{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["그래프","코스피"],"not_rendered":{"charts":1,"images":1,"macros":1,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"그래프","index":0,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}

{"sheet":"코스피","index":1,"n_rows":246,"n_cols":10,"rows_kept":246,"cut":false,"hidden":false,"merged":[]}
["일자","코스피종가","대비","등락률","시가","고가","저가","거래량","거래대금","상장시가총액"]
["2024/12/06",2428.16,-13.69,-0.56000000000000005,2451.6,2459.2399999999998,2397.73,630409,10726880,1988510021]
["2024/12/05",2441.85,-22.15,-0.9,2471.4499999999998,2471.4499999999998,2434.7800000000002,519352,9720716,1999305298]
["2024/12/04",2464,-36.1,-1.44,2450.7600000000002,2483.04,2442.46,670284,13296925,2016934530]
["2024/12/03",2500.1,45.62,1.86,2472.06,2500.67,2471.5500000000002,324138,9145173,2046261046]
["2024/12/02",2454.48,-1.43,-0.06,2479.02,2483.29,2448.4499999999998,328110,7591740,2009713878]
["2024/11/29",2455.91,-48.76,-1.95,2496.9299999999998,2496.9299999999998,2446.96,384278,9106482,2011421419]
["2024/11/28",2504.67,1.61,0.06,2499.69,2513.63,2495.64,342571,7572753,2050357986]
["2024/11/27",2503.06,-17.3,-0.69,2518.8200000000002,2526.3200000000002,2498.3200000000002,414339,8586049,2049072450]
["2024/11/26",2520.36,-13.98,-0.55000000000000004,2521.39,2526.62,2512.21,441709,8709923,2064372966]
["2024/11/25",2534.34,33.1,1.32,2524.11,2541.7600000000002,2517.98,564692,13495228,2075112932]
["2024/11/22",2501.2399999999998,20.61,0.83,2493.42,2511.23,2492.21,543518,8017171,2048900260]
["2024/11/21",2480.63,-1.66,-7.0000000000000007E-2,2474.62,2496.9699999999998,2474.62,451119,8356409,2032824143]
["2024/11/20",2482.29,10.34,0.42,2475.7600000000002,2489.15,2471.79,408790,7820085,2033134230]
["2024/11/19",2471.9499999999998,2.88,0.12,2469.13,2479.39,2465.15,410856,9085861,2019146279]
["2024/11/18",2469.0700000000002,52.21,2.16,2440.31,2480.0100000000002,2437.5300000000002,443926,10621301,2017377527]
["2024/11/15",2416.86,-2,-0.08,2413.0500000000002,2433.1799999999998,2390.56,623327,12365759,1973513510]
["2024/11/14",2418.86,1.78,7.0000000000000007E-2,2430.2600000000002,2441.4299999999998,2410.9299999999998,639990,13017388,1972611776]
["2024/11/13",2417.08,-65.489999999999995,-2.64,2468.27,2478.87,2415.77,619176,11208360,1970663209]
["2024/11/12",2482.5700000000002,-49.09,-1.94,2527.94,2532.44,2481.5300000000002,735813,12848018,2022644867]
["2024/11/11",2531.66,-29.49,-1.1499999999999999,2562.0500000000002,2562.0500000000002,2525.56,572197,11290168,2062998744]
["2024/11/08",2561.15,-3.48,-0.14000000000000001,2586.6999999999998,2593.15,2553.42,448734,9921212,2087229090]
["2024/11/07",2564.63,1.1200000000000001,0.04,2557.23,2579.81,2540.48,465146,10809704,2089840469]
["2024/11/06",2563.5100000000002,-13.37,-0.52,2591.9,2592.75,2544.04,548506,11791888,2089044037]
["2024/11/05",2576.88,-12.09,-0.47,2570.2399999999998,2586.73,2564.66,310875,7716008,2100113789]
["2024/11/04",2588.9699999999998,46.61,1.83,2549.04,2588.9699999999998,2542.6799999999998,373943,8064749,2110215065]
["2024/11/01",2542.36,-13.79,-0.54,2542.96,2559.3000000000002,2536.84,319849,7944318,2072677283]
["2024/10/31",2556.15,-37.64,-1.45,2575.2399999999998,2579.65,2552.36,406613,10980673,2083807734]
["2024/10/30",2593.79,-24.01,-0.92,2606.9899999999998,2613.4699999999998,2586.88,487359,9067046,2114675138]
["2024/10/29",2617.8000000000002,5.37,0.21,2606.94,2617.8000000000002,2595.86,363290,9341171,2134424480]
["2024/10/28",2612.4299999999998,29.16,1.1299999999999999,2588.4499999999998,2612.96,2587.1999999999998,333736,9133006,2129841276]
["2024/10/25",2583.27,2.2400000000000002,0.09,2597.44,2611.27,2577,462898,10286877,2105651493]
["2024/10/24",2581.0300000000002,-18.59,-0.72,2591.69,2600.2600000000002,2578.8000000000002,343098,9733937,2104042768]
["2024/10/23",2599.62,28.92,1.1200000000000001,2575.25,2607.79,2567.42,352421,9430155,2120697376]
["2024/10/22",2570.6999999999998,-34.22,-1.31,2600.87,2604.16,2564.46,343318,8958061,2096600928]
["2024/10/21",2604.92,11.1,0.43,2600.77,2618.71,2594.0500000000002,240675,7757214,2124505397]
["2024/10/18",2593.8200000000002,-15.48,-0.59,2616.04,2618.3200000000002,2587.96,265201,8274854,2115279710]
["2024/10/17",2609.3000000000002,-1.06,-0.04,2620.7399999999998,2622.71,2603.52,331265,9953645,2127416627]
["2024/10/16",2610.36,-23.09,-0.88,2606.6999999999998,2622.33,2601.35,437553,10053097,2129276601]
["2024/10/15",2633.45,10.16,0.39,2632.37,2635.32,2615.4699999999998,438293,10054356,2147319523]
["2024/10/14",2623.29,26.38,1.02,2602.63,2628.54,2602.63,401706,8525414,2138449590]
["2024/10/11",2596.91,-2.25,-0.09,2612.02,2621.93,2594.4299999999998,491276,9548436,2116899470]
["2024/10/10",2599.16,4.8,0.19,2611.65,2613.61,2596.86,618560,13867594,2118769902]
["2024/10/08",2594.36,-16.02,-0.61,2592.65,2601.96,2581.79,318240,9168276,2116186428]
["2024/10/07",2610.38,40.67,1.58,2579.1999999999998,2611.9299999999998,2561.46,343671,10378944,2129898509]
["2024/10/04",2569.71,8.02,0.31,2563.6999999999998,2585.59,2555.5700000000002,414329,10016557,2097299170]
["2024/10/02",2561.69,-31.58,-1.22,2566.5500000000002,2591.61,2555.46,351004,9607877,2091253055]
["2024/09/30",2593.27,-56.51,-2.13,2665.24,2668.66,2593.27,358916,10806867,2115975531]
["2024/09/27",2649.78,-21.79,-0.82,2674.58,2681.45,2649.78,413004,11987018,2162827764]
["2024/09/26",2671.57,75.25,2.9,2630.91,2671.57,2630.3,324889,11602406,2179114311]
["2024/09/25",2596.3200000000002,-35.36,-1.34,2652.71,2663.36,2596.3200000000002,454472,11671497,2118800294]
["2024/09/24",2631.68,29.67,1.1399999999999999,2612.4499999999998,2631.68,2597.81,355097,10338361,2146552075]
["2024/09/23",2602.0100000000002,8.64,0.33,2596.4699999999998,2603.5700000000002,2588.4899999999998,339140,9526459,2122839425]
["2024/09/20",2593.37,12.57,0.49,2603.83,2619.5500000000002,2591.4,495964,14276593,2116582293]
["2024/09/19",2580.8000000000002,5.39,0.21,2594.67,2598.6799999999998,2550.09,385081,12871059,2106110322]
["2024/09/13",2575.41,3.32,0.13,2571.81,2584.11,2562.91,358263,8422029,2101346639]
["2024/09/12",2572.09,58.72,2.34,2547.5,2572.09,2537.87,340479,11282357,2099101130]
["2024/09/11",2513.37,-10.06,-0.4,2524.86,2526.13,2493.37,302561,9623016,2051977998]
["2024/09/10",2523.4299999999998,-12.5,-0.49,2542.69,2544.83,2522.48,347650,8421867,2061808623]
["2024/09/09",2535.9299999999998,-8.35,-0.33,2498.67,2543.2199999999998,2491.3000000000002,270231,7454381,2071956885]
["2024/09/06",2544.2800000000002,-31.22,-1.21,2576.66,2576.94,2529.31,374782,8685310,2079144168]
["2024/09/05",2575.5,-5.3,-0.21,2598.36,2615.8000000000002,2560.65,379003,10189751,2103967318]
["2024/09/04",2580.8000000000002,-83.83,-3.15,2589.94,2608.13,2578.0700000000002,455469,11370290,2109693405]
["2024/09/03",2664.63,-16.37,-0.61,2683.12,2695.59,2664.63,303460,8978417,2178330436]
["2024/09/02",2681,6.69,0.25,2683.8,2686.98,2658.31,266993,8669963,2192680031]
["2024/08/30",2674.31,12.03,0.45,2676.72,2686.51,2668.66,278845,10340761,2187461756]
["2024/08/29",2662.28,-27.55,-1.02,2657.18,2672.9,2649.56,288836,11464720,2178258767]
["2024/08/28",2689.83,0.57999999999999996,0.02,2690.59,2695.51,2671.59,280774,10567478,2200592607]
["2024/08/27",2689.25,-8.76,-0.32,2696.24,2700.18,2681.92,264057,8050720,2199479584]
["2024/08/26",2698.01,-3.68,-0.14000000000000001,2716.88,2718.47,2688.79,333688,9087411,2206549659]
["2024/08/23",2701.69,-5.98,-0.22,2690.8,2712.84,2689.54,330592,8285768,2210797299]
["2024/08/22",2707.67,6.54,0.24,2710.95,2711.38,2690.35,441756,8946317,2215412799]
["2024/08/21",2701.13,4.5,0.17,2687.2,2704.98,2684.61,417330,9378558,2210561176]
["2024/08/20",2696.63,22.27,0.83,2699.74,2706.05,2686.06,484188,8954163,2206940382]
["2024/08/19",2674.36,-22.87,-0.85,2697.97,2699.84,2664.28,395637,9262568,2189820559]
["2024/08/16",2697.23,52.73,1.99,2695.49,2699.61,2680.74,385852,11192930,2208881288]
["2024/08/14",2644.5,23,0.88,2649.11,2653.71,2632.44,328748,8867077,2164754883]
["2024/08/13",2621.5,3.2,0.12,2624.5,2636.12,2607.52,378532,8965946,2145433740]
["2024/08/12",2618.3000000000002,29.87,1.1499999999999999,2602.16,2622.86,2602.0100000000002,293084,7601222,2142430302]
["2024/08/09",2588.4299999999998,31.7,1.24,2603.08,2603.08,2575.9,475012,9721687,2118139216]
["2024/08/08",2556.73,-11.68,-0.45,2530.21,2570.34,2518.52,495299,11463675,2092077568]
["2024/08/07",2568.41,46.26,1.83,2515.27,2594.83,2510.8200000000002,476991,13081660,2102251051]
["2024/08/06",2522.15,80.599999999999994,3.3,2533.34,2578.77,2491.4699999999998,567266,15535849,2063686211]
["2024/08/05",2441.5500000000002,-234.64,-8.77,2611.3000000000002,2611.3000000000002,2386.96,763778,18781701,1997745883]
["2024/08/02",2676.19,-101.49,-3.65,2719.39,2725.05,2666.4,531785,13102123,2189768948]
["2024/08/01",2777.68,6.99,0.25,2787.27,2794.11,2772.97,480834,10904975,2268412040]
["2024/07/31",2770.69,32.5,1.19,2745.58,2770.7,2733.63,557090,12197992,2262832341]
["2024/07/30",2738.19,-27.34,-0.99,2744.4,2754.53,2732.82,392868,10199651,2235428827]
["2024/07/29",2765.53,33.630000000000003,1.23,2748.32,2776.86,2742.69,456516,10963603,2257406067]
["2024/07/26",2731.9,21.25,0.78,2724.99,2738.4,2715.75,516468,12971732,2228963595]
["2024/07/25",2710.65,-48.06,-1.74,2721.29,2725.15,2703.86,440318,13673709,2212260229]
["2024/07/24",2758.71,-15.58,-0.56000000000000005,2755.5,2778.31,2748.65,469221,11053910,2251624859]
["2024/07/23",2774.29,10.78,0.39,2788.83,2796.92,2765.81,423403,11526842,2265131154]
["2024/07/22",2763.51,-31.95,-1.1399999999999999,2790.99,2795.12,2752.63,463878,10499644,2255636584]
["2024/07/19",2795.46,-28.89,-1.02,2800.21,2802.68,2776.99,426208,9585235,2280949590]
["2024/07/18",2824.35,-18.940000000000001,-0.67,2805.64,2824.35,2799.02,658375,15548196,2304940337]
["2024/07/17",2843.29,-22.8,-0.8,2865.9,2868.58,2841.33,549094,13923509,2320318935]
["2024/07/16",2866.09,5.17,0.18,2861.71,2872.21,2857.07,677905,12660326,2338465519]
["2024/07/15",2860.92,3.92,0.14000000000000001,2869.15,2872.9,2848.93,424458,12165673,2334446313]
["2024/07/12",2857,-34.35,-1.19,2867.75,2872.25,2844.88,408178,14085703,2329431205]
["2024/07/11",2891.35,23.36,0.81,2888.76,2896.43,2879.28,462217,14649701,2363627179]
["2024/07/10",2867.99,0.61,0.02,2863.05,2871.56,2858.87,472473,11841459,2340811915]
["2024/07/09",2867.38,9.6199999999999992,0.34,2872.63,2875.37,2854.13,456429,11241864,2339688644]
["2024/07/08",2857.76,-4.47,-0.16,2862.58,2868.99,2855.53,425056,9938577,2335361801]
["2024/07/05",2862.23,37.29,1.32,2836.21,2871.96,2836.21,378159,13142275,2338315470]
["2024/07/04",2824.94,30.93,1.1100000000000001,2817.06,2824.94,2808.88,393739,13067110,2307278993]
["2024/07/03",2794.01,13.15,0.47,2797.14,2799.7,2774.71,340338,10243957,2281636129]
["2024/07/02",2780.86,-23.45,-0.84,2798.65,2805.42,2776.62,538842,11648477,2270445338]
["2024/07/01",2804.31,6.49,0.23,2792.96,2805.95,2783.98,459218,9945337,2289631234]
["2024/06/28",2797.82,13.76,0.49,2792.79,2797.82,2782.4,610550,11020138,2283888694]
["2024/06/27",2784.06,-7.99,-0.28999999999999998,2767.62,2784.33,2761.55,397169,10271109,2273422811]
["2024/06/26",2792.05,17.66,0.64,2767.43,2792.07,2762.98,535034,11325143,2279120474]
["2024/06/25",2774.39,9.66,0.35,2765.76,2780.42,2765.76,714242,11767748,2265008234]
["2024/06/24",2764.73,-19.53,-0.7,2772.85,2782.9,2758.09,594166,11082707,2257243669]
["2024/06/21",2784.26,-23.37,-0.83,2794.87,2797,2777.33,631143,14492985,2270593310]
["2024/06/20",2807.63,10.3,0.37,2802.1,2812.62,2796.37,758166,13576970,2289946832]
["2024/06/19",2797.33,33.409999999999997,1.21,2786.16,2799.32,2786.16,646706,14069564,2280984108]
["2024/06/18",2763.92,19.82,0.72,2765.7,2772.35,2759.03,561975,13269478,2254082532]
["2024/06/17",2744.1,-14.32,-0.52,2754.83,2759.86,2741.03,593985,12457646,2237952931]
["2024/06/14",2758.42,3.53,0.13,2759.22,2769.16,2750.86,644979,16187046,2250826809]
["2024/06/13",2754.89,26.72,0.98,2764.18,2776.72,2752.61,700027,19135858,2247116757]
["2024/06/12",2728.17,22.85,0.84,2709.65,2730.3,2707.44,511009,11839576,2224929133]
["2024/06/11",2705.32,4.1500000000000004,0.15,2716.72,2718.88,2702.17,558893,11776520,2206744123]
["2024/06/10",2701.17,-21.5,-0.79,2698.71,2718.89,2689.19,506892,11327687,2203848895]
["2024/06/07",2722.67,33.17,1.23,2718.25,2729.63,2705.23,783871,12465270,2221091056]
["2024/06/05",2689.5,27.4,1.03,2681.11,2697.43,2667.63,881481,13624988,2194822320]
["2024/06/04",2662.1,-20.420000000000002,-0.76,2668.73,2679.47,2659.43,773460,12649033,2171834477]
["2024/06/03",2682.52,46,1.74,2657.81,2690.73,2657.81,782329,13995552,2188764088]
["2024/05/31",2636.52,1.08,0.04,2657.87,2664.48,2635.77,613718,16353907,2151017465]
["2024/05/30",2635.44,-41.86,-1.56,2666.63,2666.63,2635.44,372742,11132063,2150594912]
["2024/05/29",2677.3,-45.55,-1.67,2719.56,2721.63,2677.07,438981,13076461,2184383957]
["2024/05/28",2722.85,-0.14000000000000001,-0.01,2715.52,2730.12,2714.34,440957,11586996,2221981776]
["2024/05/27",2722.99,35.39,1.32,2697.16,2725.08,2693.66,556710,15847768,2222058046]
["2024/05/24",2687.6,-34.21,-1.26,2693.65,2696.99,2681.17,501639,12363445,2193712334]
["2024/05/23",2721.81,-1.65,-0.06,2719.03,2734.27,2704,428079,11449262,2222186906]
["2024/05/22",2723.46,-0.72,-0.03,2723.46,2733.07,2707.87,484724,12378510,2223391188]
["2024/05/21",2724.18,-17.96,-0.65,2733.03,2734.48,2719.74,560819,10490361,2223367540]
["2024/05/20",2742.14,17.52,0.64,2741.24,2756.41,2734.64,582071,12502254,2237911832]
["2024/05/17",2724.62,-28.38,-1.03,2751.47,2752.17,2724.62,575936,11008339,2223763414]
["2024/05/16",2753,22.66,0.83,2770.27,2773.46,2748.22,521841,13253186,2246492513]
["2024/05/14",2730.34,3.13,0.11,2732.98,2735.82,2722.74,443296,9491100,2228236341]
["2024/05/13",2727.21,-0.42,-0.02,2735.2,2738.38,2713.92,625278,13054660,2226373173]
["2024/05/10",2727.63,15.49,0.56999999999999995,2737.95,2743.58,2723.21,586133,11566879,2226624819]
["2024/05/09",2712.14,-32.909999999999997,-1.2,2743.29,2749.14,2710.25,423811,11102793,2216794076]
["2024/05/08",2745.05,10.69,0.39,2732.11,2745.05,2727.93,436315,10293633,2243933671]
["2024/05/07",2734.36,57.73,2.16,2718.17,2734.36,2716.62,532203,11153672,2228259503]
["2024/05/03",2676.63,-7.02,-0.26,2704.31,2705.26,2676.63,338612,7850447,2180854242]
["2024/05/02",2683.65,-8.41,-0.31,2679.04,2692.47,2678.84,351087,9059053,2186876850]
["2024/04/30",2692.06,4.62,0.17,2693.22,2710.23,2687.29,460084,11347130,2193843858]
["2024/04/29",2687.44,31.11,1.17,2675.46,2687.44,2665.21,470546,10491388,2189691726]
["2024/04/26",2656.33,27.71,1.05,2650.94,2662.1,2641.35,450521,10148866,2164477451]
["2024/04/25",2628.62,-47.13,-1.76,2646.8,2656.51,2628.62,334062,8987959,2142440795]
["2024/04/24",2675.75,52.73,2.0099999999999998,2662.84,2677.85,2662.84,325740,10227695,2180629130]
["2024/04/23",2623.02,-6.42,-0.24,2632.15,2641.78,2619.7199999999998,430276,9948338,2137640963]
["2024/04/22",2629.44,37.58,1.45,2615.7199999999998,2629.44,2604.37,401892,11021071,2143157216]
["2024/04/19",2591.86,-42.84,-1.63,2600.69,2609.9,2553.5500000000002,809473,14044807,2113960518]
["2024/04/18",2634.7,50.52,1.95,2595.46,2642.03,2593.2600000000002,478786,10571080,2148591607]
["2024/04/17",2584.1799999999998,-25.45,-0.98,2619.15,2626.63,2584.1799999999998,414348,9779318,2108636206]
["2024/04/16",2609.63,-60.8,-2.2799999999999998,2644.17,2647.6,2601.4499999999998,570212,12257739,2129095534]
["2024/04/15",2670.43,-11.39,-0.42,2661.36,2673.26,2641.16,561950,10506647,2179146669]
["2024/04/12",2681.82,-25.14,-0.93,2710.89,2712.45,2678.21,514575,11903471,2189191730]
["2024/04/11",2706.96,1.8,7.0000000000000007E-2,2665.4,2718.07,2661.92,561333,12789893,2209845127]
["2024/04/09",2705.16,-12.49,-0.46,2733.23,2741.23,2703.96,470184,10037705,2207593683]
["2024/04/08",2717.65,3.44,0.13,2718.76,2725.58,2706.74,620653,10560913,2218358194]
["2024/04/05",2714.21,-27.79,-1.01,2713.96,2730.47,2705.31,621031,11293864,2215451533]
["2024/04/04",2742,35.03,1.29,2738.24,2746.39,2727.1,477953,11978194,2238039851]
["2024/04/03",2706.97,-46.19,-1.68,2730.68,2732.29,2706.97,640806,13257040,2209038427]
["2024/04/02",2753.16,5.3,0.19,2744.15,2760.33,2737.19,630393,13116888,2247045532]
["2024/04/01",2747.86,1.23,0.04,2766.24,2769.87,2747.4,397601,10066835,2241082878]
["2024/03/29",2746.63,0.81,0.03,2757.27,2757.55,2739.12,495496,11190103,2240537708]
["2024/03/28",2745.82,-9.2899999999999991,-0.34,2753.22,2756.86,2742.68,419278,11925009,2239561710]
["2024/03/27",2755.11,-1.98,-7.0000000000000007E-2,2745,2762.03,2745,510644,12461944,2246759369]
["2024/03/26",2757.09,19.52,0.71,2756.42,2779.4,2752.27,448301,12188273,2248074960]
["2024/03/25",2737.57,-10.99,-0.4,2756.59,2763.63,2731.7,489620,9979717,2230450710]
["2024/03/22",2748.56,-6.3,-0.23,2751.15,2763.06,2738.18,509545,11532687,2240018471]
["2024/03/21",2754.86,64.72,2.41,2731.18,2755.45,2724.25,825227,14013557,2244169944]
["2024/03/20",2690.14,33.97,1.28,2680.7,2692.52,2674.09,720452,12739395,2190991693]
["2024/03/19",2656.17,-29.67,-1.1000000000000001,2673.57,2673.57,2645.14,695866,10702805,2162284635]
["2024/03/18",2685.84,19,0.71,2678.52,2688.07,2665.28,408182,9523806,2186414425]
["2024/03/15",2666.84,-51.92,-1.91,2701.91,2705.59,2666.84,584948,13235768,2171246911]
["2024/03/14",2718.76,25.19,0.94,2698.37,2718.76,2696.31,609288,14142603,2214176884]
["2024/03/13",2693.57,11.76,0.44,2694.71,2701.45,2679.54,498760,10957571,2193638399]
["2024/03/12",2681.81,21.97,0.83,2673.47,2686.14,2659.72,403969,9731031,2183694627]
["2024/03/11",2659.84,-20.51,-0.77,2665.58,2677.21,2658.74,391385,8856059,2165991240]
["2024/03/08",2680.35,32.729999999999997,1.24,2676.79,2688,2668.38,454260,11479441,2183434414]
["2024/03/07",2647.62,6.13,0.23,2653.98,2660.26,2633.57,462911,10871921,2157093122]
["2024/03/06",2641.49,-7.91,-0.3,2638.84,2649.78,2630.16,378994,10533006,2152385363]
["2024/03/05",2649.4,-24.87,-0.93,2660.8,2684.83,2649.35,457237,12207053,2159737908]
["2024/03/04",2674.27,31.91,1.21,2664.52,2682.8,2662.32,404014,12680158,2180068722]
["2024/02/29",2642.36,-9.93,-0.37,2643.48,2647.56,2628.62,496064,12975398,2154501763]
["2024/02/28",2652.29,27.24,1.04,2629.11,2657.32,2623.15,421553,10266443,2160300899]
["2024/02/27",2625.05,-22.03,-0.83,2654.76,2654.76,2619.38,574302,12634502,2138605309]
["2024/02/26",2647.08,-20.62,-0.77,2657.35,2659.6,2629.78,531661,10950641,2154285533]
["2024/02/23",2667.7,3.43,0.13,2681.03,2694.8,2665.21,415376,10282074,2172012828]
["2024/02/22",2664.27,10.96,0.41,2671.69,2671.69,2653.99,456397,10278919,2169296821]
["2024/02/21",2653.31,-4.4800000000000004,-0.17,2656.92,2670.95,2644.04,562144,9150151,2160613141]
["2024/02/20",2657.79,-22.47,-0.84,2671.55,2673.84,2643.93,612668,9999238,2164246684]
["2024/02/19",2680.26,31.5,1.19,2653.12,2683.39,2653.12,422699,9820891,2182000860]
["2024/02/16",2648.76,34.96,1.34,2635.63,2648.76,2625.01,593842,10221804,2156678844]
["2024/02/15",2613.8000000000002,-6.62,-0.25,2643.81,2643.86,2613.8000000000002,621363,10691024,2128007410]
["2024/02/14",2620.42,-29.22,-1.1000000000000001,2609.6,2627.31,2601.9899999999998,543525,10107666,2134335215]
["2024/02/13",2649.64,29.32,1.1200000000000001,2644.17,2656.87,2640.96,559385,13294429,2157419255]
["2024/02/08",2620.3200000000002,10.74,0.41,2620.2600000000002,2629.51,2610.21,430009,12493448,2132384708]
["2024/02/07",2609.58,33.380000000000003,1.3,2592.59,2625.24,2588.09,518182,11491680,2123763208]
["2024/02/06",2576.1999999999998,-15.11,-0.57999999999999996,2584.1999999999998,2599.1799999999998,2563.87,411618,10386506,2095645931]
["2024/02/05",2591.31,-24,-0.92,2612.77,2612.77,2562.5,511678,12476233,2107741573]
["2024/02/02",2615.31,72.849999999999994,2.87,2559.4,2615.34,2559.39,596121,14368150,2126219526]
["2024/02/01",2542.46,45.37,1.82,2491.9299999999998,2542.46,2491.9299999999998,751075,13462482,2067112302]
["2024/01/31",2497.09,-1.72,-7.0000000000000007E-2,2487.9,2502.4499999999998,2486.9699999999998,454574,9000430,2030032669]
["2024/01/30",2498.81,-1.84,-7.0000000000000007E-2,2523.6799999999998,2528.54,2498.81,481809,8734431,2032788176]
["2024/01/29",2500.65,22.09,0.89,2490.9299999999998,2516.92,2483.81,427440,8958521,2034462573]
["2024/01/26",2478.56,8.2200000000000006,0.33,2458.0500000000002,2502.61,2453.4499999999998,292662,7144493,2009937343]
["2024/01/25",2470.34,0.65,0.03,2467.73,2474.0100000000002,2452.36,357234,8124338,2003599595]
["2024/01/24",2469.69,-8.92,-0.36,2476.2199999999998,2476.2199999999998,2454.34,395464,7446527,2003932327]
["2024/01/23",2478.61,14.26,0.57999999999999996,2478.3200000000002,2482.84,2464.2399999999998,472284,8029400,2010744286]
["2024/01/22",2464.35,-8.39,-0.34,2489.5700000000002,2490.69,2464.35,388046,8419916,1999139798]
["2024/01/19",2472.7399999999998,32.700000000000003,1.34,2468.4299999999998,2479,2455.5,518807,9174537,2005853267]
["2024/01/18",2440.04,4.1399999999999997,0.17,2439.96,2453.9699999999998,2429.12,571507,8300178,1978349881]
["2024/01/17",2435.9,-61.69,-2.4700000000000002,2501.23,2503.91,2435.34,965595,11281598,1975074608]
["2024/01/16",2497.59,-28.4,-1.1200000000000001,2516.27,2524.35,2491.13,659579,8828509,2024555061]
["2024/01/15",2525.9899999999998,0.94,0.04,2525.69,2536.06,2515.84,802102,8182707,2047779701]
["2024/01/12",2525.0500000000002,-15.22,-0.6,2536.5500000000002,2543.83,2517.7600000000002,790177,8368766,2047248114]
["2024/01/11",2540.27,-1.71,-7.0000000000000007E-2,2543.0300000000002,2557.3000000000002,2540.27,788423,13669890,2043896295]
["2024/01/10",2541.98,-19.260000000000002,-0.75,2563.9699999999998,2568.19,2539.8200000000002,570021,8795835,2045533566]
["2024/01/09",2561.2399999999998,-6.58,-0.26,2598.31,2599.37,2556,791214,8896714,2061575746]
["2024/01/08",2567.8200000000002,-10.26,-0.4,2584.23,2591.6799999999998,2566.34,320144,6763632,2067290656]
["2024/01/05",2578.08,-8.94,-0.35,2586.89,2592.29,2572.6,522290,8384473,2075148803]
["2024/01/04",2587.02,-20.29,-0.78,2592.44,2602.64,2580.09,770176,8992274,2081862660]
["2024/01/03",2607.31,-62.5,-2.34,2643.54,2643.72,2607.31,463132,10121578,2096573474]
["2024/01/02",2669.81,14.53,0.55000000000000004,2645.47,2675.8,2641.88,409872,9628190,2147223895]
["2023/12/28",2655.28,41.78,1.6,2616.27,2655.28,2611.7199999999998,460087,9418930,2126372516]
["2023/12/27",2613.5,10.91,0.42,2599.35,2613.5,2590.08,349733,10359764,2093997127]
["2023/12/26",2602.59,3.08,0.12,2609.44,2612.14,2594.65,440428,9582766,2085608165]
["2023/12/22",2599.5100000000002,-0.51,-0.02,2617.7199999999998,2621.37,2599.5100000000002,465967,8848288,2082855845]
["2023/12/21",2600.02,-14.28,-0.55000000000000004,2598.37,2610.81,2587.16,578335,9467809,2080482828]
["2023/12/20",2614.3000000000002,45.75,1.78,2586.9899999999998,2615.38,2584.85,570423,11202543,2091168204]
["2023/12/19",2568.5500000000002,1.69,7.0000000000000007E-2,2564.81,2570.06,2556.52,392497,8418111,2054764999]
["2023/12/18",2566.86,3.3,0.13,2568.77,2573.13,2556.0500000000002,384828,10181568,2053934297]
["2023/12/15",2563.56,19.38,0.76,2558.44,2574.23,2555.3000000000002,465314,12873295,2052134144]
["2023/12/14",2544.1799999999998,33.520000000000003,1.34,2547.7399999999998,2549.65,2532.16,530123,12960671,2036471107]
["2023/12/13",2510.66,-24.61,-0.97,2531.23,2531.23,2509.89,377934,7513617,2010099879]
["2023/12/12",2535.27,9.91,0.39,2535.11,2543.06,2529.7399999999998,378034,7732530,2029469553]
["2023/12/11",2525.36,7.51,0.3,2524.79,2528.89,2512.4499999999998,435004,8260508,2021014752]
["2023/12/08",2517.85,25.78,1.03,2510.2399999999998,2521.58,2507.14,431797,7916793,2014785075]
["2023/12/07",2492.0700000000002,-3.31,-0.13,2493.14,2499.73,2481,446877,8127636,1993881027]
["2023/12/06",2495.38,1.1000000000000001,0.04,2503.5700000000002,2509.67,2495.38,390989,7685320,1996748972]