582,81.165,59965]
["2012-03-08",81.164,81.73,81.091,81.531,72463]
["2012-03-09",81.534,82.643,81.465,82.467,64223]
["2012-03-12",82.442,82.512,82.11,82.315,61039]
["2012-03-13",82.317,83.081,81.963,82.985,52069]
["2012-03-14",82.986,83.827,82.889,83.75,67432]
["2012-03-15",83.751,84.174,83.193,83.618,71572]
["2012-03-16",83.618,83.941,83.181,83.43,61601]
["2012-03-19",83.503,83.566,83.018,83.379,57506]
["2012-03-20",83.379,83.831,83.315,83.677,50098]
["2012-03-21",83.676,84.092,83.29,83.425,64120]
["2012-03-22",83.426,83.468,82.324,82.621,77327]
["2012-03-23",82.621,82.947,81.972,82.323,65415]
["2012-03-26",82.435,83.002,82.432,82.875,59782]
["2012-03-27",82.875,83.382,82.638,83.192,60182]
["2012-03-28",83.193,83.193,82.606,82.886,66085]
["2012-03-29",82.886,82.966,81.902,82.39,67027]
["2012-03-30",82.394,82.884,81.829,82.85,68147]
["2012-04-02",83.041,83.302,81.875,82.071,66238]
["2012-04-03",82.07,82.991,81.55,82.803,65781]
["2012-04-04",82.808,82.932,82.092,82.454,69499]
["2012-04-05",82.452,82.471,81.825,82.35,63525]
["2012-04-06",82.364,82.551,81.307,81.627,35433]
["2012-04-09",81.487,81.667,81.195,81.483,42418]
["2012-04-10",81.484,81.863,80.648,80.669,70685]
["2012-04-11",80.669,81.119,80.569,80.858,61565]
["2012-04-12",80.854,81.129,80.734,80.891,58557]
["2012-04-13",80.89,81.193,80.823,80.913,54209]
["2012-04-16",80.844,80.995,80.292,80.4,57983]
["2012-04-17",80.4,80.925,80.33,80.836,54025]
["2012-04-18",80.836,81.561,80.831,81.251,58860]
["2012-04-19",81.247,81.733,81.168,81.584,58342]
["2012-04-20",81.583,81.778,81.476,81.492,49695]
["2012-04-23",81.502,81.659,80.97,81.172,54200]
["2012-04-24",81.177,81.388,80.854,81.311,51645]
["2012-04-25",81.314,81.69,81.07,81.337,61345]
["2012-04-26",81.335,81.42,80.662,80.986,57463]
["2012-04-27",80.985,81.442,80.23,80.265,69019]
["2012-04-30",80.241,80.384,79.733,79.811,34630]
["2012-05-01",79.813,80.298,79.64,80.086,43986]
["2012-05-02",80.086,80.61,80.041,80.135,57295]
["2012-05-03",80.135,80.548,80.097,80.179,41202]
["2012-05-04",80.177,80.39,79.798,79.839,44900]
["2012-05-07",79.826,79.996,79.636,79.908,50808]
["2012-05-08",79.908,80.076,79.707,79.865,55269]
["2012-05-09",79.864,79.939,79.429,79.622,59672]
["2012-05-10",79.621,80.015,79.602,79.923,54977]
["2012-05-11",79.922,79.99,79.724,79.927,54486]
["2012-05-14",79.974,80.184,79.682,79.836,58842]
["2012-05-15",79.836,80.332,79.809,80.176,65064]
["2012-05-16",80.175,80.548,80.158,80.322,70305]
["2012-05-17",80.322,80.392,79.133,79.267,69552]
["2012-05-18",79.266,79.46,78.992,79.005,68340]
["2012-05-21",79.105,79.445,79.097,79.3,60430]
["2012-05-22",79.305,80.143,79.266,79.956,58163]
["2012-05-23",79.957,80.07,79.207,79.474,76045]
["2012-05-24",79.473,79.632,79.34,79.6,60396]
["2012-05-25",79.578,79.82,79.497,79.668,59143]
["2012-05-28",79.696,79.714,79.331,79.462,48120]
["2012-05-29",79.461,79.639,79.355,79.486,62075]
["2012-05-30",79.487,79.566,78.866,79.063,75719]
["2012-05-31",79.059,79.13,78.208,78.307,80374]
["2012-06-01",78.308,78.702,77.66,78,87719]
["2012-06-04",78.07,78.445,77.977,78.341,46362]
["2012-06-05",78.339,78.959,78.098,78.75,50576]
["2012-06-06",78.728,79.275,78.609,79.188,77935]
["2012-06-07",79.185,79.79,79.156,79.623,74204]
["2012-06-08",79.62,79.752,79.107,79.476,74602]
["2012-06-11",79.611,79.72,79.355,79.434,66757]
["2012-06-12",79.441,79.69,79.164,79.519,72943]
["2012-06-13",79.513,79.741,79.296,79.48,67043]
["2012-06-14",79.473,79.478,79.156,79.343,60973]
["2012-06-15",79.343,79.506,78.606,78.674,62535]
["2012-06-18",78.788,79.305,78.788,79.103,60524]
["2012-06-19",79.097,79.131,78.842,78.948,51197]
["2012-06-20",78.946,79.698,78.79,79.523,60345]
["2012-06-21",79.524,80.329,79.385,80.279,65029]
["2012-06-22",80.272,80.566,80.004,80.441,57974]
["2012-06-25",80.407,80.615,79.438,79.659,53745]
["2012-06-26",79.658,79.785,79.228,79.505,56308]
["2012-06-27",79.5,79.865,79.351,79.706,48321]
["2012-06-28",79.706,79.752,79.218,79.449,50787]
["2012-06-29",79.448,79.986,79.128,79.786,66668]
["2012-07-02",79.852,79.977,79.309,79.505,51306]
["2012-07-03",79.51,79.929,79.409,79.785,46985]
["2012-07-04",79.785,79.885,79.59,79.87,29614]
["2012-07-05",79.867,80.092,79.557,79.907,47423]
["2012-07-06",79.908,80.019,79.492,79.677,50082]
["2012-07-09",79.597,79.769,79.421,79.551,39521]
["2012-07-10",79.553,79.593,79.209,79.42,43914]
["2012-07-11",79.423,79.787,79.132,79.755,44774]
["2012-07-12",79.759,79.96,79.173,79.306,50056]
["2012-07-13",79.305,79.39,79.07,79.187,38999]
["2012-07-16",79.25,79.283,78.685,78.861,34819]
["2012-07-17",78.86,79.169,78.789,79.06,44765]
["2012-07-18",79.06,79.15,78.756,78.8,41301]
["2012-07-19",78.801,78.818,78.421,78.584,44809]
["2012-07-20",78.583,78.799,78.445,78.484,43337]
["2012-07-23",78.432,78.529,77.94,78.381,48515]
["2012-07-24",78.382,78.398,78.096,78.19,42765]
["2012-07-25",78.196,78.275,78.067,78.157,43833]
["2012-07-26",78.162,78.313,77.998,78.208,45840]
["2012-07-27",78.193,78.673,78.073,78.431,50859]
["2012-07-30",78.436,78.537,78.116,78.17,40045]
["2012-07-31",78.17,78.301,78.037,78.116,38456]
["2012-08-01",78.122,78.499,77.907,78.43,43738]
["2012-08-02",78.42,78.536,78.117,78.236,47453]
["2012-08-03",78.236,78.77,78.068,78.464,43457]
["2012-08-06",78.595,78.638,78.141,78.235,36124]
["2012-08-07",78.233,78.734,78.157,78.6,37066]
["2012-08-08",78.605,78.659,78.233,78.435,40318]
["2012-08-09",78.433,78.789,78.291,78.559,43601]
["2012-08-10",78.559,78.64,78.159,78.251,38724]
["2012-08-13",78.217,78.38,78.162,78.314,32191]
["2012-08-14",78.32,78.931,78.3,78.73,36343]
["2012-08-15",78.729,79.048,78.591,78.989,34883]
["2012-08-16",78.989,79.403,78.912,79.343,41533]
["2012-08-17",79.335,79.572,79.232,79.555,33850]
["2012-08-20",79.551,79.656,79.322,79.42,29052]
["2012-08-21",79.418,79.523,79.219,79.281,36492]
["2012-08-22",79.281,79.373,78.339,78.576,40537]
["2012-08-23",78.576,78.693,78.36,78.488,38806]
["2012-08-24",78.488,78.721,78.45,78.666,34720]
["2012-08-27",78.688,78.84,78.625,78.74,21213]
["2012-08-28",78.74,78.771,78.455,78.508,31464]
["2012-08-29",78.508,78.789,78.481,78.704,29426]
["2012-08-30",78.704,78.745,78.496,78.614,28503]
["2012-08-31",78.613,78.653,78.187,78.38,39405]
["2012-09-03",78.338,78.398,78.19,78.253,22900]
["2012-09-04",78.253,78.469,78.251,78.408,31140]
["2012-09-05",78.415,78.534,78.3,78.389,31201]
["2012-09-06",78.389,79.031,78.372,78.861,38187]
["2012-09-07",78.858,79.02,78.014,78.248,43744]
["2012-09-10",78.242,78.331,78.183,78.278,27685]
["2012-09-11",78.285,78.285,77.701,77.767,35753]
["2012-09-12",77.756,77.965,77.737,77.845,43542]
["2012-09-13",77.844,77.868,77.131,77.477,45659]
["2012-09-14",77.479,78.389,77.456,78.381,54443]
["2012-09-17",78.352,78.925,78.164,78.704,38091]
["2012-09-18",78.7,78.873,78.485,78.802,39502]
["2012-09-19",78.808,79.217,78.254,78.373,57701]
["2012-09-20",78.373,78.46,78.019,78.239,45470]
["2012-09-21",78.24,78.368,78.109,78.166,38422]
["2012-09-24",78.156,78.184,77.804,77.845,27218]
["2012-09-25",77.842,77.928,77.659,77.793,30539]
["2012-09-26",77.791,77.908,77.588,77.738,29532]
["2012-09-27",77.738,77.754,77.581,77.596,29111]
["2012-09-28",77.596,78.105,77.436,77.931,36145]
["2012-10-01",77.968,78.148,77.789,77.986,29746]
["2012-10-02",77.99,78.212,77.973,78.152,25689]
["2012-10-03",78.151,78.582,78.117,78.487,28927]
["2012-10-04",78.486,78.716,78.299,78.479,28950]
["2012-10-05",78.481,78.869,78.277,78.66,32619]
["2012-10-08",78.649,78.757,78.076,78.332,21887]
["2012-10-09",78.332,78.431,78.152,78.251,25702]
["2012-10-10",78.25,78.371,78.123,78.177,25253]
["2012-10-11",78.177,78.588,77.944,78.327,34736]
["2012-10-12",78.327,78.532,78.285,78.446,28105]
["2012-10-15",78.436,78.857,78.328,78.641,31890]
["2012-10-16",78.644,78.964,78.629,78.884,35284]
["2012-10-17",78.887,79.05,78.613,78.936,35973]
["2012-10-18",78.932,79.461,78.912,79.265,41415]
["2012-10-19",79.261,79.429,79.138,79.296,30074]
["2012-10-22",79.273,79.957,79.213,79.938,33083]
["2012-10-23",79.938,80.007,79.711,79.848,37236]
["2012-10-24",79.848,79.924,79.689,79.799,32364]
["2012-10-25",79.799,80.341,79.768,80.294,36513]
["2012-10-26",80.288,80.37,79.49,79.632,40451]
["2012-10-29",79.632,79.842,79.521,79.793,24889]
["2012-10-30",79.793,80.12,79.275,79.594,34208]
["2012-10-31",79.596,79.957,79.518,79.798,32309]
["2012-11-01",79.798,80.203,79.777,80.145,29716]
["2012-11-02",80.149,80.672,80.124,80.413,32542]
["2012-11-05",80.431,80.561,80.149,80.281,27320]
["2012-11-06",80.281,80.441,79.961,80.35,29004]
["2012-11-07",80.351,80.419,79.758,79.991,48497]
["2012-11-08",79.991,80.01,79.321,79.465,36861]
["2012-11-09",79.472,79.609,79.074,79.48,39844]
["2012-11-12",79.484,79.561,79.356,79.484,20277]
["2012-11-13",79.484,79.638,79.209,79.376,33462]
["2012-11-14",79.376,80.305,79.376,80.245,39613]
["2012-11-15",80.24,81.458,80.123,81.166,47615]
["2012-11-16",81.17,81.437,80.894,81.311,41222]
["2012-11-19",81.371,81.589,81.085,81.405,33975]
["2012-11-20",81.407,81.758,81.135,81.672,40800]
["2012-11-21",81.674,82.551,81.651,82.517,47047]
["2012-11-22",82.518,82.834,82.261,82.463,37855]
["2012-11-23",82.458,82.505,82.062,82.38,36135]
["2012-11-26",82.338,82.62,81.923,82.08,36057]
["2012-11-27",82.082,82.313,81.858,82.149,36137]
["2012-11-28",82.158,82.21,81.686,82.073,40599]
["2012-11-29",82.073,82.214,81.911,82.109,32292]
["2012-11-30",82.109,82.747,82.046,82.469,37249]
["2012-12-03",82.389,82.502,81.994,82.242,29227]
["2012-12-04",82.24,82.262,81.718,81.893,30470]
["2012-12-05",81.893,82.48,81.795,82.463,37505]
["2012-12-06",82.465,82.615,82.2,82.391,31711]
["2012-12-07",82.398,82.827,82.175,82.477,32980]
["2012-12-10",82.515,82.638,82.114,82.359,26851]
["2012-12-11",82.349,82.574,82.303,82.515,22685]
["2012-12-12",82.515,83.293,82.482,83.265,34412]
["2012-12-13",83.263,83.671,83.127,83.644,37397]
["2012-12-14",83.646,83.961,83.317,83.488,39035]
["2012-12-17",84.322,84.326,83.612,83.884,42968]
["2012-12-18",83.884,84.267,83.821,84.198,42817]
["2012-12-19",84.196,84.614,84.159,84.401,48830]
["2012-12-20",84.404,84.452,83.858,84.374,63331]
["2012-12-21",84.374,84.442,83.856,84.233,67613]
["2012-12-24",84.364,84.865,84.319,84.772,30036]
["2012-12-26",85.304,85.728,85.251,85.613,35259]
["2012-12-27",85.626,86.15,85.477,86.095,62288]
["2012-12-28",86.092,86.628,85.859,85.936,56308]
["2012-12-31",85.777,86.675,85.646,86.606,33130]
["2013-01-02",86.648,87.337,86.531,87.33,66487]
["2013-01-03",87.334,87.353,86.765,87.231,49636]
["2013-01-04",87.227,88.409,87.227,88.145,74112]
["2013-01-07",88.112,88.372,87.624,87.786,59032]
["2013-01-08",87.785,87.822,86.897,87.048,64823]
["2013-01-09",87.044,88.012,86.827,87.874,65376]
["2013-01-10",87.872,88.785,87.842,88.775,72351]
["2013-01-11",88.773,89.444,88.667,89.172,92644]
["2013-01-14",89.286,89.666,89.082,89.469,66904]
["2013-01-15",89.471,89.626,88.285,88.796,99241]
["2013-01-16",88.797,88.87,87.791,88.381,96516]
["2013-01-17",88.369,90.131,88.132,89.85,106500]
["2013-01-18",89.852,90.206,89.632,90.064,90859]
["2013-01-21",90.092,90.243,89.336,89.576,71964]
["2013-01-22",89.575,90.13,88.361,88.7,120308]
["2013-01-23",88.7,88.789,88.058,88.615,86489]
["2013-01-24",88.603,90.554,88.413,90.321,95955]
["2013-01-25",90.321,91.193,90.287,90.902,91033]
["2013-01-28",91.037,91.255,90.563,90.838,75612]
["2013-01-29",90.845,91.014,90.326,90.722,82107]
["2013-01-30",90.7,91.403,90.658,91.098,78408]
["2013-01-31",91.091,91.777,90.742,91.697,74640]
["2013-02-01",91.699,92.958,91.609,92.811,98546]
["2013-02-04",92.762,93.177,92.201,92.367,86055]
["2013-02-05",92.366,93.653,91.978,93.631,105179]
["2013-02-06",93.627,94.056,93.27,93.605,96225]
["2013-02-07",93.604,93.914,93.079,93.621,93867]
["2013-02-08",93.617,93.738,92.168,92.699,100640]
["2013-02-11",92.715,94.457,92.36,94.294,78296]
["2013-02-12",94.294,94.405,92.94,93.463,111789]
["2013-02-13",93.463,93.778,92.819,93.381,85253]
["2013-02-14",93.379,93.71,92.673,92.861,93452]
["2013-02-15",92.865,93.837,92.222,93.448,113924]
["2013-02-18",93.668,94.213,93.665,93.949,67532]
["2013-02-19",93.954,93.957,93.291,93.565,64389]
["2013-02-20",93.565,94.033,93.134,93.55,80244]
["2013-02-21",93.55,93.861,92.771,93.116,87242]
["2013-02-22",93.118,93.514,92.922,93.399,81589]
["2013-02-25",94.524,94.554,90.858,91.801,130101]
["2013-02-26",91.804,92.746,91.129,91.973,149061]
["2013-02-27",91.97,92.434,91.134,92.23,95544]
["2013-02-28",92.23,92.847,92.009,92.551,84826]
["2013-03-01",92.551,93.681,92.439,93.576,84534]
["2013-03-04",93.631,93.723,93.169,93.474,70219]
["2013-03-05",93.47,93.534,92.912,93.277,74485]
["2013-03-06",93.277,94.111,92.992,94.061,71525]
["2013-03-07",94.061,95.088,93.787,94.812,90390]
["2013-03-08",94.815,96.564,94.778,95.983,111141]
["2013-03-11",95.964,96.361,95.941,96.315,72624]
["2013-03-12",96.315,96.706,95.635,95.98,106417]
["2013-03-13",95.982,96.258,95.44,96.067,99091]
["2013-03-14",96.075,96.59,95.679,96.103,95203]
["2013-03-15",96.103,96.271,95.073,95.239,100329]
["2013-03-18",94.577,95.597,94.309,95.276,112932]
["2013-03-19",95.274,95.742,94.718,95.124,95182]
["2013-03-20",95.124,96.132,94.826,96.009,83985]
["2013-03-21",96.013,96.107,94.549,95.038,105413]
["2013-03-22",95.035,95.134,94.192,94.451,92144]
["2013-03-25",94.507,94.96,93.528,94.172,93929]
["2013-03-26",94.172,94.616,93.864,94.526,81587]
["2013-03-27",94.527,94.906,94.017,94.372,76770]
["2013-03-28",94.375,94.446,93.874,94.206,75591]
["2013-03-29",94.206,94.298,93.933,94.217,49983]
["2013-04-01",94.255,94.373,93.161,93.233,70928]
["2013-04-02",93.245,93.557,92.564,93.428,78850]
["2013-04-03",93.427,93.686,92.713,93.03,72416]
["2013-04-04",93.03,96.412,92.729,96.33,137698]
["2013-04-05",96.329,97.83,95.746,97.527,137648]
["2013-04-08",98.179,99.381,98.071,99.355,128775]
["2013-04-09",99.354,99.661,98.587,99.015,115632]
["2013-04-10",99.013,99.871,98.911,99.762,101934]
["2013-04-11",99.762,99.944,99.11,99.66,97874]
["2013-04-12",99.661,99.801,98.094,98.331,107438]
["2013-04-15",98.184,98.71,96.355,96.722,152898]
["2013-04-16",96.722,98.155,95.785,97.531,148144]
["2013-04-17",97.53,98.43,97.21,98.116,129988]
["2013-04-18",98.115,98.529,97.628,98.152,109803]
["2013-04-19",98.151,99.682,98.106,99.492,99130]
["2013-04-22",99.8,99.886,98.978,99.228,102056]
["2013-04-23",99.23,99.532,98.481,99.455,117699]
["2013-04-24",99.462,99.76,99.186,99.509,93586]
["2013-04-25",99.508,99.561,98.981,99.251,84405]
["2013-04-26",99.269,99.411,97.555,98.027,126023]
["2013-04-29",97.942,98.198,97.348,97.737,73055]
["2013-04-30",97.737,98.124,97.004,97.423,86774]
["2013-05-01",97.425,97.675,97.02,97.382,76354]
["2013-05-02",97.382,98.391,97.085,97.928,89532]
["2013-05-03",97.93,99.265,97.894,98.906,67813]
["2013-05-06",99.177,99.451,99.056,99.312,44695]
["2013-05-07",99.313,99.43,98.827,98.995,73640]
["2013-05-08",98.995,99.148,98.583,98.994,69757]
["2013-05-09",98.993,100.787,98.645,100.586,82874]
["2013-05-10",100.586,101.979,100.538,101.599,101695]
["2013-05-13",101.873,102.148,101.512,101.819,80995]
["2013-05-14",101.819,102.426,101.258,102.381,90728]
["2013-05-15",102.379,102.759,101.849,102.234,88325]
["2013-05-16",102.234,102.68,101.828,102.251,92626]
["2013-05-17",102.251,103.303,102.076,103.179,79915]
["2013-05-20",102.745,102.937,102.001,102.261,80667]
["2013-05-21",102.261,102.882,102.072,102.471,70282]
["2013-05-22",102.471,103.732,102.345,103.151,98906]
["2013-05-23",103.151,103.568,100.828,102.006,144863]
["2013-05-24",102.004,102.583,100.657,101.267,137335]
["2013-05-27",101.02,101.293,100.742,100.952,63176]
["2013-05-28",100.951,102.498,100.912,102.365,102694]
["2013-05-29",102.365,102.522,100.711,101.145,112461]
["2013-05-30",101.141,101.799,100.464,100.723,124915]
["2013-05-31",100.723,101.278,100.219,100.484,121229]
["2013-06-03",100.414,100.718,98.857,99.518,118436]
["2013-06-04",99.515,100.415,99.331,100.022,98301]
["2013-06-05",100.019,100.459,98.963,99.046,119053]
["2013-06-06",99.033,99.463,95.897,96.964,160943]
["2013-06-07",96.961,97.783,94.984,97.544,229577]
["2013-06-10",97.84,99.281,97.706,98.758,128191]
["2013-06-11",98.756,99.052,95.59,96.017,188157]
["2013-06-12",96.015,97.016,95.136,96.015,145081]
["2013-06-13",96.014,96.096,93.788,95.366,183463]
["2013-06-14",95.363,95.8,93.982,94.042,163945]
["2013-06-17",94.157,95.213,94.102,94.482,103067]
["2013-06-18",94.482,95.761,94.436,95.321,103251]
["2013-06-19",95.318,97.031,94.831,96.433,129392]
["2013-06-20",96.433,98.284,96.201,97.281,176927]
["2013-06-21",97.277,98.131,96.861,97.883,141743]
["2013-06-24",97.931,98.697,97.216,97.728,139728]
["2013-06-25",97.727,98.06,96.957,97.806,124465]
["2013-06-26",97.803,98.232,97.235,97.749,113378]
["2013-06-27",97.737,98.566,97.56,98.338,90024]
["2013-06-28",98.337,99.446,98.334,99.117,96804]
["2013-07-01",99.224,99.862,99.174,99.642,73940]
["2013-07-02",99.641,100.725,99.505,100.621,73944]
["2013-07-03",100.623,100.853,99.257,99.883,100170]
["2013-07-04",99.883,100.158,99.492,100.027,66492]
["2013-07-05",100.027,101.224,99.889,101.173,87969]
["2013-07-08",101.256,101.531,100.788,100.971,70305]
["2013-07-09",100.971,101.298,100.77,101.141,71202]
["2013-07-10",101.143,101.215,99.361,99.681,109734]
["2013-07-11",99.681,99.9,98.188,98.965,163183]
["2013-07-12",98.962,99.693,98.675,99.186,87937]
["2013-07-15",99.345,100.483,99.071,99.85,64360]
["2013-07-16",99.851,100.067,98.892,99.09,84599]
["2013-07-17",99.088,99.945,99.037,99.582,96843]
["2013-07-18",99.582,100.654,99.463,100.415,87917]
["2013-07-19",100.413,100.863,99.804,100.632,101311]
["2013-07-22",100.413,100.62,99.285,99.656,93855]
["2013-07-23",99.655,100.181,99.143,99.408,87560]
["2013-07-24",99.408,100.44,99.384,100.25,89194]
["2013-07-25",100.248,100.454,98.882,99.285,89975]

{"sheet":"EURJPY","index":3,"n_rows":401,"n_cols":6,"rows_kept":401,"flags":["formulas_cached_only"]}
["日時","始値","高値","安値","終値","出来高"]
["2012-01-11",98.116,98.378,97.438,97.7,69197]
["2012-01-12",97.699,98.561,97.668,98.377,80118]
["2012-01-13",98.385,98.803,97.231,97.531,101878]
["2012-01-16",97.206,97.394,97.034,97.156,80169]
["2012-01-17",97.156,98.328,97.146,97.884,98226]
["2012-01-18",97.886,98.877,97.686,98.69,104063]
["2012-01-19",98.69,100.056,98.549,99.968,101514]
["2012-01-20",99.974,100.333,99.42,99.603,93369]
["2012-01-23",99.14,100.487,99.137,100.171,87747]
["2012-01-24",100.17,101.296,100.023,101.183,94158]
["2012-01-25",101.185,101.977,100.973,101.764,104558]
["2012-01-26",101.765,102.207,101.414,101.506,95352]
["2012-01-27",101.506,101.579,100.598,101.37,102780]
["2012-01-30",101.441,101.453,99.989,100.358,93720]
["2012-01-31",100.358,100.882,99.537,99.873,105371]
["2012-02-01",99.863,100.697,99.246,100.341,103426]
["2012-02-02",100.341,100.459,99.617,100.147,91295]
["2012-02-03",100.152,100.852,99.927,100.662,87764]
["2012-02-06",100.464,100.609,99.854,100.49,93164]
["2012-02-07",100.49,101.985,100.368,101.844,101194]
["2012-02-08",101.843,102.442,101.65,102.099,99966]
["2012-02-09",102.101,103.288,101.85,103.16,92374]
["2012-02-10",103.16,103.224,102.159,102.461,88393]
["2012-02-13",102.806,103.186,102.173,102.185,79982]
["2012-02-14",102.185,103.192,101.816,102.937,102903]
["2012-02-15",102.937,103.494,102.193,102.38,101458]
["2012-02-16",102.377,103.822,101.925,103.59,100559]
["2012-02-17",103.593,104.669,103.432,104.559,86912]
["2012-02-20",105.292,105.749,104.652,105.368,87832]
["2012-02-21",105.369,106.002,105.044,105.513,100186]
["2012-02-22",105.514,106.565,105.48,106.377,93130]
["2012-02-23",106.38,107.019,106.159,106.967,92072]
["2012-02-24",106.967,109.236,106.864,109.213,94471]
["2012-02-27",109.799,109.838,107.201,107.802,110720]
["2012-02-28",107.802,108.742,107.294,108.353,111857]
["2012-02-29",108.353,108.726,107.881,108.3,118742]
["2012-03-01",108.296,108.456,107.689,108.038,110145]
["2012-03-02",108.038,108.46,107.576,107.96,104552]
["2012-03-05",108.012,108.018,106.92,107.737,109429]
["2012-03-06",107.734,107.867,105.641,105.852,114959]
["2012-03-07",105.855,106.797,105.703,106.741,104068]
["2012-03-08",106.74,108.461,106.592,108.253,109127]
["2012-03-09",108.25,108.652,107.69,108.207,101925]
["2012-03-12",108.132,108.307,107.511,108.287,91733]
["2012-03-13",108.291,108.723,107.886,108.564,83782]
["2012-03-14",108.568,109.373,108.378,109.131,104699]
["2012-03-15",109.131,109.635,108.586,109.298,113762]
["2012-03-16",109.3,109.991,109.011,109.905,97664]
["2012-03-19",110.057,110.568,109.177,110.349,90240]
["2012-03-20",110.349,110.824,110.275,110.704,91054]
["2012-03-21",110.704,111.434,110.044,110.231,101216]
["2012-03-22",110.231,110.465,108.486,109.053,121180]
["2012-03-23",109.052,109.828,108.584,109.253,107007]
["2012-03-26",109.372,110.72,109.176,110.696,99176]
["2012-03-27",110.693,111.254,110.348,110.806,96110]
["2012-03-28",110.803,110.916,109.868,110.365,105526]
["2012-03-29",110.359,110.511,108.76,109.565,107512]
["2012-03-30",109.604,110.607,109.03,110.524,105168]
["2012-04-02",110.964,111.141,108.949,109.316,101714]
["2012-04-03",109.316,109.811,108.684,109.581,103287]
["2012-04-04",109.59,109.7,107.898,108.353,111402]
["2012-04-05",108.353,108.408,106.888,107.583,97578]
["2012-04-06",107.615,107.834,106.547,106.847,50768]
["2012-04-09",106.757,107.241,106.114,106.791,64559]
["2012-04-10",106.792,107.474,105.477,105.525,108082]
["2012-04-11",105.524,106.686,105.447,105.992,99680]
["2012-04-12",105.998,106.805,105.949,106.673,93626]
["2012-04-13",106.672,107.098,105.729,105.812,87846]
["2012-04-16",105.621,105.814,104.616,105.661,96241]
["2012-04-17",105.66,106.312,105.28,106.107,88371]
["2012-04-18",106.115,106.893,106.101,106.622,91922]
["2012-04-19",106.622,107.35,106.509,107.174,93697]
["2012-04-20",107.172,108.004,107.102,107.744,81340]
["2012-04-23",107.451,107.798,106.32,106.794,70847]
["2012-04-24",106.794,107.397,106.314,107.302,81767]
["2012-04-25",107.302,107.651,107.107,107.504,90494]
["2012-04-26",107.504,107.654,106.483,107.059,83690]
["2012-04-27",107.056,107.479,106.157,106.304,100312]
["2012-04-30",106.228,106.429,105.459,105.659,72065]
["2012-05-01",105.661,106.207,105.539,106.012,62034]
["2012-05-02",106.012,106.544,105.126,105.449,82797]
["2012-05-03",105.449,106.121,105.309,105.45,69732]
["2012-05-04",105.45,105.571,104.4,104.459,69777]
["2012-05-07",103.883,104.445,103.22,104.283,85359]
["2012-05-08",104.286,104.437,103.527,103.872,86444]
["2012-05-09",103.872,103.938,102.753,102.951,98498]
["2012-05-10",102.953,103.774,102.895,103.389,87718]
["2012-05-11",103.389,103.593,102.968,103.24,87276]
["2012-05-14",103.18,103.37,102.224,102.372,94005]
["2012-05-15",102.376,102.867,102.048,102.057,97445]
["2012-05-16",102.059,102.71,101.904,102.143,111493]
["2012-05-17",102.143,102.383,100.553,100.652,105510]
["2012-05-18",100.652,101.1,100.206,100.948,113459]
["2012-05-21",100.979,101.703,100.862,101.639,96189]
["2012-05-22",101.64,102.116,101.124,101.403,97825]
["2012-05-23",101.404,101.47,99.53,100,120705]
["2012-05-24",100.002,100.263,99.383,99.764,109465]
["2012-05-25",99.742,100.327,99.474,99.714,95060]
["2012-05-28",100.224,100.233,99.508,99.657,79922]
["2012-05-29",99.661,99.939,99.02,99.375,99862]
["2012-05-30",99.377,99.462,97.752,97.769,110121]
["2012-05-31",97.779,98.027,96.505,96.83,117331]
["2012-06-01",96.831,97.495,95.643,96.987,122979]
["2012-06-04",96.936,97.992,96.749,97.913,87291]
["2012-06-05",97.907,98.315,97.031,98.049,89236]
["2012-06-06",98.038,99.719,97.92,99.612,116316]
["2012-06-07",99.612,100.625,99.408,100.011,115100]
["2012-06-08",100.016,100.265,98.537,99.463,111313]
["2012-06-11",100.632,100.902,99.101,99.153,111575]
["2012-06-12",99.153,99.791,98.707,99.419,113674]
["2012-06-13",99.418,100.104,99.292,99.8,107463]
["2012-06-14",99.793,100.294,99.464,100.222,98075]
["2012-06-15",100.223,100.35,99.079,99.434,94598]
["2012-06-18",100.037,100.844,99.117,99.472,110375]
["2012-06-19",99.472,100.481,99.183,100.141,93958]
["2012-06-20",100.141,101.404,99.826,101.053,102885]
["2012-06-21",101.056,101.624,100.511,100.675,109963]
["2012-06-22",100.675,101.227,100.376,101.109,97563]
["2012-06-25",100.893,101.107,99.158,99.607,84153]
["2012-06-26",99.612,99.883,98.744,99.317,94315]
["2012-06-27",99.307,99.608,99.069,99.38,84312]
["2012-06-28",99.38,99.47,98.324,98.859,94223]
["2012-06-29",98.863,101.39,98.525,100.966,112607]
["2012-07-02",101.233,101.287,99.76,99.994,90781]
["2012-07-03",99.984,100.83,99.889,100.592,79273]
["2012-07-04",100.59,100.665,99.789,100.046,64287]
["2012-07-05",100.039,100.339,98.787,99.019,90854]
["2012-07-06",99.013,99.099,97.634,97.92,86542]
["2012-07-09",97.616,98.13,97.478,97.956,75529]
["2012-07-10",97.947,98.051,97.222,97.288,78815]
["2012-07-11",97.289,97.734,96.998,97.614,79251]
["2012-07-12",97.615,97.882,96.42,96.79,85018]
["2012-07-13",96.79,97.1,96.438,96.977,72197]
["2012-07-16",97.225,97.273,96.158,96.774,64091]
["2012-07-17",96.763,97.373,96.403,97.197,79423]
["2012-07-18",97.198,97.305,96.472,96.787,76238]
["2012-07-19",96.788,96.822,96.13,96.504,81218]
["2012-07-20",96.505,96.708,95.343,95.44,75828]
["2012-07-23",95.072,95.286,94.233,94.971,87355]
["2012-07-24",94.968,95.016,94.113,94.292,82716]
["2012-07-25",94.293,95.202,94.134,95.016,85392]
["2012-07-26",95.015,96.425,94.661,96.039,87458]
["2012-07-27",96.04,97.329,95.64,96.647,95833]
["2012-07-30",96.455,96.656,95.53,95.837,74517]
["2012-07-31",95.839,96.278,95.749,96.112,78812]
["2012-08-01",96.108,96.457,95.694,95.87,78414]
["2012-08-02",95.863,96.966,94.922,95.296,92161]
["2012-08-03",95.296,97.395,95.023,97.185,85052]
["2012-08-06",97.445,97.796,96.694,97.011,76540]
["2012-08-07",97.015,97.813,96.83,97.452,77054]
["2012-08-08",97.451,97.48,96.574,96.983,78227]
["2012-08-09",96.979,97.283,96.327,96.676,82680]
["2012-08-10",96.671,96.737,95.714,96.155,73767]
["2012-08-13",96.136,96.911,95.939,96.574,61529]
["2012-08-14",96.584,97.465,96.542,97.001,63921]
["2012-08-15",97.002,97.424,96.532,97.082,57956]
["2012-08-16",97.082,98.177,96.954,98.032,67256]
["2012-08-17",98.025,98.406,97.723,98.11,61132]
["2012-08-20",98.266,98.353,97.732,98.051,55940]
["2012-08-21",98.05,99.18,97.962,98.886,66689]
["2012-08-22",98.885,99.021,98.155,98.451,70290]
["2012-08-23",98.451,98.815,98.275,98.607,72578]
["2012-08-24",98.602,98.827,97.975,98.396,66798]
["2012-08-27",98.422,98.714,98.312,98.42,43840]
["2012-08-28",98.416,98.829,97.892,98.636,61642]
["2012-08-29",98.636,98.825,98.379,98.612,56688]
["2012-08-30",98.612,98.786,98.035,98.315,56072]
["2012-08-31",98.319,99.026,97.982,98.592,74556]
["2012-09-03",98.476,98.694,98.222,98.542,44159]
["2012-09-04",98.538,99.017,98.4,98.528,57946]
["2012-09-05",98.512,98.913,97.986,98.768,65016]
["2012-09-06",98.769,99.804,98.755,99.603,69462]
["2012-09-07",99.605,100.432,99.602,100.281,75194]
["2012-09-10",100.227,100.263,99.824,99.872,54433]
["2012-09-11",99.871,100.243,99.523,99.961,67239]
["2012-09-12",99.959,100.643,99.758,100.413,76495]
["2012-09-13",100.416,100.772,99.499,100.613,77315]
["2012-09-14",100.622,103.022,100.582,102.903,87171]
["2012-09-17",102.77,103.86,102.575,103.236,67730]
["2012-09-18",103.228,103.27,102.399,102.812,69860]
["2012-09-19",102.804,103.632,102.106,102.264,80946]
["2012-09-20",102.264,102.394,100.938,101.463,79196]
["2012-09-21",101.462,102.1,101.251,101.442,74159]
["2012-09-24",101.415,101.521,100.356,100.66,59136]
["2012-09-25",100.656,101.046,100.161,100.343,65336]
["2012-09-26",100.344,100.468,99.712,100.076,66607]
["2012-09-27",100.075,100.356,99.638,100.196,66218]
["2012-09-28",100.203,100.671,99.923,100.236,75588]
["2012-10-01",100.146,101.03,99.783,100.514,67635]
["2012-10-02",100.514,101.195,100.475,100.966,62878]
["2012-10-03",100.963,101.471,100.72,101.288,62986]
["2012-10-04",101.295,102.204,101.255,102.157,66902]
["2012-10-05",102.159,102.799,101.859,102.553,62804]
["2012-10-08",102.438,102.498,101.125,101.577,50335]
["2012-10-09",101.572,101.845,100.589,100.83,63587]
["2012-10-10",100.828,101.164,100.441,100.655,60410]
["2012-10-11",100.642,101.715,100.152,101.256,66616]
["2012-10-12",101.256,101.914,101.24,101.594,56905]
["2012-10-15",101.609,102.286,101.03,101.83,58735]
["2012-10-16",101.83,103.079,101.802,102.974,62654]
["2012-10-17",102.974,103.746,102.91,103.559,68536]
["2012-10-18",103.559,104.141,103.299,103.568,68892]
["2012-10-19",103.569,103.799,103.139,103.281,57375]
["2012-10-22",103.224,104.455,103.135,104.397,58972]
["2012-10-23",104.396,104.594,103.279,103.695,64117]
["2012-10-24",103.695,103.823,102.984,103.523,64940]
["2012-10-25",103.525,104.422,103.455,103.853,68205]
["2012-10-26",103.839,104.031,102.675,103.038,71328]
["2012-10-29",103.056,103.147,102.513,102.953,47750]
["2012-10-30",102.964,103.392,102.175,103.174,57345]
["2012-10-31",103.18,103.938,103.07,103.395,59551]
["2012-11-01",103.398,103.994,103.333,103.716,57338]
["2012-11-02",103.72,103.864,103.052,103.209,64788]
["2012-11-05",103.084,103.34,102.443,102.731,56068]
["2012-11-06",102.733,103.15,102.181,102.961,59718]
["2012-11-07",102.962,103.419,101.799,102.154,86015]
["2012-11-08",102.153,102.188,101.03,101.289,72148]
["2012-11-09",101.288,101.747,100.426,101.008,74294]
["2012-11-12",101.025,101.289,100.868,101.023,45681]
["2012-11-13",101.024,101.248,100.328,100.842,67276]
["2012-11-14",100.831,102.403,100.828,102.19,69955]
["2012-11-15",102.191,103.99,102.007,103.749,75981]
["2012-11-16",103.748,103.892,103.045,103.623,72373]
["2012-11-19",103.709,104.326,103.513,104.31,63911]
["2012-11-20",104.309,104.769,103.67,104.681,73331]
["2012-11-21",104.687,105.883,104.09,105.869,78183]
["2012-11-22",105.869,106.581,105.718,106.239,67095]
["2012-11-23",106.245,106.974,105.718,106.906,63313]
["2012-11-26",106.774,107.132,106.086,106.465,65696]
["2012-11-27",106.476,106.96,106.115,106.321,72901]
["2012-11-28",106.325,106.355,105.279,106.305,76760]
["2012-11-29",106.308,106.81,106.147,106.562,70004]
["2012-11-30",106.553,107.67,106.438,107.086,76629]
["2012-12-03",106.95,107.582,106.852,107.35,64986]
["2012-12-04",107.345,107.395,106.925,107.227,65026]
["2012-12-05",107.227,107.956,107.135,107.767,68466]
["2012-12-06",107.767,107.888,106.608,106.805,67460]
["2012-12-07",106.832,107.077,106.118,106.639,64595]
["2012-12-10",106.36,106.644,105.973,106.566,59193]
["2012-12-11",106.566,107.424,106.475,107.311,58111]
["2012-12-12",107.311,109.036,107.258,108.859,68363]
["2012-12-13",108.855,109.54,108.637,109.378,74265]
["2012-12-14",109.376,109.979,109.047,109.92,73038]
["2012-12-17",111.062,111.171,109.928,110.417,74399]
["2012-12-18",110.408,111.472,110.34,111.381,105295]
["2012-12-19",111.381,112.497,111.317,111.636,125944]
["2012-12-20",111.636,112.151,110.731,111.745,143640]
["2012-12-21",111.743,111.776,110.622,111.074,163447]
["2012-12-24",111.15,112.004,111.086,111.788,74490]
["2012-12-26",112.495,113.385,112.46,113.205,67406]
["2012-12-27",113.244,114.32,113.022,113.959,130294]
["2012-12-28",113.959,114.688,113.291,113.574,95946]
["2012-12-31",113.337,114.425,113.182,114.297,55560]
["2013-01-02",114.447,115.982,114.162,115.152,98880]
["2013-01-03",115.156,115.206,113.648,113.81,91110]
["2013-01-04",113.81,115.407,113.745,115.185,110754]
["2013-01-07",115.201,115.547,114.107,115.135,97446]
["2013-01-08",115.133,115.235,113.631,113.846,106384]
["2013-01-09",113.848,115.024,113.546,114.791,103021]
["2013-01-10",114.793,117.836,114.752,117.819,122284]
["2013-01-11",117.819,119.339,117.623,118.972,154483]
["2013-01-14",119.298,120.121,118.879,119.723,122448]
["2013-01-15",119.723,119.979,117.59,118.127,170525]
["2013-01-16",118.128,118.243,116.464,117.449,164049]
["2013-01-17",117.447,120.6,117.006,120.183,182730]
["2013-01-18",120.185,120.705,119.342,119.947,159265]
["2013-01-21",119.901,120.235,118.873,119.239,115344]
["2013-01-22",119.239,120.158,117.318,118.176,191913]
["2013-01-23",118.176,118.331,117.048,118.009,141462]
["2013-01-24",118.009,121.065,117.579,120.814,164557]
["2013-01-25",120.819,122.769,120.661,122.361,168759]
["2013-01-28",122.592,122.905,121.619,122.216,134394]
["2013-01-29",122.215,122.566,121.216,122.371,147223]
["2013-01-30",122.371,123.863,122.278,123.589,146237]
["2013-01-31",123.589,124.598,122.978,124.499,142085]
["2013-02-01",124.499,126.97,124.393,126.616,194961]
["2013-02-04",126.608,126.85,124.628,124.812,166265]
["2013-02-05",124.814,127.213,124.013,127.165,210466]
["2013-02-06",127.163,127.705,125.922,126.588,193599]
["2013-02-07",126.585,127.469,124.493,125.413,201013]
["2013-02-08",125.415,125.569,123.424,123.874,194171]
["2013-02-11",123.956,126.635,123.507,126.405,155835]
["2013-02-12",126.405,126.942,124.992,125.736,195510]
["2013-02-13",125.721,126.561,124.765,125.617,168690]
["2013-02-14",125.617,125.961,123.808,124.081,177915]
["2013-02-15",124.081,125.275,122.893,124.908,203650]
["2013-02-18",125.043,125.896,124.956,125.407,130047]
["2013-02-19",125.407,125.453,124.551,125.251,133880]
["2013-02-20",125.25,125.896,124.169,124.241,163822]
["2013-02-21",124.241,124.705,122.252,122.8,178381]
["2013-02-22",122.8,123.776,122.527,123.216,157886]
["2013-02-25",124.94,125.213,118.717,119.911,222345]
["2013-02-26",119.916,121.359,118.982,120.12,276554]
["2013-02-27",120.12,121.457,119.21,121.173,199488]
["2013-02-28",121.173,121.82,120.514,120.825,169212]
["2013-03-01",120.825,122.17,120.347,121.899,172993]
["2013-03-04",121.818,121.983,121.12,121.762,137208]
["2013-03-05",121.762,121.869,121.133,121.743,135493]
["2013-03-06",121.743,122.273,121.49,121.952,130564]
["2013-03-07",121.952,124.579,121.754,124.254,162472]
["2013-03-08",124.258,125.956,123.798,124.821,179354]
["2013-03-11",124.697,125.679,124.637,125.652,120410]
["2013-03-12",125.652,126.032,124.383,125.037,181999]
["2013-03-13",125.037,125.22,124.172,124.507,191358]
["2013-03-14",124.508,125.238,124.05,124.968,182161]
["2013-03-15",124.968,125.791,124.205,124.554,183839]
["2013-03-18",122.121,123.948,121.634,123.453,222165]
["2013-03-19",123.456,124.128,121.829,122.399,204055]
["2013-03-20",122.399,124.496,122.028,124.271,186594]
["2013-03-21",124.276,124.375,122.026,122.532,214603]
["2013-03-22",122.537,123.458,121.449,122.724,186507]
["2013-03-25",122.49,123.85,120.076,120.99,205206]
["2013-03-26",120.99,121.637,120.722,121.515,169856]
["2013-03-27",121.515,121.868,119.947,120.662,171035]
["2013-03-28",120.659,120.944,119.745,120.717,166661]
["2013-03-29",120.717,120.849,120.29,120.727,102195]
["2013-04-01",120.702,120.871,119.496,119.795,119975]
["2013-04-02",119.795,120.146,119.139,119.757,160830]
["2013-04-03",119.757,120.177,119.108,119.52,145337]
["2013-04-04",119.521,124.633,119.149,124.608,244991]
["2013-04-05",124.606,127.284,123.862,126.765,239909]
["2013-04-08",127.456,129.269,127.327,129.25,218965]
["2013-04-09",129.25,130.09,128.431,129.532,205997]
["2013-04-10",129.532,130.552,129.401,130.384,185579]
["2013-04-11",130.384,131.121,129.698,130.536,190245]
["2013-04-12",130.536,130.799,128.595,128.996,199528]
["2013-04-15",128.791,129.317,125.561,126.1,267603]
["2013-04-16",126.1,129.018,124.876,128.492,276010]
["2013-04-17",128.492,129.743,126.434,127.816,255889]
["2013-04-18",127.818,128.785,127.155,128.084,218282]
["2013-04-19",128.086,130.25,128.054,129.841,201348]
["2013-04-22",130.503,130.664,128.909,129.649,195799]
["2013-04-23",129.647,129.82,127.861,129.275,230252]
["2013-04-24",129.277,129.792,128.791,129.494,190108]
["2013-04-25",129.493,129.898,129.022,129.117,175048]
["2013-04-26",129.121,129.377,127.137,127.717,216381]
["2013-04-29",127.793,128.593,127.051,128.029,154427]
["2013-04-30",128.018,128.515,127.201,128.267,178403]
["2013-05-01",128.297,128.922,127.849,128.335,150911]
["2013-05-02",128.335,129.908,127.5,127.932,196805]
["2013-05-03",127.932,130.339,127.859,129.774,155011]
["2013-05-06",130.144,130.404,129.603,129.858,103027]
["2013-05-07",129.857,130.363,129.225,129.461,148023]
["2013-05-08",129.466,130.418,128.979,130.198,146185]
["2013-05-09",130.198,131.76,129.586,131.152,164324]
["2013-05-10",131.154,132.255,131.064,131.946,204840]
["2013-05-13",132.129,132.391,131.566,132.107,161927]
["2013-05-14",132.107,132.766,131.526,132.261,186896]
["2013-05-15",132.259,132.435,131.18,131.751,174105]
["2013-05-16",131.751,132.198,131.278,131.691,182668]
["2013-05-17",131.68,132.541,131.287,132.46,158008]
["2013-05-20",131.955,132.159,131.002,131.727,147890]
["2013-05-21",131.726,132.399,131.672,132.25,151164]
["2013-05-22",132.25,133.805,131.948,132.602,202828]
["2013-05-23",132.6,132.864,129.952,131.908,272100]
["2013-05-24",131.912,132.561,130.082,131.001,235990]
["2013-05-27",130.718,131.055,130.26,130.502,115226]
["2013-05-28",130.497,132.138,130.487,131.583,183091]
["2013-05-29",131.583,131.701,130.385,130.9,205806]
["2013-05-30",130.901,131.945,130.187,131.423,221556]
["2013-05-31",131.423,132.07,130.263,130.538,216009]
["2013-06-03",130.477,130.979,129.498,130.11,199101]
["2013-06-04",130.107,131.402,129.92,130.793,176486]
["2013-06-05",130.792,131.4,129.597,129.674,212442]
["2013-06-06",129.672,130.72,127.463,128.457,275705]
["2013-06-07",128.457,129.175,126.156,128.865,358183]
["2013-06-10",129.046,131.105,128.985,130.915,208290]
["2013-06-11",130.912,131.298,127.087,127.82,295760]
["2013-06-12",127.82,129.342,127.03,128.065,232099]
["2013-06-13",128.061,128.123,124.956,127.521,286989]
["2013-06-14",127.53,128.11,125.171,125.527,239179]
["2013-06-17",125.67,126.918,125.593,126.279,163054]
["2013-06-18",126.272,128.074,126.202,127.638,167926]
["2013-06-19",127.638,128.759,127.055,128.202,204071]
["2013-06-20",128.217,129.904,127.82,128.57,284429]
["2013-06-21",128.555,129.693,127.786,128.413,228003]
["2013-06-24",128.187,129.208,127.276,128.195,230310]
["2013-06-25",128.193,128.671,127.282,127.893,206467]
["2013-06-26",127.892,128.445,126.57,127.151,192639]
["2013-06-27",127.146,128.376,127.038,128.197,154202]
["2013-06-28",128.197,129.648,128.162,128.937,165354]
["2013-07-01",129.132,130.247,129.047,130.171,128585]
["2013-07-02",130.167,131.116,129.834,130.596,132705]
["2013-07-03",130.597,130.855,128.642,129.941,165478]
["2013-07-04",129.929,130.2,128.831,129.168,127061]
["2013-07-05",129.168,129.883,128.579,129.8,146549]
["2013-07-08",129.72,130.181,129.397,129.94,119618]
["2013-07-09",129.939,130.557,128.705,129.258,128546]
["2013-07-10",129.258,129.517,128.014,129.262,178002]
["2013-07-11",129.336,130.427,128.634,129.61,273307]
["2013-07-12",129.6,129.952,128.898,129.649,150589]
["2013-07-15",129.946,130.706,129.388,130.419,109367]
["2013-07-16",130.42,130.811,130.029,130.419,141623]
["2013-07-17",130.425,131.356,130.284,130.693,157509]
["2013-07-18",130.693,131.884,130.526,131.598,132960]
["2013-07-19",131.598,132.252,131.209,132.252,143966]
["2013-07-22",131.975,132.233,131.137,131.394,140985]
["2013-07-23",131.395,132.014,130.76,131.441,136191]
["2013-07-24",131.441,132.739,131.364,132.313,140399]
["2013-07-25",132.34,132.479,131.451,131.82,145093]

{"sheet":"EURUSD","index":4,"n_rows":401,"n_cols":6,"rows_kept":401,"flags":["formulas_cached_only"]}
["日時","始値","高値","安値","終値","出来高"]
["2012-01-11",1.2771,1.27896,1.26628,1.27081,78333]
["2012-01-12",1.27081,1.28448,1.26991,1.28137,97200]
["2012-01-13",1.28136,1.28783,1.26305,1.26727,113062]
["2012-01-16",1.26401,1.26875,1.26258,1.26492,85576]
["2012-01-17",1.26491,1.28084,1.26488,1.27402,109673]
["2012-01-18",1.27402,1.2868,1.27339,1.28531,111293]
["2012-01-19",1.28533,1.29719,1.28391,1.2966,109467]
["2012-01-20",1.29661,1.29859,1.28871,1.29315,96583]
["2012-01-23",1.28804,1.30524,1.28804,1.30132,95815]
["2012-01-24",1.30132,1.30625,1.29535,1.30304,95800]
["2012-01-25",1.3031,1.31202,1.2931,1.30989,102423]
["2012-01-26",1.31,1.31833,1.30901,1.31049,95409]
["2012-01-27",1.31049,1.32339,1.30774,1.3217,102441]
["2012-01-30",1.32161,1.32211,1.3078,1.31401,95722]
["2012-01-31",1.31402,1.3213,1.30417,1.30895,106193]
["2012-02-01",1.30897,1.32179,1.30257,1.31699,108467]
["2012-02-02",1.31702,1.31965,1.30862,1.31453,99806]
["2012-02-03",1.31457,1.32029,1.30663,1.31492,95795]
["2012-02-06",1.31229,1.31412,1.30281,1.31238,96757]
["2012-02-07",1.31238,1.32695,1.30889,1.32622,104038]
["2012-02-08",1.32624,1.32879,1.32211,1.32511,103242]
["2012-02-09",1.32503,1.33204,1.32148,1.32847,102477]
["2012-02-10",1.32846,1.32906,1.31555,1.3197,96255]
["2012-02-13",1.32384,1.32833,1.31684,1.31726,91548]
["2012-02-14",1.31727,1.32156,1.30803,1.31278,105168]
["2012-02-15",1.31278,1.31904,1.30442,1.30595,108633]
["2012-02-16",1.30595,1.31566,1.29748,1.31305,109581]
["2012-02-17",1.31307,1.31973,1.3115,1.31436,92128]
["2012-02-20",1.32025,1.32765,1.31821,1.32328,75096]
["2012-02-21",1.32329,1.32928,1.31865,1.32322,108388]
["2012-02-22",1.32321,1.32666,1.32111,1.32477,94889]
["2012-02-23",1.32478,1.33781,1.3231,1.33746,95566]
["2012-02-24",1.33746,1.3486,1.33569,1.34497,93671]
["2012-02-27",1.3458,1.34708,1.33662,1.33937,103381]
["2012-02-28",1.33941,1.34708,1.3389,1.34591,105257]
["2012-02-29",1.34587,1.34853,1.33145,1.33233,112730]
["2012-03-01",1.33234,1.3356,1.32819,1.33157,106386]
["2012-03-02",1.33154,1.33324,1.31868,1.31972,98170]
["2012-03-05",1.31957,1.32414,1.31599,1.32158,102349]
["2012-03-06",1.32159,1.32257,1.31029,1.31134,107601]
["2012-03-07",1.31151,1.31641,1.30963,1.31506,102864]
["2012-03-08",1.31507,1.32908,1.31348,1.32765,105365]
["2012-03-09",1.32764,1.32772,1.30966,1.3121,93776]
["2012-03-12",1.31162,1.31584,1.30787,1.31542,91920]
["2012-03-13",1.31546,1.3191,1.30518,1.30817,95088]
["2012-03-14",1.30817,1.30903,1.30106,1.30299,98912]
["2012-03-15",1.30299,1.31191,1.30038,1.3071,102480]
["2012-03-16",1.30711,1.3187,1.30489,1.31733,88768]
["2012-03-19",1.31796,1.32652,1.31416,1.32338,81129]
["2012-03-20",1.32334,1.3252,1.31721,1.32291,87047]
["2012-03-21",1.32289,1.32848,1.31785,1.32125,93952]
["2012-03-22",1.32125,1.32543,1.31388,1.31985,103918]
["2012-03-23",1.31982,1.32935,1.31902,1.32686,93440]
["2012-03-26",1.32669,1.33674,1.31918,1.33565,91114]
["2012-03-27",1.33568,1.33854,1.33126,1.33185,86733]
["2012-03-28",1.33181,1.33733,1.32772,1.33149,95721]
["2012-03-29",1.33153,1.33454,1.32516,1.32987,97435]
["2012-03-30",1.32989,1.33763,1.32977,1.33417,95320]
["2012-04-02",1.33623,1.33802,1.32781,1.33198,90462]
["2012-04-03",1.33194,1.33673,1.3213,1.32328,95952]
["2012-04-04",1.32328,1.32389,1.31072,1.31417,102857]
["2012-04-05",1.31416,1.31641,1.30349,1.30651,88550]
["2012-04-06",1.30652,1.31119,1.30478,1.30892,38417]
["2012-04-09",1.30999,1.31335,1.30332,1.31051,51912]
["2012-04-10",1.31049,1.31443,1.30537,1.30808,101154]
["2012-04-11",1.30808,1.31566,1.30661,1.31089,94933]
["2012-04-12",1.3109,1.32124,1.31018,1.31868,97417]
["2012-04-13",1.31869,1.32009,1.30691,1.30771,93615]
["2012-04-16",1.30649,1.31477,1.29947,1.31407,101399]
["2012-04-17",1.31407,1.31721,1.30901,1.31254,92036]
["2012-04-18",1.31269,1.31409,1.30575,1.31226,93854]
["2012-04-19",1.31223,1.31651,1.30692,1.31369,95241]
["2012-04-20",1.31368,1.32269,1.31284,1.32183,86979]
["2012-04-23",1.31828,1.32099,1.31045,1.31562,89598]
["2012-04-24",1.31556,1.3218,1.31446,1.31962,88855]
["2012-04-25",1.31962,1.32363,1.31729,1.32162,92310]
["2012-04-26",1.32162,1.32628,1.31982,1.32198,85654]
["2012-04-27",1.32205,1.32699,1.3157,1.32438,100745]
["2012-04-30",1.3235,1.32665,1.32075,1.32387,72612]
["2012-05-01",1.32382,1.32834,1.32039,1.32365,61816]
["2012-05-02",1.32363,1.32411,1.31216,1.31582,86419]
["2012-05-03",1.31579,1.318,1.3095,1.31522,79460]
["2012-05-04",1.31522,1.31781,1.30799,1.30831,78463]
["2012-05-07",1.30123,1.30648,1.29546,1.305,96981]
["2012-05-08",1.30505,1.3065,1.29822,1.30052,100588]
["2012-05-09",1.30053,1.3007,1.29111,1.29292,113093]
["2012-05-10",1.29288,1.2979,1.29236,1.29352,97994]
["2012-05-11",1.29351,1.29573,1.29045,1.29161,98256]
["2012-05-14",1.29008,1.29042,1.28212,1.28225,100327]
["2012-05-15",1.2823,1.2869,1.27215,1.27291,103812]
["2012-05-16",1.27287,1.27588,1.26808,1.27155,118361]
["2012-05-17",1.27154,1.27491,1.26664,1.26976,108555]
["2012-05-18",1.26976,1.27942,1.26418,1.27779,116476]
["2012-05-21",1.27634,1.28243,1.27248,1.28172,104698]
["2012-05-22",1.28171,1.28192,1.26577,1.2683,101492]
["2012-05-23",1.2683,1.26878,1.25448,1.25812,124010]
["2012-05-24",1.25816,1.26197,1.25179,1.25325,119247]
["2012-05-25",1.25323,1.26022,1.2496,1.25151,100293]
["2012-05-28",1.25745,1.26242,1.25245,1.25411,76214]
["2012-05-29",1.25415,1.25743,1.24607,1.25018,103198]
["2012-05-30",1.25017,1.25051,1.2361,1.23658,115071]
["2012-05-31",1.23658,1.24282,1.23362,1.23648,111800]
["2012-06-01",1.23648,1.24555,1.22878,1.24336,119308]
["2012-06-04",1.24155,1.25092,1.23856,1.24984,92222]
["2012-06-05",1.24983,1.25417,1.24098,1.24517,96102]
["2012-06-06",1.24517,1.25851,1.24404,1.25804,113033]
["2012-06-07",1.25803,1.26249,1.25398,1.25601,109312]
["2012-06-08",1.25616,1.25744,1.24352,1.25149,110312]
["2012-06-11",1.26391,1.26681,1.24803,1.24821,107628]
["2012-06-12",1.24815,1.25289,1.24422,1.25028,108491]
["2012-06-13",1.25029,1.261,1.24734,1.25564,106999]
["2012-06-14",1.25565,1.26363,1.25418,1.26322,101127]
["2012-06-15",1.26324,1.26645,1.25917,1.26362,91531]
["2012-06-18",1.26951,1.27472,1.25567,1.25751,109744]
["2012-06-19",1.2575,1.27303,1.25684,1.26845,99786]
["2012-06-20",1.26845,1.27427,1.26369,1.27065,99932]
["2012-06-21",1.27067,1.27073,1.25314,1.25397,105284]
["2012-06-22",1.25386,1.2583,1.25191,1.25698,89126]
["2012-06-25",1.25463,1.25583,1.24708,1.25034,80509]
["2012-06-26",1.25033,1.25302,1.24417,1.24915,91652]
["2012-06-27",1.24909,1.25082,1.24453,1.24682,81639]
["2012-06-28",1.2468,1.25239,1.24069,1.24426,94824]
["2012-06-29",1.24427,1.26924,1.24327,1.26524,110221]
["2012-07-02",1.26765,1.26799,1.25678,1.25769,86090]
["2012-07-03",1.25764,1.2627,1.25589,1.26068,75495]
["2012-07-04",1.26067,1.26071,1.25077,1.25259,61062]
["2012-07-05",1.25254,1.25381,1.23637,1.23908,85606]
["2012-07-06",1.23908,1.24012,1.22598,1.22887,84276]
["2012-07-09",1.22618,1.23239,1.22554,1.23121,75866]
["2012-07-10",1.23121,1.23337,1.22349,1.22496,79380]
["2012-07-11",1.22498,1.22969,1.22125,1.22378,78275]
["2012-07-12",1.22381,1.22481,1.21668,1.22026,80720]
["2012-07-13",1.22028,1.22563,1.21621,1.22456,74848]
["2012-07-16",1.22672,1.229,1.2175,1.22721,65145]
["2012-07-17",1.22716,1.23167,1.21888,1.22939,81010]
["2012-07-18",1.22939,1.23061,1.22165,1.22835,81593]
["2012-07-19",1.22824,1.23241,1.22287,1.22805,86558]
["2012-07-20",1.22793,1.22827,1.21437,1.21592,79353]
["2012-07-23",1.21205,1.21442,1.20669,1.21165,91987]
["2012-07-24",1.2116,1.21377,1.2042,1.20583,88261]
["2012-07-25",1.20584,1.217,1.20531,1.21572,89413]
["2012-07-26",1.21572,1.23291,1.21172,1.22821,90533]
["2012-07-27",1.22815,1.23896,1.2242,1.23211,99848]
["2012-07-30",1.22963,1.23101,1.2225,1.22599,75091]
["2012-07-31",1.226,1.23297,1.22487,1.23033,86557]
["2012-08-01",1.23036,1.23361,1.22179,1.22246,78990]
["2012-08-02",1.22247,1.24041,1.21336,1.21797,97273]
["2012-08-03",1.218,1.23922,1.21663,1.23854,83137]
["2012-08-06",1.23975,1.24431,1.23416,1.24,78981]
["2012-08-07",1.23993,1.24417,1.23757,1.23981,73595]
["2012-08-08",1.23981,1.24021,1.23265,1.23646,74849]
["2012-08-09",1.23645,1.23868,1.22668,1.23051,79983]
["2012-08-10",1.23052,1.23166,1.22411,1.22877,71878]
["2012-08-13",1.22899,1.23731,1.22609,1.23316,75517]
["2012-08-14",1.23314,1.23854,1.23169,1.23211,71010]
["2012-08-15",1.23216,1.23433,1.22639,1.22901,60565]
["2012-08-16",1.22901,1.23726,1.22559,1.23551,68275]
["2012-08-17",1.23554,1.2382,1.22887,1.23328,65392]
["2012-08-20",1.23512,1.23686,1.22951,1.23451,61234]
["2012-08-21",1.23448,1.24873,1.23418,1.24718,74675]
["2012-08-22",1.24717,1.25379,1.24311,1.25284,79094]
["2012-08-23",1.25285,1.25893,1.25233,1.25628,82760]
["2012-08-24",1.25625,1.25737,1.24814,1.25119,73384]
["2012-08-27",1.25113,1.25354,1.249,1.24987,50248]
["2012-08-28",1.24987,1.25763,1.24651,1.25639,72256]
["2012-08-29",1.2564,1.25733,1.25186,1.25297,67661]
["2012-08-30",1.25297,1.25636,1.24872,1.25059,67997]
["2012-08-31",1.2506,1.26374,1.24934,1.25776,85782]
["2012-09-03",1.25698,1.26107,1.25601,1.25919,52899]
["2012-09-04",1.25918,1.26275,1.25549,1.25659,71520]
["2012-09-05",1.25661,1.26243,1.25016,1.25999,81436]
["2012-09-06",1.25999,1.26514,1.25612,1.26304,83468]
["2012-09-07",1.26304,1.28168,1.26261,1.28154,81511]
["2012-09-10",1.28083,1.28118,1.27555,1.27581,64718]
["2012-09-11",1.27575,1.28709,1.27547,1.28542,77829]
["2012-09-12",1.28548,1.29364,1.28152,1.2899,85904]
["2012-09-13",1.28991,1.30014,1.28557,1.29885,86198]
["2012-09-14",1.29885,1.31682,1.29798,1.31275,94917]
["2012-09-17",1.31187,1.31717,1.30833,1.31168,78983]
["2012-09-18",1.31163,1.31204,1.30291,1.30473,82605]
["2012-09-19",1.30463,1.30849,1.29931,1.3048,82238]
["2012-09-20",1.3048,1.30587,1.29193,1.29681,90600]
["2012-09-21",1.29681,1.30475,1.29556,1.29786,88523]
["2012-09-24",1.29767,1.29899,1.28909,1.293,69135]
["2012-09-25",1.293,1.29705,1.28863,1.29005,77375]
["2012-09-26",1.29004,1.29127,1.28352,1.28731,75052]
["2012-09-27",1.28731,1.29281,1.28287,1.29132,75747]
["2012-09-28",1.29134,1.29595,1.28386,1.28599,80311]
["2012-10-01",1.28441,1.29386,1.28035,1.28875,72519]
["2012-10-02",1.28874,1.29677,1.288,1.29188,66159]
["2012-10-03",1.29189,1.29368,1.28772,1.29049,64876]
["2012-10-04",1.2905,1.30312,1.29012,1.30172,70093]
["2012-10-05",1.30172,1.30712,1.29939,1.30347,62050]
["2012-10-08",1.3024,1.30247,1.29375,1.29674,54082]
["2012-10-09",1.29671,1.29906,1.28587,1.28848,68797]
["2012-10-10",1.28848,1.2913,1.2835,1.28734,67055]
["2012-10-11",1.28734,1.29511,1.28252,1.29268,67478]
["2012-10-12",1.29266,1.29915,1.29223,1.295,60412]
["2012-10-15",1.29531,1.29786,1.28905,1.29484,60389]
["2012-10-16",1.29479,1.30606,1.29425,1.30529,64898]
["2012-10-17",1.3053,1.31391,1.30524,1.3119,70327]
["2012-10-18",1.31182,1.31284,1.30555,1.3066,67838]
["2012-10-19",1.30662,1.30769,1.30128,1.30233,61726]
["2012-10-22",1.30203,1.30831,1.30153,1.3059,58837]
["2012-10-23",1.30589,1.30753,1.29519,1.29861,62762]
["2012-10-24",1.29861,1.29965,1.29204,1.29724,65556]
["2012-10-25",1.29738,1.3023,1.29269,1.29334,67354]
["2012-10-26",1.29334,1.2956,1.28826,1.29362,69472]
["2012-10-29",1.29419,1.29431,1.2885,1.29025,45959]
["2012-10-30",1.29028,1.29832,1.28859,1.29622,49472]
["2012-10-31",1.29623,1.30204,1.29464,1.29565,61367]
["2012-11-01",1.29564,1.29824,1.29246,1.29421,57755]
["2012-11-02",1.29415,1.29505,1.28212,1.283,67972]
["2012-11-05",1.28164,1.28423,1.27673,1.27955,58104]
["2012-11-06",1.27955,1.28263,1.27633,1.28136,61525]
["2012-11-07",1.28134,1.2876,1.27362,1.27706,84142]
["2012-11-08",1.27705,1.27804,1.27167,1.27465,70922]
["2012-11-09",1.27461,1.27898,1.26898,1.27093,70673]
["2012-11-12",1.27115,1.27387,1.26974,1.27089,48519]
["2012-11-13",1.2709,1.2727,1.26613,1.27039,70079]
["2012-11-14",1.27038,1.27797,1.27002,1.27345,69223]
["2012-11-15",1.27347,1.28017,1.27171,1.27802,65474]
["2012-11-16",1.27801,1.27841,1.26904,1.27414,64100]
["2012-11-19",1.27479,1.28198,1.274,1.28126,55137]
["2012-11-20",1.28126,1.28293,1.27646,1.28164,63525]
["2012-11-21",1.2817,1.28334,1.27362,1.28286,64377]
["2012-11-22",1.28272,1.28985,1.28259,1.28821,54382]
["2012-11-23",1.28821,1.29905,1.28682,1.29722,53533]
["2012-11-26",1.29671,1.29844,1.29439,1.29716,52355]
["2012-11-27",1.29715,1.30085,1.29152,1.2942,66873]
["2012-11-28",1.29421,1.29542,1.28799,1.2952,64899]
["2012-11-29",1.29518,1.30136,1.29389,1.29783,58318]
["2012-11-30",1.29783,1.30277,1.29681,1.29844,62537]
["2012-12-03",1.29824,1.30757,1.2982,1.30524,56605]
["2012-12-04",1.30522,1.3108,1.30457,1.30936,63064]
["2012-12-05",1.30935,1.31264,1.306,1.30674,62768]
["2012-12-06",1.3067,1.30863,1.29502,1.29668,67311]
["2012-12-07",1.29668,1.29724,1.28769,1.29256,63364]
["2012-12-10",1.28896,1.29463,1.28857,1.29402,56074]
["2012-12-11",1.29405,1.30146,1.29285,1.30048,58044]
["2012-12-12",1.30048,1.30973,1.29957,1.30733,59388]
["2012-12-13",1.30731,1.31001,1.30408,1.30767,61046]
["2012-12-14",1.30765,1.31728,1.30661,1.31623,63349]
["2012-12-17",1.31678,1.31871,1.31439,1.31632,63987]
["2012-12-18",1.31631,1.32381,1.31557,1.32281,88611]
["2012-12-19",1.32277,1.3308,1.32227,1.3226,106621]
["2012-12-20",1.32259,1.3295,1.31887,1.32438,113131]
["2012-12-21",1.32438,1.32521,1.31585,1.31864,133709]
["2012-12-24",1.31756,1.32335,1.3171,1.3187,61920]
["2012-12-26",1.3187,1.32542,1.31829,1.32227,49293]
["2012-12-27",1.32231,1.32835,1.32011,1.32354,97080]
["2012-12-28",1.32349,1.32561,1.31656,1.32144,82909]
["2012-12-31",1.32117,1.32349,1.31719,1.31961,65893]
["2013-01-02",1.31978,1.32992,1.31562,1.31853,125146]
["2013-01-03",1.31855,1.31901,1.30465,1.30481,100302]
["2013-01-04",1.30482,1.30894,1.29972,1.30673,106379]
["2013-01-07",1.30746,1.31191,1.30165,1.31155,97338]
["2013-01-08",1.31156,1.31393,1.3056,1.30805,102662]
["2013-01-09",1.30803,1.30957,1.30364,1.30635,98378]
["2013-01-10",1.3063,1.3273,1.30384,1.32712,116169]
["2013-01-11",1.32715,1.33653,1.3248,1.33415,125323]
["2013-01-14",1.33605,1.34034,1.33358,1.33808,106609]
["2013-01-15",1.33808,1.33935,1.32635,1.33045,124883]
["2013-01-16",1.33049,1.33245,1.32563,1.32887,115255]
["2013-01-17",1.32888,1.3387,1.32697,1.33754,118325]
["2013-01-18",1.33754,1.3398,1.32801,1.33188,115128]
["2013-01-21",1.33105,1.3332,1.32996,1.33115,70792]
["2013-01-22",1.33111,1.33712,1.32666,1.33209,117031]
["2013-01-23",1.33209,1.33545,1.32641,1.33169,103670]
["2013-01-24",1.33168,1.33923,1.32858,1.33761,121359]
["2013-01-25",1.33758,1.34788,1.33493,1.34623,137979]
["2013-01-28",1.34646,1.34769,1.34243,1.34541,107954]
["2013-01-29",1.34541,1.34971,1.34141,1.34901,116885]
["2013-01-30",1.34901,1.35868,1.34819,1.35659,116277]
["2013-01-31",1.3566,1.35939,1.35409,1.35758,105258]
["2013-02-01",1.35758,1.37104,1.35725,1.3639,141584]
["2013-02-04",1.36498,1.36595,1.35049,1.35128,116362]
["2013-02-05",1.35132,1.35972,1.34581,1.35826,140344]
["2013-02-06",1.35825,1.35956,1.34932,1.35208,127335]
["2013-02-07",1.35208,1.35773,1.33702,1.33959,149120]
["2013-02-08",1.33959,1.34287,1.33531,1.33621,123299]
["2013-02-11",1.33666,1.34271,1.33568,1.3405,103844]
["2013-02-12",1.3405,1.34753,1.33638,1.3453,116906]
["2013-02-13",1.34535,1.35197,1.34259,1.34504,110115]
["2013-02-14",1.34502,1.34552,1.33148,1.33621,116721]
["2013-02-15",1.33618,1.33931,1.33059,1.33609,124855]
["2013-02-18",1.33493,1.33789,1.33211,1.33497,78005]
["2013-02-19",1.33497,1.33956,1.33285,1.33875,92214]
["2013-02-20",1.33871,1.34338,1.32706,1.328,125030]
["2013-02-21",1.328,1.32899,1.31609,1.31884,138647]
["2013-02-22",1.31884,1.32453,1.31448,1.31921,126425]
["2013-02-25",1.3216,1.33184,1.30473,1.30615,148576]
["2013-02-26",1.30612,1.31228,1.30177,1.30599,184114]
["2013-02-27",1.30601,1.31466,1.30412,1.31382,143629]
["2013-02-28",1.3138,1.31614,1.30529,1.30556,122010]
["2013-03-01",1.30556,1.31007,1.29661,1.30261,135842]
["2013-03-04",1.30112,1.30306,1.29819,1.30257,101525]
["2013-03-05",1.30251,1.30747,1.30097,1.30503,103621]
["2013-03-06",1.30503,1.30698,1.29646,1.29655,96110]
["2013-03-07",1.29655,1.31178,1.29653,1.3106,129415]
["2013-03-08",1.31058,1.3134,1.29546,1.30034,120373]
["2013-03-11",1.29947,1.30531,1.29787,1.30449,91729]
["2013-03-12",1.30449,1.3074,1.29907,1.3027,108484]
["2013-03-13",1.30273,1.30648,1.29228,1.29597,120205]
["2013-03-14",1.29597,1.30321,1.29107,1.30027,124083]
["2013-03-15",1.30031,1.31069,1.29989,1.3072,117796]
["2013-03-18",1.29109,1.29956,1.28818,1.29577,145994]
["2013-03-19",1.29577,1.29693,1.28435,1.28668,144294]
["2013-03-20",1.28669,1.2978,1.28563,1.29439,134969]
["2013-03-21",1.29437,1.29551,1.28793,1.28945,137563]
["2013-03-22",1.28946,1.30101,1.2888,1.29854,119705]
["2013-03-25",1.2962,1.3048,1.28296,1.28479,145058]
["2013-03-26",1.28481,1.28895,1.2828,1.28557,115095]
["2013-03-27",1.28558,1.28669,1.27509,1.27788,115028]
["2013-03-28",1.27789,1.28444,1.27548,1.28143,113956]
["2013-03-29",1.28143,1.28366,1.2793,1.28158,45712]
["2013-04-01",1.28032,1.28676,1.2771,1.28477,64270]
["2013-04-02",1.28476,1.28774,1.28085,1.28185,102422]
["2013-04-03",1.28187,1.28641,1.27894,1.2848,96685]
["2013-04-04",1.28483,1.29487,1.27461,1.29354,138185]
["2013-04-05",1.29352,1.30395,1.29002,1.29907,117172]
["2013-04-08",1.29695,1.30378,1.2968,1.30109,101371]
["2013-04-09",1.30074,1.31029,1.30046,1.30823,111560]
["2013-04-10",1.30823,1.31216,1.30522,1.30697,96298]
["2013-04-11",1.30696,1.31379,1.30436,1.31,102160]
["2013-04-12",1.30997,1.31268,1.30368,1.31035,103271]
["2013-04-15",1.31138,1.31142,1.30217,1.30333,129666]
["2013-04-16",1.30333,1.32013,1.30275,1.31768,140616]
["2013-04-17",1.31767,1.31994,1.30011,1.30317,134628]
["2013-04-18",1.30317,1.30958,1.30207,1.30503,115763]
["2013-04-19",1.30501,1.31287,1.3045,1.30511,109142]
["2013-04-22",1.30765,1.30838,1.30149,1.30664,98716]
["2013-04-23",1.30661,1.30837,1.29725,1.2997,117512]
["2013-04-24",1.29963,1.30339,1.29548,1.3015,104758]
["2013-04-25",1.3015,1.30932,1.29886,1.30107,103894]
["2013-04-26",1.30106,1.30474,1.29903,1.30287,108218]
["2013-04-29",1.3048,1.31164,1.30314,1.30981,88119]
["2013-04-30",1.30981,1.31857,1.30537,1.31667,101642]
["2013-05-01",1.31664,1.32424,1.31602,1.3179,92279]
["2013-05-02",1.3179,1.32186,1.3037,1.30644,122386]
["2013-05-03",1.30644,1.31594,1.3033,1.31115,103287]
["2013-05-06",1.31199,1.31407,1.30534,1.30756,66361]
["2013-05-07",1.30756,1.31317,1.30676,1.30785,75747]
["2013-05-08",1.30785,1.31941,1.30715,1.31519,75019]
["2013-05-09",1.31525,1.31768,1.30098,1.30415,83631]
["2013-05-10",1.30415,1.30505,1.29353,1.29862,107318]
["2013-05-13",1.29703,1.29996,1.29413,1.29742,95765]
["2013-05-14",1.29743,1.3029,1.2912,1.29191,123459]
["2013-05-15",1.2919,1.29424,1.28429,1.28848,111427]
["2013-05-16",1.28863,1.29297,1.28461,1.28815,107281]
["2013-05-17",1.28813,1.28896,1.27961,1.28362,101296]
["2013-05-20",1.28418,1.29005,1.28192,1.28816,82966]
["2013-05-21",1.28818,1.29333,1.28409,1.29057,91786]
["2013-05-22",1.29062,1.29975,1.28332,1.28576,115898]
["2013-05-23",1.28573,1.29565,1.2821,1.29327,120539]
["2013-05-24",1.29324,1.29931,1.2904,1.293,94915]
["2013-05-27",1.29323,1.29483,1.29149,1.29283,43059]
["2013-05-28",1.29283,1.29495,1.28491,1.2855,85829]
["2013-05-29",1.2855,1.29772,1.28374,1.29386,97109]
["2013-05-30",1.29387,1.30611,1.2933,1.3049,100428]
["2013-05-31",1.3049,1.30591,1.29439,1.29951,99143]
["2013-06-03",1.29931,1.31074,1.29553,1.30754,103422]
["2013-06-04",1.30757,1.31012,1.30421,1.30802,94198]
["2013-06-05",1.30802,1.31156,1.30528,1.30922,109709]
["2013-06-06",1.30923,1.33058,1.30745,1.32454,140109]
["2013-06-07",1.32453,1.3285,1.31913,1.32132,146558]
["2013-06-10",1.31885,1.32688,1.31772,1.32564,106594]
["2013-06-11",1.32564,1.33172,1.32319,1.33125,126903]
["2013-06-12",1.33125,1.33591,1.32651,1.33364,110818]
["2013-06-13",1.33364,1.33898,1.32781,1.33742,124445]
["2013-06-14",1.33772,1.33772,1.32943,1.33435,98365]
["2013-06-17",1.33474,1.33813,1.33183,1.33658,76938]
["2013-06-18",1.33657,1.34156,1.33256,1.33917,97431]
["2013-06-19",1.33917,1.34163,1.32619,1.32934,108489]
["2013-06-20",1.32934,1.33013,1.31611,1.32191,156834]
["2013-06-21",1.32191,1.32541,1.30986,1.31198,124815]
["2013-06-24",1.30907,1.31438,1.30589,1.31178,127303]
["2013-06-25",1.31178,1.31507,1.30649,1.30759,118094]
["2013-06-26",1.30762,1.30871,1.29847,1.30114,121236]
["2013-06-27",1.30115,1.30569,1.29999,1.30375,98992]
["2013-06-28",1.30373,1.31029,1.29912,1.30073,104778]
["2013-07-01",1.30105,1.30667,1.3005,1.30628,82071]
["2013-07-02",1.30627,1.30777,1.29634,1.29785,91891]
["2013-07-03",1.29785,1.3032,1.29227,1.30091,100224]
["2013-07-04",1.30092,1.3023,1.28828,1.29131,94194]
["2013-07-05",1.29131,1.29164,1.28058,1.28263,102384]
["2013-07-08",1.28107,1.28817,1.28107,1.28696,76505]
["2013-07-09",1.28693,1.28979,1.2755,1.27807,94244]
["2013-07-10",1.27807,1.29866,1.27646,1.29755,120968]
["2013-07-11",1.29755,1.3206,1.29622,1.30967,190253]
["2013-07-12",1.30968,1.31,1.29991,1.30666,101708]
["2013-07-15",1.30753,1.30793,1.29931,1.30615,81578]
["2013-07-16",1.30613,1.31744,1.30495,1.31615,99932]
["2013-07-17",1.31617,1.31776,1.30827,1.31241,109537]
["2013-07-18",1.31239,1.3127,1.30659,1.31084,79928]
["2013-07-19",1.31085,1.31543,1.3089,1.31392,76789]
["2013-07-22",1.31354,1.32179,1.31353,1.31845,71476]
["2013-07-23",1.31845,1.32384,1.31632,1.32225,76497]
["2013-07-24",1.32225,1.32559,1.31764,1.32002,95040]
["2013-07-25",1.32002,1.32954,1.31656,1.32762,93213]

{"sheet":"AUDJPY","index":5,"n_rows":401,"n_cols":6,"rows_kept":401,"flags":["formulas_cached_only"]}
["日時","始値","高値","安値","終値","出来高"]
["2012-01-11",79.179,79.444,78.977,79.208,43046]
["2012-01-12",79.201,79.755,78.987,79.312,68540]
["2012-01-13",79.314,79.497,78.796,79.423,88653]
["2012-01-16",79.162,79.3,78.804,79.138,65377]
["2012-01-17",79.139,80.12,79.126,79.694,91131]
["2012-01-18",79.694,80.196,79.461,79.972,93172]
["2012-01-19",79.971,80.532,79.614,80.319,92391]
["2012-01-20",80.323,80.87,80.14,80.752,83258]
["2012-01-23",80.582,81.445,80.482,81.001,77199]
["2012-01-24",81.001,81.538,80.725,81.397,82427]
["2012-01-25",81.405,82.474,81.229,82.276,100020]
["2012-01-26",82.272,82.843,82.176,82.284,84754]
["2012-01-27",82.289,82.387,81.426,81.719,91556]
["2012-01-30",81.623,81.751,80.512,80.894,86791]
["2012-01-31",80.894,81.531,80.708,81.074,93024]
["2012-02-01",81.072,81.874,80.565,81.593,90710]
["2012-02-02",81.608,81.885,81.318,81.547,82171]
["2012-02-03",81.547,82.615,81.303,82.444,72237]
["2012-02-06",82.35,82.372,81.883,82.073,63084]
["2012-02-07",82.075,83.181,82.019,82.986,76432]
["2012-02-08",82.985,83.621,82.793,83.102,80261]
["2012-02-09",83.103,83.861,82.856,83.76,109198]
["2012-02-10",83.762,83.762,82.651,82.844,114990]
["2012-02-13",83.167,83.696,83.023,83.141,111127]
["2012-02-14",83.141,83.907,82.761,83.811,136972]
["2012-02-15",83.81,84.607,83.686,83.785,137923]
["2012-02-16",83.785,84.998,83.54,84.796,134573]
["2012-02-17",84.8,85.494,84.67,85.118,122028]
["2012-02-20",85.917,86.353,85.307,85.463,97574]
["2012-02-21",85.464,85.749,84.864,84.89,134200]
["2012-02-22",84.889,85.595,84.715,85.335,126692]
["2012-02-23",85.337,85.959,85.034,85.836,110275]
["2012-02-24",85.836,86.846,85.719,86.828,107148]
["2012-02-27",87.358,87.361,85.613,86.506,115093]
["2012-02-28",86.503,87.126,86.111,86.708,118238]
["2012-02-29",86.708,87.538,86.684,87.248,126468]
["2012-03-01",87.251,87.741,86.857,87.686,121804]
["2012-03-02",87.686,88.002,87.545,87.759,114136]
["2012-03-05",87.805,87.816,86.655,86.959,114520]
["2012-03-06",86.958,87.12,84.852,85.128,131609]
["2012-03-07",85.128,86.018,84.799,85.883,119101]
["2012-03-08",85.882,87.108,85.52,86.816,124331]
["2012-03-09",86.813,87.572,86.538,87.21,110622]
["2012-03-12",87.138,87.221,86.086,86.59,104605]
["2012-03-13",86.591,87.574,86.413,87.557,102390]
["2012-03-14",87.557,87.795,87.199,87.451,119223]
["2012-03-15",87.449,88.028,87.38,87.924,125426]
["2012-03-16",87.924,88.58,87.664,88.329,105962]
["2012-03-19",88.528,88.627,87.856,88.417,100619]
["2012-03-20",88.415,88.566,87.351,87.698,105567]
["2012-03-21",87.699,88.135,86.995,87.201,117416]
["2012-03-22",87.203,87.395,85.371,85.901,130025]
["2012-03-23",85.897,86.45,85.175,86.157,110662]
["2012-03-26",86.282,87.379,86.148,87.361,101161]
["2012-03-27",87.358,87.574,86.895,86.975,98607]
["2012-03-28",86.976,87.013,85.634,86.119,118589]
["2012-03-29",86.113,86.269,84.605,85.5,124559]
["2012-03-30",85.502,85.912,84.881,85.671,115704]
["2012-04-02",86.8,86.802,85.241,85.504,112110]
["2012-04-03",85.503,85.778,84.978,85.542,119962]
["2012-04-04",85.545,85.641,84.211,84.671,121970]
["2012-04-05",84.674,84.968,83.981,84.808,107372]
["2012-04-06",84.819,85.175,83.666,84.123,50803]
["2012-04-09",83.905,84.354,83.481,84.028,68248]
["2012-04-10",84.028,84.626,82.658,82.683,119638]
["2012-04-11",82.683,83.784,82.484,83.275,113865]
["2012-04-12",83.277,84.573,83.254,84.445,112074]
["2012-04-13",84.445,84.811,83.781,83.891,103316]
["2012-04-16",83.852,83.996,83.011,83.269,106823]
["2012-04-17",83.269,84.183,82.876,83.984,97688]
["2012-04-18",83.983,84.729,83.973,84.16,100630]
["2012-04-19",84.16,84.749,83.961,84.284,103325]
["2012-04-20",84.282,84.754,84.149,84.579,90482]
["2012-04-23",84.512,84.734,83.296,83.759,80556]
["2012-04-24",83.763,83.937,82.864,83.864,96513]
["2012-04-25",83.869,84.324,83.784,84.207,100638]
["2012-04-26",84.201,84.337,83.564,84.127,97126]
["2012-04-27",84.138,84.501,83.52,84.032,107831]
["2012-04-30",83.93,84.133,82.984,83.222,79738]
["2012-05-01",83.215,83.303,82.104,82.744,71502]
["2012-05-02",82.741,83.29,82.363,82.764,93559]
["2012-05-03",82.792,82.857,82.216,82.292,83636]
["2012-05-04",82.293,82.404,81.187,81.217,83316]
["2012-05-07",81.035,81.695,80.558,81.48,76455]
["2012-05-08",81.48,81.657,80.448,80.824,80099]
["2012-05-09",80.826,80.845,79.722,80.025,91539]
["2012-05-10",80.024,81.118,79.874,80.57,96930]
["2012-05-11",80.57,80.611,79.9,80.079,102514]
["2012-05-14",80.078,80.377,79.396,79.497,102855]
["2012-05-15",79.492,80.151,79.371,79.657,108792]
["2012-05-16",79.66,80.168,79.314,79.626,121310]
["2012-05-17",79.626,80,78.363,78.371,116158]
["2012-05-18",78.367,78.627,77.542,77.763,125464]
["2012-05-21",77.824,78.67,77.55,78.625,102936]
["2012-05-22",78.636,79.174,78.189,78.429,101553]
["2012-05-23",78.429,78.442,76.864,77.452,123988]
["2012-05-24",77.453,77.763,77.135,77.712,80010]
["2012-05-25",77.677,78.034,77.546,77.731,97944]
["2012-05-28",78.223,78.477,77.931,78.279,72821]
["2012-05-29",78.28,78.657,77.871,78.281,102587]
["2012-05-30",78.281,78.344,76.698,76.72,116957]
["2012-05-31",76.719,76.98,75.753,76.22,123663]
["2012-06-01",76.22,76.36,74.551,75.621,130953]
["2012-06-04",75.713,76.307,75.235,76.184,94718]
["2012-06-05",76.193,76.913,75.946,76.712,110366]
["2012-06-06",76.704,78.697,76.677,78.608,127873]
["2012-06-07",78.603,79.712,78.312,78.78,125683]
["2012-06-08",78.77,79.094,77.687,78.777,125488]
["2012-06-11",79.503,79.694,78.343,78.349,117358]
["2012-06-12",78.351,79.265,78.082,79.174,124496]
["2012-06-13",79.172,79.56,78.831,78.937,114993]
["2012-06-14",78.934,79.597,78.712,79.524,108378]
["2012-06-15",79.526,79.661,78.838,79.256,104395]
["2012-06-18",79.687,80.272,79.333,80.077,116632]
["2012-06-19",80.075,80.64,79.768,80.434,103628]
["2012-06-20",80.434,81.433,80.185,81.057,112444]
["2012-06-21",81.056,81.572,80.486,80.537,121869]
["2012-06-22",80.527,81.079,80.341,80.935,106159]
["2012-06-25",80.766,80.968,79.309,79.739,94682]
["2012-06-26",79.739,80.178,79.459,80.006,102855]
["2012-06-27",80.007,80.476,79.694,80.357,90484]
["2012-06-28",80.359,80.559,79.369,79.805,103136]
["2012-06-29",79.803,81.913,79.426,81.731,120763]
["2012-07-02",81.953,82.027,81.141,81.477,97453]
["2012-07-03",81.475,82.184,81.265,82.03,89160]
["2012-07-04",82.028,82.198,81.851,82.056,60724]
["2012-07-05",82.098,82.358,81.614,82.2,92063]
["2012-07-06",82.2,82.234,81.034,81.349,93864]
["2012-07-09",81.169,81.367,80.846,81.201,84262]
["2012-07-10",81.201,81.385,80.655,80.937,91975]
["2012-07-11",80.937,81.791,80.693,81.755,92507]
["2012-07-12",81.754,81.754,80.044,80.4,99358]
["2012-07-13",80.4,81.081,80.259,80.984,85933]
["2012-07-16",81.236,81.253,80.46,80.811,75182]
["2012-07-17",80.81,81.632,80.677,81.554,91047]
["2012-07-18",81.558,81.707,81.245,81.659,92629]
["2012-07-19",81.665,82.026,81.507,81.936,96905]
["2012-07-20",81.937,82.109,81.329,81.447,90829]
["2012-07-23",81.257,81.381,80.14,80.398,101597]
["2012-07-24",80.394,80.717,79.84,79.915,101437]
["2012-07-25",79.912,80.753,79.526,80.562,103013]
["2012-07-26",80.565,81.514,80.382,81.306,105489]
["2012-07-27",81.306,82.37,81.241,82.224,107919]
["2012-07-30",82.151,82.321,81.72,82.092,90958]
["2012-07-31",82.099,82.467,82.011,82.044,86093]
["2012-08-01",82.044,82.415,81.563,82.045,96968]
["2012-08-02",82.026,82.754,81.645,81.867,107172]
["2012-08-03",81.867,83.092,81.576,82.922,99739]
["2012-08-06",83.085,83.153,82.537,82.681,83447]
["2012-08-07",82.683,83.226,82.51,82.954,84397]
["2012-08-08",82.956,83.021,82.512,82.93,87615]
["2012-08-09",82.928,83.361,82.736,83.115,91800]
["2012-08-10",83.113,83.147,82.244,82.754,82468]
["2012-08-13",82.549,82.803,82.225,82.37,67596]
["2012-08-14",82.374,83.084,82.324,82.579,75629]
["2012-08-15",82.582,82.982,82.479,82.975,68691]
["2012-08-16",82.975,83.504,82.865,83.398,75664]
["2012-08-17",83.378,83.478,82.74,82.876,71931]
["2012-08-20",82.996,83.267,82.816,82.949,64036]
["2012-08-21",82.95,83.569,82.893,83.133,73148]
["2012-08-22",83.132,83.142,82.242,82.545,79973]
["2012-08-23",82.548,82.835,81.869,81.94,81796]
["2012-08-24",81.94,82.126,81.495,81.815,75579]
["2012-08-27",82.02,82.081,81.62,81.643,44751]
["2012-08-28",81.643,81.688,81.23,81.462,59102]
["2012-08-29",81.464,81.783,81.28,81.471,52720]
["2012-08-30",81.474,81.48,80.732,80.883,53864]
["2012-08-31",80.883,81.3,80.65,80.886,69791]
["2012-09-03",80.577,80.661,80.07,80.166,41953]
["2012-09-04",80.163,80.628,80.059,80.163,59485]
["2012-09-05",80.163,80.232,79.674,79.901,64463]
["2012-09-06",79.901,81.301,79.741,81.087,68326]
["2012-09-07",81.091,81.773,81.005,81.244,72931]
["2012-09-10",81.15,81.256,80.874,80.9,51279]
["2012-09-11",80.906,81.287,80.734,81.137,63100]
["2012-09-12",81.136,81.827,81.076,81.465,73170]
["2012-09-13",81.46,81.887,80.671,81.705,73606]
["2012-09-14",81.706,83.078,81.666,82.686,82187]
["2012-09-17",82.669,82.996,82.242,82.447,61781]
["2012-09-18",82.447,82.51,81.784,82.397,69697]
["2012-09-19",82.405,82.928,81.877,82.118,80539]
["2012-09-20",82.123,82.161,80.958,81.646,76278]
["2012-09-21",81.646,82.305,81.568,81.73,68853]
["2012-09-24",81.632,81.745,80.957,81.147,51407]
["2012-09-25",81.145,81.499,80.704,80.827,58385]
["2012-09-26",80.827,80.856,80.229,80.625,58332]
["2012-09-27",80.625,81.202,80.475,81.014,59212]
["2012-09-28",81.026,81.263,80.719,80.885,66477]
["2012-10-01",80.808,81.236,80.456,80.819,57158]
["2012-10-02",80.814,81.067,80.056,80.228,57787]
["2012-10-03",80.226,80.333,79.733,80.175,57723]
["2012-10-04",80.175,80.491,79.901,80.357,61314]
["2012-10-05",80.357,80.93,79.886,80.121,56847]
["2012-10-08",79.872,80.082,79.405,79.814,46143]
["2012-10-09",79.811,80.299,79.584,79.857,55983]
["2012-10-10",79.856,80.406,79.625,80.007,54603]
["2012-10-11",80.007,80.786,79.732,80.396,62105]
["2012-10-12",80.393,80.748,79.995,80.264,52354]
["2012-10-15",80.457,80.797,79.96,80.627,56879]
["2012-10-16",80.627,81.193,80.597,81.053,59828]
["2012-10-17",81.058,82.094,81.019,81.956,62310]
["2012-10-18",81.954,82.516,81.893,82.168,67944]
["2012-10-19",82.162,82.377,81.783,81.912,50995]
["2012-10-22",81.774,82.561,81.631,82.481,57863]
["2012-10-23",82.481,82.7,81.656,81.962,62963]
["2012-10-24",81.962,82.662,81.897,82.624,63305]
["2012-10-25",82.626,83.479,82.55,83.071,62017]
["2012-10-26",83.07,83.221,82.276,82.6,63699]
["2012-10-29",82.534,82.676,82.281,82.444,41502]
["2012-10-30",82.444,82.896,81.981,82.499,49136]
["2012-10-31",82.501,83.005,82.451,82.797,53988]
["2012-11-01",82.791,83.419,82.743,83.362,54418]
["2012-11-02",83.366,83.831,83.055,83.144,59824]
["2012-11-05",83.16,83.478,82.948,83.21,45631]
["2012-11-06",83.207,84.03,83.14,83.84,52278]
["2012-11-07",83.836,84.151,83,83.247,77878]
["2012-11-08",83.247,83.442,82.548,82.672,63472]
["2012-11-09",82.683,82.991,81.966,82.522,62651]
["2012-11-12",82.648,82.951,82.473,82.884,37755]
["2012-11-13",82.884,83.027,82.369,82.827,54143]
["2012-11-14",82.827,83.666,82.811,83.248,60639]
["2012-11-15",83.248,84.032,82.968,83.853,69888]
["2012-11-16",83.86,84.162,83.452,84.055,63678]
["2012-11-19",84.243,84.789,84.154,84.758,53900]
["2012-11-20",84.758,84.858,84.341,84.832,58295]
["2012-11-21",84.831,85.549,84.531,85.536,66482]
["2012-11-22",85.536,85.955,85.439,85.716,53090]
["2012-11-23",85.719,86.242,85.331,86.139,54257]
["2012-11-26",86.108,86.434,85.59,85.889,56422]
["2012-11-27",85.889,86.26,85.65,85.811,60643]
["2012-11-28",85.81,85.994,85.234,85.975,66172]
["2012-11-29",85.975,86.118,85.461,85.673,61127]
["2012-11-30",85.666,86.249,85.552,85.982,66001]
["2012-12-03",85.883,85.998,85.38,85.692,56346]
["2012-12-04",85.694,85.922,85.421,85.75,65727]
["2012-12-05",85.75,86.261,85.669,86.216,58306]
["2012-12-06",86.217,86.574,85.989,86.386,53687]
["2012-12-07",86.382,86.712,86.088,86.482,51623]
["2012-12-10",86.532,86.645,86.045,86.375,46892]
["2012-12-11",86.365,86.937,86.165,86.87,46180]
["2012-12-12",86.87,88.054,86.837,87.875,58482]
["2012-12-13",87.873,88.297,87.695,88.05,61202]
["2012-12-14",88.049,88.529,87.803,88.207,61241]
["2012-12-17",88.986,88.986,88.077,88.502,61160]
["2012-12-18",88.502,88.762,88.225,88.694,78725]
["2012-12-19",88.694,88.877,88.301,88.461,91215]
["2012-12-20",88.447,88.526,87.847,88.422,99861]
["2012-12-21",88.432,88.491,87.537,87.615,102055]
["2012-12-24",87.718,87.996,87.659,87.863,45775]
["2012-12-26",88.41,88.847,88.352,88.825,44446]
["2012-12-27",88.847,89.351,88.625,89.316,73827]
["2012-12-28",89.312,89.806,89.007,89.007,54313]
["2012-12-31",88.872,90.135,88.769,89.877,35128]
["2013-01-02",90.072,91.726,89.805,91.709,69479]
["2013-01-03",91.709,91.738,91.102,91.284,63575]
["2013-01-04",91.274,92.468,91.273,92.341,80709]
["2013-01-07",92.309,92.831,91.757,92.21,66757]
["2013-01-08",92.207,92.235,91.186,91.424,73747]
["2013-01-09",91.418,92.522,91.223,92.38,71145]
["2013-01-10",92.38,94.089,92.339,94.064,87274]
["2013-01-11",94.064,94.524,93.779,93.924,95550]
["2013-01-14",94.201,94.639,94.059,94.485,76855]
["2013-01-15",94.522,94.641,93.095,93.807,99919]
["2013-01-16",93.809,93.876,92.468,93.423,101808]
["2013-01-17",93.426,95.006,92.543,94.761,115008]
["2013-01-18",94.758,95.02,94.164,94.665,98239]
["2013-01-21",94.636,94.829,93.936,94.193,71610]
["2013-01-22",94.203,94.915,93.293,93.712,114185]
["2013-01-23",93.708,93.866,92.802,93.517,91779]
["2013-01-24",93.516,94.672,93.02,94.388,105472]
["2013-01-25",94.388,95.089,94.332,94.749,98022]
["2013-01-28",94.826,95.017,94.092,94.625,81734]
["2013-01-29",94.632,95.043,94.182,95.027,91891]
["2013-01-30",95.027,95.459,94.691,94.895,90851]
["2013-01-31",94.893,95.666,94.261,95.581,89426]
["2013-02-01",95.586,96.721,95.411,96.593,109133]
["2013-02-04",96.67,97.073,96.167,96.409,91979]
["2013-02-05",96.408,97.432,95.951,97.27,113685]
["2013-02-06",97.27,97.4,96.102,96.594,111552]
["2013-02-07",96.601,97.027,95.821,96.251,109293]
["2013-02-08",96.246,96.45,95.129,95.62,110011]
["2013-02-11",95.588,96.881,95.175,96.692,86538]
["2013-02-12",96.702,96.875,95.784,96.313,112811]
["2013-02-13",96.313,96.857,96.054,96.823,96859]
["2013-02-14",96.827,96.971,95.984,96.187,106248]
["2013-02-15",96.187,96.682,95.526,96.35,118684]
["2013-02-18",96.397,96.913,96.391,96.817,72468]
["2013-02-19",96.821,96.941,96.47,96.882,82198]
["2013-02-20",96.882,97.076,95.846,95.942,87204]
["2013-02-21",95.942,96.198,95.056,95.396,94926]
["2013-02-22",95.378,96.557,95.273,96.389,89769]
["2013-02-25",97.411,97.435,93.574,94.164,123364]
["2013-02-26",94.177,95.307,93.052,94.072,166210]
["2013-02-27",94.072,94.57,92.964,94.359,122935]
["2013-02-28",94.359,95.11,94.067,94.527,110127]
["2013-03-01",94.527,95.611,94.423,95.475,100549]
["2013-03-04",95.509,95.524,94.437,95.299,91309]
["2013-03-05",95.296,95.776,95.018,95.684,92078]
["2013-03-06",95.679,96.384,95.614,96.241,88536]
["2013-03-07",96.251,97.592,96.001,97.354,96793]
["2013-03-08",97.354,98.992,97.295,98.234,116147]
["2013-03-11",98.004,99.026,97.998,98.956,75251]
["2013-03-12",98.956,99.569,98.467,99.066,102431]
["2013-03-13",99.066,99.21,98.548,98.937,99821]
["2013-03-14",98.943,99.969,98.814,99.807,98337]
["2013-03-15",99.812,99.838,98.942,99.147,90752]
["2013-03-18",97.889,99.343,97.724,99.093,113351]
["2013-03-19",99.089,99.451,98.168,98.612,102939]
["2013-03-20",98.609,99.776,98.281,99.653,98226]
["2013-03-21",99.655,99.692,98.701,99.172,119797]
["2013-03-22",99.174,99.215,98.346,98.63,101544]
["2013-03-25",98.676,99.395,97.718,98.453,109796]
["2013-03-26",98.453,99.181,98.245,99.068,96448]
["2013-03-27",99.067,99.283,97.982,98.595,90604]
["2013-03-28",98.596,98.666,97.813,98.048,86785]
["2013-03-29",98.055,98.193,97.831,98.112,57606]
["2013-04-01",98.217,98.246,97.049,97.169,64720]
["2013-04-02",97.183,97.855,96.908,97.621,85780]
["2013-04-03",97.621,98.099,96.991,97.317,83807]
["2013-04-04",97.317,100.577,96.972,100.506,142061]
["2013-04-05",100.51,101.728,99.764,101.21,137219]
["2013-04-08",101.791,103.479,101.664,103.44,125070]
["2013-04-09",103.44,104.348,102.833,103.848,122437]
["2013-04-10",103.851,105.261,103.706,105.196,113875]
["2013-04-11",105.196,105.424,104.391,105.083,113891]
["2013-04-12",105.083,105.21,103.06,103.324,114420]
["2013-04-15",103.158,103.831,99.196,99.735,173266]
["2013-04-16",99.735,101.864,98.724,101.334,168086]
["2013-04-17",101.334,102.07,99.911,101.027,154119]
["2013-04-18",101.02,101.798,100.264,101.095,133087]
["2013-04-19",101.095,102.871,100.884,102.235,118472]
["2013-04-22",102.572,102.931,101.333,101.948,116531]
["2013-04-23",101.943,102.133,100.757,102.042,139039]
["2013-04-24",102.042,102.526,101.528,102.26,125404]
["2013-04-25",102.26,102.654,102.022,102.118,95089]
["2013-04-26",102.116,102.452,100.309,100.727,131624]
["2013-04-29",100.686,101.609,100.311,101.155,89341]
["2013-04-30",101.155,101.546,100.5,101.016,108394]
["2013-05-01",101.016,101.116,99.756,100.038,91034]
["2013-05-02",100.04,100.902,99.282,100.331,98906]
["2013-05-03",100.336,102.325,100.298,102.113,87035]
["2013-05-06",102.111,102.256,101.422,101.815,66363]
["2013-05-07",101.815,101.879,100.438,100.808,100445]
["2013-05-08",100.817,101.015,100.402,100.676,88578]
["2013-05-09",100.674,102.141,100.467,101.5,111926]
["2013-05-10",101.5,102.061,101.319,101.808,132352]
["2013-05-13",101.878,102.03,101.18,101.325,111183]
["2013-05-14",101.328,101.446,100.673,101.235,122806]
["2013-05-15",101.235,101.581,100.891,101.185,116760]
["2013-05-16",101.187,101.318,100.246,100.285,122626]
["2013-05-17",100.285,100.557,99.585,100.368,110755]
["2013-05-20",100.224,100.563,99.509,100.297,113317]
["2013-05-21",100.301,100.939,100.131,100.436,117683]
["2013-05-22",100.436,100.962,99.498,100.037,139236]
["2013-05-23",100.038,100.059,97.295,99.425,180463]
["2013-05-24",99.426,99.484,97.123,97.719,155211]
["2013-05-27",97.399,97.741,96.961,97.238,83495]
["2013-05-28",97.238,99.065,97.202,98.413,128014]
["2013-05-29",98.411,98.451,97.038,97.43,141402]
["2013-05-30",97.426,97.959,96.957,97.312,152449]
["2013-05-31",97.312,97.913,96.058,96.163,144146]
["2013-06-03",96.619,97.239,96.247,97.216,145038]
["2013-06-04",97.212,97.361,96.145,96.507,131345]
["2013-06-05",96.502,96.802,94.219,94.491,141974]
["2013-06-06",94.492,94.648,92.545,93.034,180800]
["2013-06-07",93.032,93.262,90.538,92.606,222435]
["2013-06-10",92.01,93.791,91.9,93.451,144391]
["2013-06-11",93.447,93.7,90.004,90.497,200352]
["2013-06-12",90.494,92.499,90.432,91.035,167173]
["2013-06-13",91.038,92.178,88.925,91.9,192188]
["2013-06-14",91.9,92.545,89.991,90.008,167113]
["2013-06-17",90.024,91.549,89.976,90.204,114277]
["2013-06-18",90.2,90.726,89.827,90.4,118521]
["2013-06-19",90.388,91.168,89.293,89.583,146753]
["2013-06-20",89.586,90.431,89.089,89.445,188378]
["2013-06-21",89.443,90.53,89.147,90.226,150519]
["2013-06-24",90.136,91.053,89.592,90.367,169972]
["2013-06-25",90.363,90.758,89.567,90.561,152684]
["2013-06-26",90.561,91.14,90.204,90.672,145739]
["2013-06-27",90.666,91.661,90.598,91.203,119629]
["2013-06-28",91.203,91.687,90.461,90.541,134522]
["2013-07-01",90.416,92.233,90.415,92.044,106401]
["2013-07-02",92.048,92.159,91.3,92.022,115371]
["2013-07-03",92.034,92.411,90.149,90.762,137291]
["2013-07-04",90.755,91.838,90.522,91.429,105887]
["2013-07-05",91.481,92.202,91.234,91.733,119505]
["2013-07-08",91.642,92.343,91.379,92.207,99073]
["2013-07-09",92.205,93.068,91.762,92.795,115269]
["2013-07-10",92.789,92.911,91.042,91.411,150882]
["2013-07-11",91.407,92.032,90.091,90.923,212589]
["2013-07-12",90.916,91.021,89.69,89.749,137984]
["2013-07-15",90.125,90.957,89.908,90.831,103489]
["2013-07-16",90.836,91.889,90.765,91.664,125311]
["2013-07-17",91.664,92.182,91.442,91.969,132368]
["2013-07-18",91.969,92.198,91.588,92.066,122686]
["2013-07-19",92.059,92.552,91.599,92.277,127024]
["2013-07-22",92.147,92.563,91.856,92.16,116602]
["2013-07-23",92.159,92.57,91.795,92.397,122417]
["2013-07-24",92.397,92.73,91.672,91.865,137072]
["2013-07-25",91.865,91.979,91.338,91.791,130997]