{ "schema_version": "chatgpt_lab_direct_v1", "version": "1.5.1-candidate.13", "revision": "lab-v151-candidate13-session-consistency-public-source-20260811", "generated_at": "2026-08-11T00:37:48+09:00", "operational_filename": "lab.php", "archive_filename": "lab_v1.5.1-candidate.13.php", "data_status": "READY", "lab_only": true, "actual_buy": false, "purpose": "ChatGPT가 사용자 복사 없이 고정 URL에서 LAB 분석자료를 직접 확보하기 위한 읽기전용 자료팩", "analysis_contract": { "order": [ "data_integrity_and_company_risk", "market", "sector", "stock_structure", "price_volume", "entry_state", "support_invalidation_rr", "action", "history_update" ], "market_gate": "Champion 신규매입은 ON에서만 허용. WAIT/OFF는 선발/관찰만.", "lab_separation": "LAB 후보/가상체결은 실제매입이 아니며 ChatGPT Stock Wiki와 자동 연계하지 않는다.", "company_risk_rule": "LAB가 직접 검증하지 못한 공시·회계·부채·희석·규제·거래정지는 EXTERNAL_VERIFICATION_REQUIRED로 표시하며 Champion 판정 전 외부 공식자료 확인 필요." }, "public_urls": { "pack": "https://k-bizpost.myds.me/lab_cache/chatgpt_latest.json", "manifest": "https://k-bizpost.myds.me/lab_cache/chatgpt_manifest.json", "recommendation": "https://k-bizpost.myds.me/lab_cache/recommendation_latest.json", "summary": "https://k-bizpost.myds.me/lab_cache/summary_latest.json", "dynamic_pack": "https://k-bizpost.myds.me/lab.php?view=chatgpt", "public_data": "https://k-bizpost.myds.me/lab.php?view=public-data", "public_recommendation": "https://k-bizpost.myds.me/lab.php?view=public-recommendation", "public_manifest": "https://k-bizpost.myds.me/lab.php?view=public-manifest", "public_summary": "https://k-bizpost.myds.me/lab.php?view=public-summary", "html": "https://k-bizpost.myds.me/lab_chatgpt.html", "sitemap": "https://k-bizpost.myds.me/lab_sitemap.xml", "robots": "https://k-bizpost.myds.me/robots.txt" }, "markets": { "KR": { "data_status": "READY", "market_state": "OFF", "latest_complete_session": "2026-08-07", "session_alignment": "ALIGNED", "champion_action": "NO_NEW_BUY", "benchmark": { "symbol": "^KS11", "latest_complete_session": "2026-08-07", "latest_bar": { "date": "2026-08-07", "open": 6365.06982421875, "high": 6415.60009765625, "low": 6158.72998046875, "close": 6258.77001953125, "volume": 299400 }, "ma20": 6574.780590820313, "ma60": 7625.712052408854, "ma200": 5803.253220214844, "atr14": 474.35850306919644, "return_20d_pct": -14.168305897642341, "return_60d_pct": -18.112687838138353, "regime": { "state": "OFF", "close": 6258.77001953125, "ma20": 6574.780590820313, "ma60": 7625.712052408854 }, "source": { "source_id": "YAHOO_QUERY1", "retrieved_at": "2026-08-11T00:37:18+09:00", "data_revision": "47892dba917831e89316398899955d245809d1c82add74b6033a41d1776db3df" }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 3336.60009765625, "high": 3344.699951171875, "low": 3311.860107421875, "close": 3344.199951171875, "volume": 435600 }, { "date": "2025-09-12", "open": 3374.64990234375, "high": 3395.5400390625, "low": 3362.860107421875, "close": 3395.5400390625, "volume": 448900 }, { "date": "2025-09-15", "open": 3407.780029296875, "high": 3420.22998046875, "low": 3391.330078125, "close": 3407.31005859375, "volume": 378900 }, { "date": "2025-09-16", "open": 3421.1298828125, "high": 3452.5, "low": 3418.10009765625, "close": 3449.6201171875, "volume": 406200 }, { "date": "2025-09-17", "open": 3433.830078125, "high": 3433.830078125, "low": 3406.75, "close": 3413.39990234375, "volume": 326600 }, { "date": "2025-09-18", "open": 3432.77001953125, "high": 3461.300048828125, "low": 3422.77001953125, "close": 3461.300048828125, "volume": 391200 }, { "date": "2025-09-19", "open": 3461.22998046875, "high": 3467.889892578125, "low": 3434.610107421875, "close": 3445.239990234375, "volume": 348800 }, { "date": "2025-09-22", "open": 3463.840087890625, "high": 3482.25, "low": 3458.8701171875, "close": 3468.64990234375, "volume": 287900 }, { "date": "2025-09-23", "open": 3489.4599609375, "high": 3494.489990234375, "low": 3467.830078125, "close": 3486.18994140625, "volume": 358300 }, { "date": "2025-09-24", "open": 3492.030029296875, "high": 3497.949951171875, "low": 3442.409912109375, "close": 3472.139892578125, "volume": 287100 }, { "date": "2025-09-25", "open": 3458.97998046875, "high": 3479.419921875, "low": 3454.080078125, "close": 3471.110107421875, "volume": 293100 }, { "date": "2025-09-26", "open": 3440.389892578125, "high": 3441.909912109375, "low": 3365.72998046875, "close": 3386.050048828125, "volume": 399200 }, { "date": "2025-09-29", "open": 3414.429931640625, "high": 3439.1201171875, "low": 3413.330078125, "close": 3431.2099609375, "volume": 416500 }, { "date": "2025-09-30", "open": 3436, "high": 3443.3798828125, "low": 3421.889892578125, "close": 3424.60009765625, "volume": 526400 }, { "date": "2025-10-01", "open": 3444.06005859375, "high": 3459.739990234375, "low": 3440.419921875, "close": 3455.830078125, "volume": 493600 }, { "date": "2025-10-02", "open": 3525.47998046875, "high": 3565.9599609375, "low": 3512.159912109375, "close": 3549.2099609375, "volume": 402100 }, { "date": "2025-10-10", "open": 3598.110107421875, "high": 3617.860107421875, "low": 3569.43994140625, "close": 3610.60009765625, "volume": 407400 }, { "date": "2025-10-13", "open": 3550.080078125, "high": 3584.550048828125, "low": 3522.5400390625, "close": 3584.550048828125, "volume": 408000 }, { "date": "2025-10-14", "open": 3604.1201171875, "high": 3646.77001953125, "low": 3535.52001953125, "close": 3561.81005859375, "volume": 734100 }, { "date": "2025-10-15", "open": 3580.639892578125, "high": 3659.909912109375, "low": 3577.06005859375, "close": 3657.280029296875, "volume": 543600 }, { "date": "2025-10-16", "open": 3675.820068359375, "high": 3748.3701171875, "low": 3675.820068359375, "close": 3748.3701171875, "volume": 495800 }, { "date": "2025-10-17", "open": 3732.760009765625, "high": 3794.8701171875, "low": 3722.070068359375, "close": 3748.889892578125, "volume": 420800 }, { "date": "2025-10-20", "open": 3775.39990234375, "high": 3814.68994140625, "low": 3728.3798828125, "close": 3814.68994140625, "volume": 410100 }, { "date": "2025-10-21", "open": 3851.010009765625, "high": 3893.06005859375, "low": 3816.18994140625, "close": 3823.840087890625, "volume": 526900 }, { "date": "2025-10-22", "open": 3827.22998046875, "high": 3883.679931640625, "low": 3794.52001953125, "close": 3883.679931640625, "volume": 597200 }, { "date": "2025-10-23", "open": 3835.7900390625, "high": 3902.2099609375, "low": 3822.330078125, "close": 3845.56005859375, "volume": 423600 }, { "date": "2025-10-24", "open": 3893.22998046875, "high": 3951.070068359375, "low": 3886.639892578125, "close": 3941.590087890625, "volume": 426900 }, { "date": "2025-10-27", "open": 3999.7900390625, "high": 4042.830078125, "low": 3999.7900390625, "close": 4042.830078125, "volume": 517000 }, { "date": "2025-10-28", "open": 4010.469970703125, "high": 4018.219970703125, "low": 3972.56005859375, "close": 4010.409912109375, "volume": 408200 }, { "date": "2025-10-29", "open": 4061.5400390625, "high": 4084.090087890625, "low": 4014.840087890625, "close": 4081.14990234375, "volume": 466900 }, { "date": "2025-10-30", "open": 4105.9501953125, "high": 4146.72021484375, "low": 4070.7900390625, "close": 4086.889892578125, "volume": 566500 }, { "date": "2025-10-31", "open": 4083.25, "high": 4122.08984375, "low": 4059.739990234375, "close": 4107.5, "volume": 408300 }, { "date": "2025-11-03", "open": 4123.35986328125, "high": 4221.919921875, "low": 4123.35986328125, "close": 4221.8701171875, "volume": 472700 }, { "date": "2025-11-04", "open": 4219.240234375, "high": 4226.75, "low": 4117.91015625, "close": 4121.740234375, "volume": 423500 }, { "date": "2025-11-05", "open": 4055.469970703125, "high": 4055.469970703125, "low": 3867.81005859375, "close": 4004.419921875, "volume": 594200 }, { "date": "2025-11-06", "open": 4092.4599609375, "high": 4111.9599609375, "low": 3985.2900390625, "close": 4026.449951171875, "volume": 423400 }, { "date": "2025-11-07", "open": 3963.719970703125, "high": 4037.610107421875, "low": 3887.320068359375, "close": 3953.760009765625, "volume": 377100 }, { "date": "2025-11-10", "open": 3991.8701171875, "high": 4092.909912109375, "low": 3984.239990234375, "close": 4073.239990234375, "volume": 339500 }, { "date": "2025-11-11", "open": 4124.2998046875, "high": 4187.4599609375, "low": 4066.580078125, "close": 4106.39013671875, "volume": 377600 }, { "date": "2025-11-12", "open": 4097.43994140625, "high": 4154.6201171875, "low": 4088.860107421875, "close": 4150.39013671875, "volume": 334600 }, { "date": "2025-11-13", "open": 4127.56982421875, "high": 4188.5400390625, "low": 4123.83984375, "close": 4170.6298828125, "volume": 424200 }, { "date": "2025-11-14", "open": 4061.909912109375, "high": 4092.760009765625, "low": 4011.39990234375, "close": 4011.570068359375, "volume": 400000 }, { "date": "2025-11-17", "open": 4078.570068359375, "high": 4089.8798828125, "low": 4045.39990234375, "close": 4089.25, "volume": 344100 }, { "date": "2025-11-18", "open": 4044.469970703125, "high": 4072.409912109375, "low": 3953.260009765625, "close": 3953.6201171875, "volume": 319700 }, { "date": "2025-11-19", "open": 3966.639892578125, "high": 3966.639892578125, "low": 3854.949951171875, "close": 3929.510009765625, "volume": 338200 }, { "date": "2025-11-20", "open": 4030.969970703125, "high": 4059.3701171875, "low": 4001.31005859375, "close": 4004.85009765625, "volume": 360300 }, { "date": "2025-11-21", "open": 3908.699951171875, "high": 3911.550048828125, "low": 3838.4599609375, "close": 3853.260009765625, "volume": 319300 }, { "date": "2025-11-24", "open": 3915.159912109375, "high": 3917.159912109375, "low": 3838.199951171875, "close": 3846.06005859375, "volume": 373100 }, { "date": "2025-11-25", "open": 3942.360107421875, "high": 3946.610107421875, "low": 3833.35009765625, "close": 3857.780029296875, "volume": 279300 }, { "date": "2025-11-26", "open": 3891.8798828125, "high": 3960.8701171875, "low": 3866.659912109375, "close": 3960.8701171875, "volume": 295300 }, { "date": "2025-11-27", "open": 3989.449951171875, "high": 4023.419921875, "low": 3968.429931640625, "close": 3986.909912109375, "volume": 257900 }, { "date": "2025-11-28", "open": 3995.300048828125, "high": 3995.300048828125, "low": 3921.889892578125, "close": 3926.590087890625, "volume": 241900 }, { "date": "2025-12-01", "open": 3967.919921875, "high": 3977.31005859375, "low": 3892.080078125, "close": 3920.3701171875, "volume": 296900 }, { "date": "2025-12-02", "open": 3939.090087890625, "high": 3994.929931640625, "low": 3935.139892578125, "close": 3994.929931640625, "volume": 319000 }, { "date": "2025-12-03", "open": 4010.260009765625, "high": 4052.830078125, "low": 3987.760009765625, "close": 4036.300048828125, "volume": 290900 }, { "date": "2025-12-04", "open": 4018.909912109375, "high": 4028.530029296875, "low": 3982.5400390625, "close": 4028.510009765625, "volume": 352000 }, { "date": "2025-12-05", "open": 4023.5, "high": 4100.0498046875, "low": 4003.2900390625, "close": 4100.0498046875, "volume": 478500 }, { "date": "2025-12-08", "open": 4109.25, "high": 4154.85009765625, "low": 4081.260009765625, "close": 4154.85009765625, "volume": 395600 }, { "date": "2025-12-09", "open": 4129.77001953125, "high": 4152.18017578125, "low": 4121.2099609375, "close": 4143.5498046875, "volume": 400600 }, { "date": "2025-12-10", "open": 4159.0498046875, "high": 4172.64013671875, "low": 4123.60009765625, "close": 4135, "volume": 317900 }, { "date": "2025-12-11", "open": 4163.31982421875, "high": 4170.77001953125, "low": 4103.2001953125, "close": 4110.6201171875, "volume": 539800 }, { "date": "2025-12-12", "open": 4123.830078125, "high": 4168.169921875, "low": 4120.72998046875, "close": 4167.16015625, "volume": 426600 }, { "date": "2025-12-15", "open": 4053.739990234375, "high": 4123.18994140625, "low": 4052.64990234375, "close": 4090.590087890625, "volume": 346800 }, { "date": "2025-12-16", "open": 4093.320068359375, "high": 4099.009765625, "low": 3996.22998046875, "close": 3999.1298828125, "volume": 374000 }, { "date": "2025-12-17", "open": 4019.429931640625, "high": 4060.239990234375, "low": 3994.64990234375, "close": 4056.409912109375, "volume": 361000 }, { "date": "2025-12-18", "open": 3989.60009765625, "high": 4030.64990234375, "low": 3975.5, "close": 3994.510009765625, "volume": 581400 }, { "date": "2025-12-19", "open": 4055.780029296875, "high": 4055.780029296875, "low": 3997.050048828125, "close": 4020.550048828125, "volume": 442700 }, { "date": "2025-12-22", "open": 4096.259765625, "high": 4105.93017578125, "low": 4083.1298828125, "close": 4105.93017578125, "volume": 315600 }, { "date": "2025-12-23", "open": 4127.39990234375, "high": 4140.83984375, "low": 4110.25, "close": 4117.31982421875, "volume": 385800 }, { "date": "2025-12-24", "open": 4136.240234375, "high": 4137.2001953125, "low": 4106.6201171875, "close": 4108.6201171875, "volume": 363600 }, { "date": "2025-12-26", "open": 4130.3701171875, "high": 4143.14013671875, "low": 4116.52978515625, "close": 4129.68017578125, "volume": 510200 }, { "date": "2025-12-29", "open": 4146.47998046875, "high": 4220.56005859375, "low": 4146.47998046875, "close": 4220.56005859375, "volume": 502400 }, { "date": "2025-12-30", "open": 4193.75, "high": 4226.35986328125, "low": 4186.9501953125, "close": 4214.169921875, "volume": 408200 }, { "date": "2026-01-02", "open": 4224.52978515625, "high": 4313.5498046875, "low": 4216.68017578125, "close": 4309.6298828125, "volume": 406300 }, { "date": "2026-01-05", "open": 4385.919921875, "high": 4457.52001953125, "low": 4381.93017578125, "close": 4457.52001953125, "volume": 513900 }, { "date": "2026-01-06", "open": 4446.080078125, "high": 4525.47998046875, "low": 4395, "close": 4525.47998046875, "volume": 498400 }, { "date": "2026-01-07", "open": 4566.33984375, "high": 4611.72021484375, "low": 4488.2001953125, "close": 4551.06005859375, "volume": 553700 }, { "date": "2026-01-08", "open": 4531.4599609375, "high": 4622.31982421875, "low": 4527.5, "close": 4552.3701171875, "volume": 440100 }, { "date": "2026-01-09", "open": 4530.02978515625, "high": 4590.02978515625, "low": 4500.47998046875, "close": 4586.31982421875, "volume": 399200 }, { "date": "2026-01-12", "open": 4639.89013671875, "high": 4652.5400390625, "low": 4567.5498046875, "close": 4624.7900390625, "volume": 394800 }, { "date": "2026-01-13", "open": 4662.43994140625, "high": 4693.06982421875, "low": 4641.580078125, "close": 4692.64013671875, "volume": 429200 }, { "date": "2026-01-14", "open": 4685.10986328125, "high": 4723.10009765625, "low": 4669.31982421875, "close": 4723.10009765625, "volume": 550400 }, { "date": "2026-01-15", "open": 4710.27978515625, "high": 4797.5498046875, "low": 4705.43994140625, "close": 4797.5498046875, "volume": 545200 }, { "date": "2026-01-16", "open": 4820.66015625, "high": 4855.60986328125, "low": 4797.75, "close": 4840.740234375, "volume": 720900 }, { "date": "2026-01-19", "open": 4829.39990234375, "high": 4917.3701171875, "low": 4827.9501953125, "close": 4904.66015625, "volume": 570800 }, { "date": "2026-01-20", "open": 4900.27978515625, "high": 4935.47998046875, "low": 4823.8798828125, "close": 4885.75, "volume": 667700 }, { "date": "2026-01-21", "open": 4808.93994140625, "high": 4910.5400390625, "low": 4807.1298828125, "close": 4909.93017578125, "volume": 600100 }, { "date": "2026-01-22", "open": 4987.06005859375, "high": 5019.5400390625, "low": 4934.169921875, "close": 4952.52978515625, "volume": 568600 }, { "date": "2026-01-23", "open": 4984.080078125, "high": 5021.1298828125, "low": 4926.22021484375, "close": 4990.06982421875, "volume": 612600 }, { "date": "2026-01-26", "open": 4997.5400390625, "high": 5023.759765625, "low": 4940.77978515625, "close": 4949.58984375, "volume": 446900 }, { "date": "2026-01-27", "open": 4932.89013671875, "high": 5084.85009765625, "low": 4890.72021484375, "close": 5084.85009765625, "volume": 476200 }, { "date": "2026-01-28", "open": 5145.39013671875, "high": 5183.43994140625, "low": 5124.7998046875, "close": 5170.81005859375, "volume": 593100 }, { "date": "2026-01-29", "open": 5243.419921875, "high": 5252.60986328125, "low": 5073.1201171875, "close": 5221.25, "volume": 699700 }, { "date": "2026-01-30", "open": 5210.35009765625, "high": 5321.68017578125, "low": 5199.77978515625, "close": 5224.35986328125, "volume": 862500 }, { "date": "2026-02-02", "open": 5122.6201171875, "high": 5196.7099609375, "low": 4933.580078125, "close": 4949.669921875, "volume": 572500 }, { "date": "2026-02-03", "open": 5114.81005859375, "high": 5288.080078125, "low": 5101.31005859375, "close": 5288.080078125, "volume": 672600 }, { "date": "2026-02-04", "open": 5260.7099609375, "high": 5376.919921875, "low": 5243.10986328125, "close": 5371.10009765625, "volume": 789900 }, { "date": "2026-02-05", "open": 5251.02978515625, "high": 5304.39990234375, "low": 5142.2001953125, "close": 5163.56982421875, "volume": 911900 }, { "date": "2026-02-06", "open": 5013.14990234375, "high": 5120.77001953125, "low": 4899.2998046875, "close": 5089.14013671875, "volume": 745800 }, { "date": "2026-02-09", "open": 5299.10009765625, "high": 5322.35009765625, "low": 5265.080078125, "close": 5298.0400390625, "volume": 617700 }, { "date": "2026-02-10", "open": 5350.2099609375, "high": 5363.6201171875, "low": 5286.669921875, "close": 5301.68994140625, "volume": 712300 }, { "date": "2026-02-11", "open": 5293.75, "high": 5374.22998046875, "low": 5257.52978515625, "close": 5354.490234375, "volume": 753800 }, { "date": "2026-02-12", "open": 5425.39013671875, "high": 5522.27001953125, "low": 5399.52001953125, "close": 5522.27001953125, "volume": 750600 }, { "date": "2026-02-13", "open": 5513.7099609375, "high": 5583.740234375, "low": 5480.919921875, "close": 5507.009765625, "volume": 1290700 }, { "date": "2026-02-19", "open": 5642.08984375, "high": 5681.64990234375, "low": 5614.97021484375, "close": 5677.25, "volume": 1185800 }, { "date": "2026-02-20", "open": 5696.89013671875, "high": 5809.91015625, "low": 5684.580078125, "close": 5808.52978515625, "volume": 1749300 }, { "date": "2026-02-23", "open": 5903.10986328125, "high": 5931.85986328125, "low": 5792.56982421875, "close": 5846.08984375, "volume": 1477800 }, { "date": "2026-02-24", "open": 5853.47998046875, "high": 5969.64013671875, "low": 5775.60986328125, "close": 5969.64013671875, "volume": 1602000 }, { "date": "2026-02-25", "open": 6022.7001953125, "high": 6144.7099609375, "low": 5984.27978515625, "close": 6083.85986328125, "volume": 1415300 }, { "date": "2026-02-26", "open": 6121.02978515625, "high": 6313.27001953125, "low": 6107.41015625, "close": 6307.27001953125, "volume": 1409600 }, { "date": "2026-02-27", "open": 6197.490234375, "high": 6347.41015625, "low": 6153.8701171875, "close": 6244.1298828125, "volume": 1166100 }, { "date": "2026-03-03", "open": 6165.14990234375, "high": 6180.4501953125, "low": 5791.64990234375, "close": 5791.91015625, "volume": 1227200 }, { "date": "2026-03-04", "open": 5592.58984375, "high": 5672.1201171875, "low": 5059.4501953125, "close": 5093.5400390625, "volume": 1637600 }, { "date": "2026-03-05", "open": 5250.919921875, "high": 5715.2998046875, "low": 5248.1298828125, "close": 5583.89990234375, "volume": 1660700 }, { "date": "2026-03-06", "open": 5491.02001953125, "high": 5609.97998046875, "low": 5381.27001953125, "close": 5584.8701171875, "volume": 1223000 }, { "date": "2026-03-09", "open": 5265.3701171875, "high": 5327.419921875, "low": 5096.16015625, "close": 5251.8701171875, "volume": 1026200 }, { "date": "2026-03-10", "open": 5523.2099609375, "high": 5595.8798828125, "low": 5427.8798828125, "close": 5532.58984375, "volume": 923200 }, { "date": "2026-03-11", "open": 5658.72021484375, "high": 5746.35986328125, "low": 5559.68994140625, "close": 5609.9501953125, "volume": 1050900 }, { "date": "2026-03-12", "open": 5567.64990234375, "high": 5629.06982421875, "low": 5527.47021484375, "close": 5583.25, "volume": 801300 }, { "date": "2026-03-13", "open": 5412.39013671875, "high": 5537.58984375, "low": 5392.52001953125, "close": 5487.240234375, "volume": 907700 }, { "date": "2026-03-16", "open": 5510.81982421875, "high": 5561.419921875, "low": 5448.75, "close": 5549.85009765625, "volume": 1073900 }, { "date": "2026-03-17", "open": 5711.7998046875, "high": 5717.1298828125, "low": 5632.85986328125, "close": 5640.47998046875, "volume": 1135100 }, { "date": "2026-03-18", "open": 5767.10009765625, "high": 5934.35009765625, "low": 5766.14013671875, "close": 5925.02978515625, "volume": 1143800 }, { "date": "2026-03-19", "open": 5761.39990234375, "high": 5863.39013671875, "low": 5738.9501953125, "close": 5763.22021484375, "volume": 1184200 }, { "date": "2026-03-20", "open": 5813.35009765625, "high": 5833.68017578125, "low": 5764.64013671875, "close": 5781.2001953125, "volume": 1490800 }, { "date": "2026-03-23", "open": 5580.14990234375, "high": 5580.14990234375, "low": 5397.93994140625, "close": 5405.75, "volume": 1125600 }, { "date": "2026-03-24", "open": 5638.2001953125, "high": 5643, "low": 5395.169921875, "close": 5553.919921875, "volume": 1170500 }, { "date": "2026-03-25", "open": 5680.330078125, "high": 5740.97021484375, "low": 5630.06982421875, "close": 5642.2099609375, "volume": 763200 }, { "date": "2026-03-26", "open": 5594.06005859375, "high": 5598.3701171875, "low": 5448.1201171875, "close": 5460.4599609375, "volume": 925100 }, { "date": "2026-03-27", "open": 5300.60986328125, "high": 5462.509765625, "low": 5220.10009765625, "close": 5438.8701171875, "volume": 900100 }, { "date": "2026-03-30", "open": 5181.7998046875, "high": 5297.35009765625, "low": 5151.22021484375, "close": 5277.2998046875, "volume": 727400 }, { "date": "2026-03-31", "open": 5143.75, "high": 5233.990234375, "low": 5042.990234375, "close": 5052.4599609375, "volume": 1163300 }, { "date": "2026-04-01", "open": 5330.0400390625, "high": 5512.330078125, "low": 5272.4501953125, "close": 5478.7001953125, "volume": 959000 }, { "date": "2026-04-02", "open": 5551.68994140625, "high": 5574.6201171875, "low": 5170.27001953125, "close": 5234.0498046875, "volume": 1428200 }, { "date": "2026-04-03", "open": 5375.5, "high": 5419.4501953125, "low": 5316.419921875, "close": 5377.2998046875, "volume": 1185200 }, { "date": "2026-04-06", "open": 5423.35009765625, "high": 5505.60986328125, "low": 5404.91015625, "close": 5450.330078125, "volume": 1110500 }, { "date": "2026-04-07", "open": 5552.18994140625, "high": 5594.89990234375, "low": 5424.4599609375, "close": 5494.77978515625, "volume": 990400 }, { "date": "2026-04-08", "open": 5804.7001953125, "high": 5919.60009765625, "low": 5774, "close": 5872.33984375, "volume": 932600 }, { "date": "2026-04-09", "open": 5826.4501953125, "high": 5862.41015625, "low": 5757.490234375, "close": 5778.009765625, "volume": 1026700 }, { "date": "2026-04-10", "open": 5876.1201171875, "high": 5918.58984375, "low": 5850.830078125, "close": 5858.8701171875, "volume": 1002400 }, { "date": "2026-04-13", "open": 5737.27978515625, "high": 5827.72998046875, "low": 5730.22998046875, "close": 5808.6201171875, "volume": 1083200 }, { "date": "2026-04-14", "open": 5960, "high": 6026.52001953125, "low": 5938.330078125, "close": 5967.75, "volume": 889500 }, { "date": "2026-04-15", "open": 6141.60009765625, "high": 6183.2099609375, "low": 6064.22998046875, "close": 6091.39013671875, "volume": 923800 }, { "date": "2026-04-16", "open": 6149.490234375, "high": 6231.02978515625, "low": 6126.06005859375, "close": 6226.0498046875, "volume": 925700 }, { "date": "2026-04-17", "open": 6227.330078125, "high": 6230.31982421875, "low": 6159.8798828125, "close": 6191.919921875, "volume": 689700 }, { "date": "2026-04-20", "open": 6213.919921875, "high": 6278.35986328125, "low": 6176.75, "close": 6219.08984375, "volume": 692900 }, { "date": "2026-04-21", "open": 6302.5400390625, "high": 6388.47021484375, "low": 6302.5400390625, "close": 6388.47021484375, "volume": 792000 }, { "date": "2026-04-22", "open": 6387.56982421875, "high": 6423.2900390625, "low": 6318.509765625, "close": 6417.93017578125, "volume": 900100 }, { "date": "2026-04-23", "open": 6488.830078125, "high": 6557.759765625, "low": 6309.10009765625, "close": 6475.81005859375, "volume": 1042400 }, { "date": "2026-04-24", "open": 6496.10009765625, "high": 6516.5400390625, "low": 6403.740234375, "close": 6475.6298828125, "volume": 878200 }, { "date": "2026-04-27", "open": 6533.60009765625, "high": 6657.22021484375, "low": 6529.18994140625, "close": 6615.02978515625, "volume": 842700 }, { "date": "2026-04-28", "open": 6646.7998046875, "high": 6712.72998046875, "low": 6621.72998046875, "close": 6641.02001953125, "volume": 1139500 }, { "date": "2026-04-29", "open": 6619, "high": 6702.3798828125, "low": 6596.02978515625, "close": 6690.89990234375, "volume": 717900 }, { "date": "2026-04-30", "open": 6739.39013671875, "high": 6750.27001953125, "low": 6597.830078125, "close": 6598.8701171875, "volume": 685500 }, { "date": "2026-05-04", "open": 6782.93017578125, "high": 6937, "low": 6741.6298828125, "close": 6936.990234375, "volume": 873000 }, { "date": "2026-05-06", "open": 7093.009765625, "high": 7426.60009765625, "low": 7093.009765625, "close": 7384.56005859375, "volume": 995700 }, { "date": "2026-05-07", "open": 7499.06982421875, "high": 7531.8798828125, "low": 7257.89013671875, "close": 7490.0498046875, "volume": 767500 }, { "date": "2026-05-08", "open": 7353.93994140625, "high": 7511.009765625, "low": 7318.9599609375, "close": 7498, "volume": 523100 }, { "date": "2026-05-11", "open": 7775.31005859375, "high": 7899.31982421875, "low": 7713.490234375, "close": 7822.240234375, "volume": 731300 }, { "date": "2026-05-12", "open": 7953.41015625, "high": 7999.669921875, "low": 7421.7099609375, "close": 7643.14990234375, "volume": 1021100 }, { "date": "2026-05-13", "open": 7513.64990234375, "high": 7855.47021484375, "low": 7402.35986328125, "close": 7844.009765625, "volume": 738700 }, { "date": "2026-05-14", "open": 7873.91015625, "high": 7991.0400390625, "low": 7842.72021484375, "close": 7981.41015625, "volume": 849900 }, { "date": "2026-05-15", "open": 7951.75, "high": 8046.77978515625, "low": 7371.68017578125, "close": 7493.18017578125, "volume": 885600 }, { "date": "2026-05-18", "open": 7443.2900390625, "high": 7636.2001953125, "low": 7142.7099609375, "close": 7516.0400390625, "volume": 566600 }, { "date": "2026-05-19", "open": 7425.66015625, "high": 7446.56982421875, "low": 7141.91015625, "close": 7271.66015625, "volume": 533500 }, { "date": "2026-05-20", "open": 7324.52001953125, "high": 7324.52001953125, "low": 7053.83984375, "close": 7208.9501953125, "volume": 492500 }, { "date": "2026-05-21", "open": 7486.3701171875, "high": 7819.22998046875, "low": 7486.3701171875, "close": 7815.58984375, "volume": 621100 }, { "date": "2026-05-22", "open": 7873.1201171875, "high": 7886.64013671875, "low": 7780.1298828125, "close": 7847.7099609375, "volume": 435500 }, { "date": "2026-05-26", "open": 8070.91015625, "high": 8131.14990234375, "low": 8008.18994140625, "close": 8047.509765625, "volume": 519600 }, { "date": "2026-05-27", "open": 8242.1201171875, "high": 8457.08984375, "low": 8220.0400390625, "close": 8228.7001953125, "volume": 619500 }, { "date": "2026-05-28", "open": 8165.72998046875, "high": 8253.599609375, "low": 7841.009765625, "close": 8185.2900390625, "volume": 669000 }, { "date": "2026-05-29", "open": 8384.3095703125, "high": 8476.150390625, "low": 8273.740234375, "close": 8476.150390625, "volume": 735100 }, { "date": "2026-06-01", "open": 8485.669921875, "high": 8874.16015625, "low": 8485.669921875, "close": 8788.3798828125, "volume": 636200 }, { "date": "2026-06-02", "open": 8883.1904296875, "high": 8933.6201171875, "low": 8503.1201171875, "close": 8801.490234375, "volume": 632600 }, { "date": "2026-06-04", "open": 8623.8203125, "high": 8759.0498046875, "low": 8577.2998046875, "close": 8639.41015625, "volume": 437900 }, { "date": "2026-06-05", "open": 8323.2001953125, "high": 8382.16015625, "low": 8038.10009765625, "close": 8160.58984375, "volume": 463200 }, { "date": "2026-06-08", "open": 8048.08984375, "high": 8048.08984375, "low": 7442.72998046875, "close": 7484.41015625, "volume": 452200 }, { "date": "2026-06-09", "open": 7697.759765625, "high": 8119.08984375, "low": 7598.8701171875, "close": 8096.93017578125, "volume": 448500 }, { "date": "2026-06-10", "open": 7899.77001953125, "high": 7996.68017578125, "low": 7541.10986328125, "close": 7730.81982421875, "volume": 460900 }, { "date": "2026-06-11", "open": 7509.6201171875, "high": 7800.6201171875, "low": 7394.4599609375, "close": 7763.9501953125, "volume": 478700 }, { "date": "2026-06-12", "open": 8263.849609375, "high": 8434.400390625, "low": 8079.77001953125, "close": 8123.6201171875, "volume": 493400 }, { "date": "2026-06-15", "open": 8526.1201171875, "high": 8603.48046875, "low": 8450.240234375, "close": 8545.98046875, "volume": 516600 }, { "date": "2026-06-16", "open": 8696.5498046875, "high": 8753.8203125, "low": 8540.41015625, "close": 8726.599609375, "volume": 586300 }, { "date": "2026-06-17", "open": 8622.1298828125, "high": 8872.1796875, "low": 8605.66015625, "close": 8864.240234375, "volume": 571200 }, { "date": "2026-06-18", "open": 8884.919921875, "high": 9106.0703125, "low": 8867.33984375, "close": 9063.83984375, "volume": 510900 }, { "date": "2026-06-19", "open": 9288.8896484375, "high": 9385.58984375, "low": 8831.7197265625, "close": 9052.419921875, "volume": 517200 }, { "date": "2026-06-22", "open": 8954.4296875, "high": 9253, "low": 8900.6796875, "close": 9114.5498046875, "volume": 381100 }, { "date": "2026-06-23", "open": 9083.5400390625, "high": 9175.4501953125, "low": 8203.83984375, "close": 8203.83984375, "volume": 488700 }, { "date": "2026-06-24", "open": 8356.7900390625, "high": 8577.51953125, "low": 8080.990234375, "close": 8471.01953125, "volume": 418200 }, { "date": "2026-06-25", "open": 8703.419921875, "high": 9044.0400390625, "low": 8693.6201171875, "close": 8930.2998046875, "volume": 456900 }, { "date": "2026-06-26", "open": 8813.1796875, "high": 8861.7001953125, "low": 8126.83984375, "close": 8411.2099609375, "volume": 518500 }, { "date": "2026-06-29", "open": 8394.650390625, "high": 8394.650390625, "low": 8394.650390625, "close": 8394.650390625, "volume": 0 }, { "date": "2026-06-30", "open": 8416.7001953125, "high": 8667.73046875, "low": 8220.7998046875, "close": 8476.48046875, "volume": 449800 }, { "date": "2026-07-01", "open": 8591.5, "high": 8620.150390625, "low": 8143.330078125, "close": 8303.41015625, "volume": 468200 }, { "date": "2026-07-02", "open": 7933.10009765625, "high": 8136.27978515625, "low": 7616.330078125, "close": 7648.08984375, "volume": 505200 }, { "date": "2026-07-03", "open": 7739.75, "high": 8136.27978515625, "low": 7378.10009765625, "close": 8088.33984375, "volume": 465800 }, { "date": "2026-07-06", "open": 8186.81982421875, "high": 8327.259765625, "low": 7815.52978515625, "close": 8051.330078125, "volume": 448700 }, { "date": "2026-07-07", "open": 7919.2001953125, "high": 7954.5498046875, "low": 7389.22021484375, "close": 7656.31005859375, "volume": 516400 }, { "date": "2026-07-08", "open": 7452.47998046875, "high": 7791.66015625, "low": 7186.2099609375, "close": 7246.7900390625, "volume": 501100 }, { "date": "2026-07-09", "open": 7486.64013671875, "high": 7543.85986328125, "low": 7063.759765625, "close": 7291.91015625, "volume": 582800 }, { "date": "2026-07-10", "open": 7552.490234375, "high": 7704.93017578125, "low": 7429.509765625, "close": 7475.93994140625, "volume": 453200 }, { "date": "2026-07-13", "open": 7412.02978515625, "high": 7529.06982421875, "low": 6783.43017578125, "close": 6806.93017578125, "volume": 474100 }, { "date": "2026-07-14", "open": 6769.06005859375, "high": 6979.919921875, "low": 6448.85986328125, "close": 6856.830078125, "volume": 491600 }, { "date": "2026-07-15", "open": 7082.91015625, "high": 7424.18017578125, "low": 7082.91015625, "close": 7284.41015625, "volume": 397900 }, { "date": "2026-07-16", "open": 6960.5, "high": 6995.93017578125, "low": 6730.8701171875, "close": 6820.60009765625, "volume": 424300 }, { "date": "2026-07-20", "open": 6643.580078125, "high": 6814.85986328125, "low": 6472.7998046875, "close": 6516.27001953125, "volume": 345800 }, { "date": "2026-07-21", "open": 6553.8798828125, "high": 6836.85986328125, "low": 6429.02978515625, "close": 6747.9501953125, "volume": 391100 }, { "date": "2026-07-22", "open": 7052.08984375, "high": 7166, "low": 6791.06005859375, "close": 6797.7001953125, "volume": 373800 }, { "date": "2026-07-23", "open": 6963.35009765625, "high": 7108.43994140625, "low": 6892.64013671875, "close": 7096.89013671875, "volume": 397300 }, { "date": "2026-07-24", "open": 7000.77978515625, "high": 7000.77978515625, "low": 6650.41015625, "close": 6690.6201171875, "volume": 397700 }, { "date": "2026-07-27", "open": 6806.27001953125, "high": 6806.27001953125, "low": 6557.39013671875, "close": 6755.75, "volume": 275700 }, { "date": "2026-07-28", "open": 6400.27001953125, "high": 6413.56982421875, "low": 5992.91015625, "close": 6023.66015625, "volume": 331300 }, { "date": "2026-07-29", "open": 6089.10986328125, "high": 6228.52001953125, "low": 5262.77001953125, "close": 5663.240234375, "volume": 457400 }, { "date": "2026-07-30", "open": 5681.77001953125, "high": 5976.81982421875, "low": 5547.41015625, "close": 5593.56005859375, "volume": 378900 }, { "date": "2026-07-31", "open": 5657.7900390625, "high": 6630.77001953125, "low": 5629.759765625, "close": 6595.4501953125, "volume": 434400 }, { "date": "2026-08-03", "open": 6358.27001953125, "high": 6393, "low": 6223.2900390625, "close": 6257.4501953125, "volume": 273000 }, { "date": "2026-08-04", "open": 6351.3798828125, "high": 6389.39990234375, "low": 6080.25, "close": 6358.9501953125, "volume": 313000 }, { "date": "2026-08-05", "open": 6603.47998046875, "high": 6674.66015625, "low": 6540.27001953125, "close": 6598.259765625, "volume": 338500 }, { "date": "2026-08-06", "open": 6478.75, "high": 6550.93994140625, "low": 6238.31982421875, "close": 6296.3798828125, "volume": 284500 }, { "date": "2026-08-07", "open": 6365.06982421875, "high": 6415.60009765625, "low": 6158.72998046875, "close": 6258.77001953125, "volume": 299400 } ] }, "breadth": { "valid_symbols": 12, "advancers": 9, "decliners": 3, "above_ma20_pct": 66.67, "above_ma60_pct": 33.33, "ma20_rising_pct": 33.33, "ma60_rising_pct": 25, "early_alignment_pct": 8.33 }, "sectors": { "인터넷": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": 16.228, "avg_relative_strength_20d_pct": 30.397 }, "방산": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 15.11, "avg_relative_strength_20d_pct": 29.278 }, "2차전지": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": 14.577, "avg_relative_strength_20d_pct": 28.745 }, "화학": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 9.742, "avg_relative_strength_20d_pct": 23.91 }, "금융": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": 4.401, "avg_relative_strength_20d_pct": 18.569 }, "자동차": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": -9.03, "avg_relative_strength_20d_pct": 5.138 }, "반도체": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": -25.928, "avg_relative_strength_20d_pct": -11.76 } }, "recommendation": { "status": "READY", "status_reason": "RUNTIME_PRODUCTION_CACHE_ALIGNED", "runtime_status": "READY", "production_status": "READY", "source_status": "LIVE", "cache_status": "LIVE", "market_state": "OFF", "latest_complete_session": "2026-08-07", "market_session": "2026-08-07", "runtime_session": "2026-08-07", "production_session": "2026-08-07", "cache_session": "2026-08-07", "session_alignment": "ALIGNED", "cache_retrieved_at": "2026-08-11T00:37:18+09:00", "data_revision": "82cbb1a37f27339c48fc3355b4f2f54cb7f63d1bca3d197ed4fe6fb931a271bb", "recommendation_status": "LAB_VIRTUAL_CANDIDATE", "lab_candidate_only": true, "champion_market_gate_passed": false, "champion_action": "NO_NEW_BUY", "candidate_data_session": "2026-08-10", "top_candidate": { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "4f40e9c0b424f8b9e905c694a378d0e4eedd12abead3341ee5bc7c0da2a4cc74", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 171700, "entry_price": null, "stop": 159996.00961549036, "target": 197448.77884592122, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "eea554d199708599bf106df0a802e7b9d6be450c8742ae5954dedaf1cf3839c1", "selectable_for_new_review": true, "actual_buy": false }, "rows": [ { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "4f40e9c0b424f8b9e905c694a378d0e4eedd12abead3341ee5bc7c0da2a4cc74", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 171700, "entry_price": null, "stop": 159996.00961549036, "target": 197448.77884592122, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "eea554d199708599bf106df0a802e7b9d6be450c8742ae5954dedaf1cf3839c1", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "4f40e9c0b424f8b9e905c694a378d0e4eedd12abead3341ee5bc7c0da2a4cc74", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 106400, "entry_price": null, "stop": 99163.16582060471, "target": 122321.03519466963, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "5df3a69b6f80b46dd6d10e5b09ce0f956bf607d234bdfa6d03f8ca2d8727915e", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0efbebde8216453fa2d0026cd79796d9bf4635c4a92840fa288cfc6e36b29ad0", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 171700, "entry_price": null, "stop": 159996.00961549036, "target": 197448.77884592122, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "ad3571e10ec59547daa21e5070df13a7f9e67b234103c15587621bd1ef0f5830", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0efbebde8216453fa2d0026cd79796d9bf4635c4a92840fa288cfc6e36b29ad0", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 106400, "entry_price": null, "stop": 99163.16582060471, "target": 122321.03519466963, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "64ebbce1bbd59d49fd31c1173c2af6e99690343f4a9a38f87a1732e0c6d31ebe", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "689036c1ae319da804b7f1cc3de043a95b1cfa772de05adbad5cf92e21b2b372", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 171700, "entry_price": null, "stop": 159996.00961549036, "target": 197448.77884592122, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "785bc182583f42d85cd429981c7c8dc21dac6b3345b4fb82a5315495e4abfc95", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "689036c1ae319da804b7f1cc3de043a95b1cfa772de05adbad5cf92e21b2b372", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 106400, "entry_price": null, "stop": 99163.16582060471, "target": 122321.03519466963, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "9db438787ee5fec936c9777b930b2351c31f694b3ac522bd445c7efe28c7371a", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "5647db5bf3d6fadbe73c7188c0b2681050992c24413fce51df6efb7d1c8b40b7", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 175800, "entry_price": null, "stop": 163760.69201235, "target": 202286.47757283004, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "b7043272ebe2ef118b4b484f66df765086cc0a29530446724e4d9571d91d1f15", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1f53bb2958c5c4f09284bdf2324b7e7400adc016334153bc49ba3fa2797273b9", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 175800, "entry_price": null, "stop": 163760.69201235, "target": 202286.47757283004, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "6903029b2de27d577de6e76a7bf797c6294d9e7a4c01abc02da6e35cc4fd1466", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1f53bb2958c5c4f09284bdf2324b7e7400adc016334153bc49ba3fa2797273b9", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 15.461287926851874, "reason": "relative_20d=17.43% ma20_distance=1.97%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "ef4c00ac6e54a156d224703ea1646cdf5a9e8cd82944cab1cc9959b733052e44", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "bcf0835b37a9ab70bcc59b155bf8d5ebe9e9394ba1cffec9bd152a18ff102a34", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 15.461287926851874, "reason": "relative_20d=17.43% ma20_distance=1.97%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "2d4b2e5121818eb4aa1d0ecd9770731c5f9ad766ca3fcab1cb690bc1dd753a22", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "5647db5bf3d6fadbe73c7188c0b2681050992c24413fce51df6efb7d1c8b40b7", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 15.461287926851874, "reason": "relative_20d=17.43% ma20_distance=1.97%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "b7043272ebe2ef118b4b484f66df765086cc0a29530446724e4d9571d91d1f15", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "f076ec877b5b046fac7b555dba40166d2be68e1606a4c543136b2f2ca84cee65", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 15.461287926851874, "reason": "relative_20d=17.43% ma20_distance=1.97%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "2d4b2e5121818eb4aa1d0ecd9770731c5f9ad766ca3fcab1cb690bc1dd753a22", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "fd85abc41224172e80de9a1b8f47150aee687b1cba00ace7501e7c449abf2649", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 15.461287926851874, "reason": "relative_20d=17.43% ma20_distance=1.97%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "ef4c00ac6e54a156d224703ea1646cdf5a9e8cd82944cab1cc9959b733052e44", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "4f40e9c0b424f8b9e905c694a378d0e4eedd12abead3341ee5bc7c0da2a4cc74", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 11.539295498014312, "reason": "relative_20d=13.89% ma20_distance=2.35%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "5df3a69b6f80b46dd6d10e5b09ce0f956bf607d234bdfa6d03f8ca2d8727915e", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0efbebde8216453fa2d0026cd79796d9bf4635c4a92840fa288cfc6e36b29ad0", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 11.539295498014312, "reason": "relative_20d=13.89% ma20_distance=2.35%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "5df3a69b6f80b46dd6d10e5b09ce0f956bf607d234bdfa6d03f8ca2d8727915e", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "055550", "symbol": "055550.KS", "name": "신한지주", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "689036c1ae319da804b7f1cc3de043a95b1cfa772de05adbad5cf92e21b2b372", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 11.539295498014312, "reason": "relative_20d=13.89% ma20_distance=2.35%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "9db438787ee5fec936c9777b930b2351c31f694b3ac522bd445c7efe28c7371a", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "4f40e9c0b424f8b9e905c694a378d0e4eedd12abead3341ee5bc7c0da2a4cc74", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 9.407853606646356, "reason": "relative_20d=9.48% ma20_distance=0.07%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "eea554d199708599bf106df0a802e7b9d6be450c8742ae5954dedaf1cf3839c1", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0efbebde8216453fa2d0026cd79796d9bf4635c4a92840fa288cfc6e36b29ad0", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 9.407853606646356, "reason": "relative_20d=9.48% ma20_distance=0.07%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "e6381b627c3fd680165ecf834fb7255a8405786e296fd4a9297d8f7cbb779302", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "689036c1ae319da804b7f1cc3de043a95b1cfa772de05adbad5cf92e21b2b372", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 9.407853606646356, "reason": "relative_20d=9.48% ma20_distance=0.07%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "785bc182583f42d85cd429981c7c8dc21dac6b3345b4fb82a5315495e4abfc95", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "fd85abc41224172e80de9a1b8f47150aee687b1cba00ace7501e7c449abf2649", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 175800, "entry_price": 174600, "stop": 163760.69201235, "target": 202286.47757283004, "planned_rr": 2.2, "actual_rr": 2.5542661583539465, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "ef4c00ac6e54a156d224703ea1646cdf5a9e8cd82944cab1cc9959b733052e44", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "bcf0835b37a9ab70bcc59b155bf8d5ebe9e9394ba1cffec9bd152a18ff102a34", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 175800, "entry_price": 174600, "stop": 163760.69201235, "target": 202286.47757283004, "planned_rr": 2.2, "actual_rr": 2.5542661583539465, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "2d4b2e5121818eb4aa1d0ecd9770731c5f9ad766ca3fcab1cb690bc1dd753a22", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "KR", "ticker": "105560", "symbol": "105560.KS", "name": "KB금융", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "f076ec877b5b046fac7b555dba40166d2be68e1606a4c543136b2f2ca84cee65", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 175800, "entry_price": 174600, "stop": 163760.69201235, "target": 202286.47757283004, "planned_rr": 2.2, "actual_rr": 2.5542661583539465, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "2d4b2e5121818eb4aa1d0ecd9770731c5f9ad766ca3fcab1cb690bc1dd753a22", "selectable_for_new_review": false, "actual_buy": false } ] }, "stocks": [ { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "005930.KS", "ticker": "005930", "name": "삼성전자", "sector": "반도체", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:19+09:00", "data_revision": "7d5be8dcbe89c3f444cade4fecd8504e93c9c0b32e1a0b3cda0fbbd1bd83c365", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/005930.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/005930.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 235000, "high": 239500, "low": 229000, "close": 231000, "volume": 20546010 }, "previous_bar": { "date": "2026-08-06", "open": 241500, "high": 246000, "low": 228000, "close": 230500, "volume": 26101823 }, "indicators": { "ma5": 237400, "ma20": 247950, "ma60": 292643.7109375, "ma120": 248123.71731770833, "ma200": 196319.4501171875, "atr14": 23842.85714285714, "return_20d_pct": -16.90647482014388, "return_60d_pct": -17.11299353622634, "return_120d_pct": 39.26286949899185, "relative_strength_20d_pct": -2.73816892250154, "relative_strength_60d_pct": 0.9996943019120117, "high_252": 374087.44831391243, "low_252": 64688.226924080045, "distance_to_high_252_pct": -38.249732504748934 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -5.5608455532279555, "ma60_slope_5d_pct": -1.025839698784503, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 30887585.75, "avg_traded_value_20": 7525434088775, "last_volume": 20546010, "volume_ratio_20": 0.6651866599836149 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 372 }, { "type": "DIVIDEND", "date": "2026-06-29", "amount": 374 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 372 }, { "type": "DIVIDEND", "date": "2026-06-29", "amount": 374 } ], "liquidity": { "avg_volume_20": 30887585.75, "avg_traded_value_20": 7525434088775, "last_volume": 20546010, "volume_ratio_20": 0.6651866599836149 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 70910.14142131543, "high": 71897.74784779614, "low": 70712.62013601928, "close": 71700.2265625, "volume": 21928565 }, { "date": "2025-09-11", "open": 72292.7990037466, "high": 72687.8416212534, "low": 71206.43180560286, "close": 72490.3203125, "volume": 20793501 }, { "date": "2025-09-12", "open": 73675.4460377984, "high": 74663.0525530504, "low": 73280.40343169762, "close": 74465.53125, "volume": 28219678 }, { "date": "2025-09-15", "open": 76243.222998366, "high": 76638.26560457516, "low": 74959.33452818627, "close": 75551.8984375, "volume": 19908805 }, { "date": "2025-09-16", "open": 75946.93696867127, "high": 78514.71377125314, "low": 75749.41567616498, "close": 78415.953125, "volume": 28218265 }, { "date": "2025-09-17", "open": 78119.67397298594, "high": 78119.67397298594, "low": 76144.46097746164, "close": 77230.828125, "volume": 20856317 }, { "date": "2025-09-18", "open": 78119.67684659091, "high": 79502.32599431818, "low": 77625.87357954546, "close": 79304.8046875, "volume": 25619035 }, { "date": "2025-09-22", "open": 80489.9276758982, "high": 82958.94386227545, "low": 80094.88508607785, "close": 82465.140625, "volume": 27529656 }, { "date": "2025-09-23", "open": 84736.63271103895, "high": 84835.39335522433, "low": 82563.89853896103, "close": 83650.265625, "volume": 23610263 }, { "date": "2025-09-24", "open": 83156.45826624708, "high": 84440.34657677109, "low": 82662.65506989168, "close": 84341.5859375, "volume": 18300997 }, { "date": "2025-09-25", "open": 83353.9831228223, "high": 85131.67470601045, "low": 83057.70119229094, "close": 85032.9140625, "volume": 19665151 }, { "date": "2025-09-26", "open": 83946.5481505102, "high": 84242.83008515906, "low": 81378.77138355342, "close": 82267.6171875, "volume": 24071193 }, { "date": "2025-09-29", "open": 82634.66505529988, "high": 84321.08679112233, "low": 82535.46377672208, "close": 83527.4765625, "volume": 13069094 }, { "date": "2025-09-30", "open": 83924.28396901072, "high": 84221.88781287246, "low": 82733.86859356376, "close": 83229.875, "volume": 16319061 }, { "date": "2025-10-01", "open": 84221.8874727471, "high": 85511.50412427326, "low": 84023.48491097384, "close": 85313.1015625, "volume": 22039361 }, { "date": "2025-10-02", "open": 88586.74267931755, "high": 89578.75547527855, "low": 87991.53500174095, "close": 89033.1484375, "volume": 49883028 }, { "date": "2025-10-10", "open": 93249.20269465042, "high": 93745.20909196239, "low": 91959.5860616393, "close": 93646.0078125, "volume": 35269748 }, { "date": "2025-10-13", "open": 90570.77121851554, "high": 92653.99815782423, "low": 89975.5635215702, "close": 92554.796875, "volume": 23883308 }, { "date": "2025-10-14", "open": 94538.81433371997, "high": 95233.22325327511, "low": 89479.54934838974, "close": 90868.3671875, "volume": 35545235 }, { "date": "2025-10-15", "open": 91562.7841118421, "high": 94538.82259868422, "low": 91364.38154605264, "close": 94241.21875, "volume": 21050111 }, { "date": "2025-10-16", "open": 94538.8177696392, "high": 96919.6484375, "low": 94241.2139361566, "close": 96919.6484375, "volume": 28141060 }, { "date": "2025-10-17", "open": 96423.64571629213, "high": 98308.47006671347, "low": 95927.63930828651, "close": 97118.0546875, "volume": 22730809 }, { "date": "2025-10-20", "open": 97118.05057020897, "high": 97514.85567979103, "low": 95233.22629969419, "close": 97316.453125, "volume": 17589756 }, { "date": "2025-10-21", "open": 97713.25492788461, "high": 99102.07276442308, "low": 96522.83963942308, "close": 96721.2421875, "volume": 22803830 }, { "date": "2025-10-22", "open": 96324.43406123224, "high": 97812.453125, "low": 94737.21372654664, "close": 97812.453125, "volume": 15937611 }, { "date": "2025-10-23", "open": 96026.83821243524, "high": 97713.25995790157, "low": 95530.83181670985, "close": 95729.234375, "volume": 18488581 }, { "date": "2025-10-24", "open": 97118.04790296052, "high": 98209.2619243421, "low": 96919.64535361843, "close": 98010.859375, "volume": 18801925 }, { "date": "2025-10-27", "open": 100490.89573376226, "high": 101185.3046875, "low": 99796.48678002451, "close": 101185.3046875, "volume": 22169970 }, { "date": "2025-10-28", "open": 100094.09135521358, "high": 100193.29263505025, "low": 98308.46831815327, "close": 98705.2734375, "volume": 20002282 }, { "date": "2025-10-29", "open": 99399.68521455224, "high": 100193.29547574627, "low": 98308.47110541044, "close": 99697.2890625, "volume": 20899788 }, { "date": "2025-10-30", "open": 101582.1171950048, "high": 104954.9609299952, "low": 101185.3120497118, "close": 103268.5390625, "volume": 34570017 }, { "date": "2025-10-31", "open": 104161.34302325582, "high": 107732.58906976745, "low": 102474.92127906976, "close": 106641.375, "volume": 54824564 }, { "date": "2025-11-03", "open": 106046.17112961295, "high": 110609.43013051305, "low": 105649.3659990999, "close": 110212.625, "volume": 30110066 }, { "date": "2025-11-04", "open": 110907.0371335796, "high": 111502.24484628218, "low": 104062.1484375, "close": 104062.1484375, "volume": 30450281 }, { "date": "2025-11-05", "open": 100193.28948185884, "high": 101185.30224900597, "low": 95927.63458312624, "close": 99796.484375, "volume": 44843020 }, { "date": "2025-11-06", "open": 102871.72957094255, "high": 102970.9308530746, "low": 98010.86674647177, "close": 98407.671875, "volume": 28655689 }, { "date": "2025-11-07", "open": 95630.03546348315, "high": 99498.88544592696, "low": 95530.83418188202, "close": 97118.0546875, "volume": 22908083 }, { "date": "2025-11-10", "open": 97812.45884070576, "high": 100193.28948185884, "low": 97118.04990370278, "close": 99796.484375, "volume": 23842327 }, { "date": "2025-11-11", "open": 102871.73069142512, "high": 105153.360205314, "low": 101185.3088768116, "close": 102673.328125, "volume": 27742542 }, { "date": "2025-11-12", "open": 102177.31434893307, "high": 103070.1258335354, "low": 100788.49648399612, "close": 102276.515625, "volume": 19413497 }, { "date": "2025-11-13", "open": 101681.31022768725, "high": 103367.7319582928, "low": 101482.90767114543, "close": 101978.9140625, "volume": 20838741 }, { "date": "2025-11-14", "open": 98209.26359953704, "high": 98804.47125771605, "low": 96423.640625, "close": 96423.640625, "volume": 21806342 }, { "date": "2025-11-17", "open": 99002.8741612823, "high": 100193.28948185884, "low": 98705.27033113816, "close": 99796.484375, "volume": 17192584 }, { "date": "2025-11-18", "open": 99002.87715682515, "high": 100094.09123370399, "low": 96721.24772335123, "close": 97018.8515625, "volume": 18684068 }, { "date": "2025-11-19", "open": 96324.44204987047, "high": 96721.24716645078, "low": 93844.41007124353, "close": 95729.234375, "volume": 18993346 }, { "date": "2025-11-20", "open": 100094.08820514413, "high": 102078.11373943837, "low": 98705.27033113816, "close": 99796.484375, "volume": 25360435 }, { "date": "2025-11-21", "open": 94836.42273206751, "high": 96026.83808016877, "low": 93745.20866297468, "close": 94042.8125, "volume": 23103574 }, { "date": "2025-11-24", "open": 97018.85473759047, "high": 98209.27013314374, "low": 95431.63421018614, "close": 95927.640625, "volume": 29831172 }, { "date": "2025-11-25", "open": 100590.09398602719, "high": 100590.09398602719, "low": 97018.84804569486, "close": 98506.8671875, "volume": 16110054 }, { "date": "2025-11-26", "open": 99697.28466226897, "high": 102078.1153407709, "low": 98506.86932301799, "close": 101978.9140625, "volume": 21314975 }, { "date": "2025-11-27", "open": 103268.53582427536, "high": 104657.35378925121, "low": 101879.71785929952, "close": 102673.328125, "volume": 16453004 }, { "date": "2025-11-28", "open": 102970.93138992538, "high": 102970.93138992538, "low": 99697.2890625, "close": 99697.2890625, "volume": 15292277 }, { "date": "2025-12-01", "open": 101185.30598958333, "high": 101978.91623263889, "low": 99102.0791015625, "close": 99994.890625, "volume": 10905526 }, { "date": "2025-12-02", "open": 100391.69680851063, "high": 102673.32628143133, "low": 100193.29424564796, "close": 102574.125, "volume": 13649487 }, { "date": "2025-12-03", "open": 103863.73849431818, "high": 104657.34872159091, "low": 103169.32954545454, "close": 103665.3359375, "volume": 14697927 }, { "date": "2025-12-04", "open": 103070.13149678877, "high": 104260.546875, "low": 102375.72252616555, "close": 104260.546875, "volume": 11931145 }, { "date": "2025-12-05", "open": 104458.94023149216, "high": 107534.1796875, "low": 103764.53132207102, "close": 107534.1796875, "volume": 19755571 }, { "date": "2025-12-08", "open": 108823.80099172374, "high": 109121.40482305936, "low": 107137.37928082192, "close": 108625.3984375, "volume": 15527762 }, { "date": "2025-12-09", "open": 108030.18605137223, "high": 108526.19241524446, "low": 106442.96568698109, "close": 107534.1796875, "volume": 13671800 }, { "date": "2025-12-10", "open": 107434.98665364583, "high": 108923.005859375, "low": 106542.17513020833, "close": 107137.3828125, "volume": 12365092 }, { "date": "2025-12-11", "open": 108327.79298695247, "high": 109617.40957013048, "low": 106442.96875, "close": 106442.96875, "volume": 22994507 }, { "date": "2025-12-12", "open": 106244.57224948348, "high": 108030.1953125, "low": 105946.96840564738, "close": 108030.1953125, "volume": 14210314 }, { "date": "2025-12-15", "open": 104458.94388120229, "high": 104954.95026240459, "low": 103764.53494751909, "close": 103962.9375, "volume": 20594654 }, { "date": "2025-12-16", "open": 104062.1409061892, "high": 104756.5498540856, "low": 101879.71278422908, "close": 101978.9140625, "volume": 18852079 }, { "date": "2025-12-17", "open": 102673.3234259152, "high": 107236.58224484476, "low": 102574.12214724282, "close": 107038.1796875, "volume": 22297611 }, { "date": "2025-12-18", "open": 105550.16275557621, "high": 107335.78580971189, "low": 104855.75379007899, "close": 106740.578125, "volume": 20445631 }, { "date": "2025-12-19", "open": 108823.80446701552, "high": 108823.80446701552, "low": 105351.75965722013, "close": 105450.9609375, "volume": 25917098 }, { "date": "2025-12-22", "open": 108823.80382494343, "high": 109617.4140625, "low": 108426.99870616515, "close": 109617.4140625, "volume": 24859171 }, { "date": "2025-12-23", "open": 110014.22199411434, "high": 111601.4425098094, "low": 109518.21558295964, "close": 110609.4296875, "volume": 20419187 }, { "date": "2025-12-24", "open": 111502.24167416741, "high": 111502.24167416741, "low": 110014.22243474347, "close": 110212.625, "volume": 12492939 }, { "date": "2025-12-26", "open": 111502.23352029914, "high": 116065.4921875, "low": 111502.23352029914, "close": 116065.4921875, "volume": 34018174 }, { "date": "2025-12-29", "open": 119022.12116893305, "high": 119321.1717246339, "low": 117825.9189461297, "close": 119121.8046875, "volume": 19676004 }, { "date": "2025-12-30", "open": 118723.06315158465, "high": 120816.41690992494, "low": 118324.32910237699, "close": 119520.53125, "volume": 19746349 }, { "date": "2026-01-02", "open": 119819.5810311284, "high": 128093.3125, "low": 119819.5810311284, "close": 128093.3125, "volume": 30463279 }, { "date": "2026-01-05", "open": 134174.01439174512, "high": 138161.35508689357, "low": 133177.179217958, "close": 137662.9375, "volume": 42863376 }, { "date": "2026-01-06", "open": 134871.78438849893, "high": 138859.1246512779, "low": 132280.01321769258, "close": 138460.390625, "volume": 45321341 }, { "date": "2026-01-07", "open": 143045.85366799645, "high": 143943.00536347518, "low": 137164.52588652482, "close": 140553.765625, "volume": 46317413 }, { "date": "2026-01-08", "open": 137862.28560653818, "high": 144042.6628354647, "low": 137862.28560653818, "close": 138360.703125, "volume": 41449329 }, { "date": "2026-01-09", "open": 135569.57284172662, "high": 140254.69778552157, "low": 134772.10476618705, "close": 138560.078125, "volume": 29520566 }, { "date": "2026-01-12", "open": 140553.740206232, "high": 141550.57524315562, "low": 136466.7165548451, "close": 138360.703125, "volume": 26271134 }, { "date": "2026-01-13", "open": 139357.5529387718, "high": 139756.28699582122, "low": 136466.73102516352, "close": 137164.515625, "volume": 22384699 }, { "date": "2026-01-14", "open": 136566.41282074127, "high": 139855.96875, "low": 136367.0457947256, "close": 139855.96875, "volume": 18444394 }, { "date": "2026-01-15", "open": 138560.08588863793, "high": 143544.26164002778, "low": 137862.30128344335, "close": 143444.578125, "volume": 24701126 }, { "date": "2026-01-16", "open": 144840.14355271996, "high": 149026.8510745467, "low": 143843.3084284755, "close": 148428.75, "volume": 30000219 }, { "date": "2026-01-19", "open": 146734.13060951105, "high": 150123.3700393503, "low": 146136.02953365707, "close": 148827.484375, "volume": 22762497 }, { "date": "2026-01-20", "open": 148030.0088778409, "high": 148827.47693913567, "low": 143444.567525396, "close": 144740.453125, "volume": 24059218 }, { "date": "2026-01-21", "open": 141450.91200877927, "high": 149325.90992892976, "low": 141351.2284908027, "close": 149026.859375, "volume": 31703610 }, { "date": "2026-01-22", "open": 154509.45502298095, "high": 156503.12541037425, "low": 150322.747209455, "close": 151818, "volume": 32073624 }, { "date": "2026-01-23", "open": 154210.39636752137, "high": 155506.28205128206, "low": 149624.95471729126, "close": 151618.625, "volume": 25407497 }, { "date": "2026-01-26", "open": 154409.76339579225, "high": 155905.0161078238, "low": 151020.52391518737, "close": 151618.625, "volume": 20561689 }, { "date": "2026-01-27", "open": 150023.6869612069, "high": 158995.203125, "low": 148727.80129310343, "close": 158995.203125, "volume": 29423670 }, { "date": "2026-01-28", "open": 162085.3982835591, "high": 162783.182901016, "low": 159692.99388084974, "close": 161886.03125, "volume": 29456431 }, { "date": "2026-01-29", "open": 165673.9994943995, "high": 166072.73354853765, "low": 156602.79976275668, "close": 160191.40625, "volume": 36087223 }, { "date": "2026-01-30", "open": 159593.31280179127, "high": 165973.05797313084, "low": 159593.31280179127, "close": 159992.046875, "volume": 40557267 }, { "date": "2026-02-02", "open": 155207.2260638298, "high": 159094.88297872338, "low": 149924, "close": 149924, "volume": 39748369 }, { "date": "2026-02-03", "open": 157400.2582835821, "high": 166969.875, "low": 156702.47373134329, "close": 166969.875, "volume": 36529813 }, { "date": "2026-02-04", "open": 162982.55114392372, "high": 168863.87867755766, "low": 162583.81707384685, "close": 168564.828125, "volume": 29943042 }, { "date": "2026-02-05", "open": 161487.28283898305, "high": 163480.95299748902, "low": 157998.3600615976, "close": 158795.828125, "volume": 38435228 }, { "date": "2026-02-06", "open": 153612.2889245744, "high": 159792.66654516078, "low": 151120.20117433797, "close": 158098.046875, "volume": 36358081 }, { "date": "2026-02-09", "open": 168066.39657827525, "high": 168166.08008751503, "low": 164477.79024564303, "close": 165873.359375, "volume": 25098971 }, { "date": "2026-02-10", "open": 166870.20184333535, "high": 167567.98643885707, "low": 164976.21508406213, "close": 165275.265625, "volume": 19369566 }, { "date": "2026-02-11", "open": 163480.9639451728, "high": 168066.4056168057, "low": 161487.29365315853, "close": 167268.9375, "volume": 22760242 }, { "date": "2026-02-12", "open": 170658.17021276595, "high": 179031.58510638296, "low": 169561.65159574468, "close": 178034.75, "volume": 41296011 }, { "date": "2026-02-13", "open": 178931.89599717164, "high": 183816.3878656181, "low": 178333.79495205573, "close": 180626.515625, "volume": 34454192 }, { "date": "2026-02-19", "open": 187405.00164473685, "high": 190295.82347861843, "low": 186507.85004111842, "close": 189398.671875, "volume": 27049388 }, { "date": "2026-02-20", "open": 189398.67586138874, "high": 189697.72640222253, "low": 188003.10667083116, "close": 189498.359375, "volume": 24213880 }, { "date": "2026-02-23", "open": 193784.74099740933, "high": 196974.61327720206, "low": 189897.08415641193, "close": 192389.171875, "volume": 26364684 }, { "date": "2026-02-24", "open": 192389.170078125, "high": 199367.015625, "low": 191392.33500000002, "close": 199367.015625, "volume": 28060617 }, { "date": "2026-02-25", "open": 201859.10242628993, "high": 205348.0251842752, "low": 200363.84981572483, "close": 202855.9375, "volume": 26987996 }, { "date": "2026-02-26", "open": 205846.45828555044, "high": 218306.89764908256, "low": 205348.04071100918, "close": 217310.0625, "volume": 30095763 }, { "date": "2026-02-27", "open": 209335.3839491917, "high": 222294.2410508083, "low": 209335.3839491917, "close": 215814.8125, "volume": 51774768 }, { "date": "2026-03-03", "open": 208836.95692913892, "high": 211827.46227895952, "low": 194482.53125, "close": 194482.53125, "volume": 54879010 }, { "date": "2026-03-04", "open": 183617.02090592333, "high": 195279.9912891986, "low": 171355.9494773519, "close": 171655, "volume": 89427954 }, { "date": "2026-03-05", "open": 194382.84878979647, "high": 199067.97386319155, "low": 187504.68644800366, "close": 190993.609375, "volume": 53959129 }, { "date": "2026-03-06", "open": 185511.0211875664, "high": 189099.62772316684, "low": 180427.16192879915, "close": 187604.375, "volume": 29522650 }, { "date": "2026-03-09", "open": 172950.890625, "high": 174944.5608339337, "low": 166770.51297730548, "close": 172950.890625, "volume": 43066020 }, { "date": "2026-03-10", "open": 187006.27757450772, "high": 190893.9347309074, "low": 183716.7215190926, "close": 187305.328125, "volume": 33530170 }, { "date": "2026-03-11", "open": 192389.17722039475, "high": 194183.48042763158, "low": 187105.95111019738, "close": 189398.671875, "volume": 24311356 }, { "date": "2026-03-12", "open": 186009.4424062001, "high": 189398.681978446, "low": 185311.6577883848, "close": 187305.328125, "volume": 20440753 }, { "date": "2026-03-13", "open": 179430.31164850137, "high": 185610.68904972752, "low": 179330.62814202998, "close": 182919.234375, "volume": 19566331 }, { "date": "2026-03-16", "open": 184015.77267156861, "high": 188401.84742647057, "low": 183018.9375, "close": 188102.796875, "volume": 19747901 }, { "date": "2026-03-17", "open": 197373.3520822589, "high": 197373.3520822589, "low": 192488.86003577875, "close": 193286.328125, "volume": 20300082 }, { "date": "2026-03-18", "open": 199865.4289193645, "high": 208338.5269034772, "low": 199067.96087380094, "close": 207840.109375, "volume": 25148481 }, { "date": "2026-03-19", "open": 199267.33644014964, "high": 204351.1954488778, "low": 198968.28591022445, "close": 199865.4375, "volume": 19884483 }, { "date": "2026-03-20", "open": 201360.6931732698, "high": 201859.11073062939, "low": 198370.1878291123, "close": 198768.921875, "volume": 35279762 }, { "date": "2026-03-23", "open": 189897.08232689212, "high": 190594.86688137412, "low": 185710.375, "close": 185710.375, "volume": 30268173 }, { "date": "2026-03-24", "open": 194881.26877965208, "high": 195379.68634686348, "low": 184912.91743542437, "close": 189099.625, "volume": 25458914 }, { "date": "2026-03-25", "open": 193086.9529513889, "high": 195778.4076388889, "low": 188401.828125, "close": 188401.828125, "volume": 22995904 }, { "date": "2026-03-26", "open": 184912.9255882149, "high": 185311.65965956415, "low": 178333.81341095225, "close": 179530.015625, "volume": 32074131 }, { "date": "2026-03-27", "open": 171555.33419801499, "high": 181124.951910397, "low": 171455.65068017767, "close": 179530.015625, "volume": 29138966 }, { "date": "2026-03-30", "open": 170811.61993051617, "high": 176455.39567675837, "low": 170412.06058564945, "close": 176105.78125, "volume": 22269147 }, { "date": "2026-03-31", "open": 169812.72802033494, "high": 174507.55050089714, "low": 166816.0328199761, "close": 167015.8125, "volume": 38659593 }, { "date": "2026-04-01", "open": 178802.81035789612, "high": 190589.81126417086, "low": 177803.91197600844, "close": 189441.078125, "volume": 32390251 }, { "date": "2026-04-02", "open": 192387.82556754485, "high": 193386.72393497758, "low": 174807.2143007287, "close": 178203.46875, "volume": 38615231 }, { "date": "2026-04-03", "open": 183997.07827604725, "high": 186993.77336197637, "low": 182498.73073308272, "close": 185994.875, "volume": 20194447 }, { "date": "2026-04-06", "open": 190689.70476760744, "high": 194385.62885163128, "low": 189890.58604673744, "close": 192887.28125, "volume": 20635958 }, { "date": "2026-04-07", "open": 201777.47232824427, "high": 202276.92151717556, "low": 192188.04790076334, "close": 196283.53125, "volume": 30848053 }, { "date": "2026-04-08", "open": 213764.25371140143, "high": 214263.7029023159, "low": 207271.41422951306, "close": 210268.109375, "volume": 35890973 }, { "date": "2026-04-09", "open": 206771.9607077206, "high": 207271.40988817404, "low": 201777.4689031863, "close": 203775.265625, "volume": 42320839 }, { "date": "2026-04-10", "open": 208270.3084041262, "high": 210767.5543082524, "low": 205273.61331917474, "close": 205773.0625, "volume": 18244459 }, { "date": "2026-04-13", "open": 197981.66260883084, "high": 202776.3749222637, "low": 197981.66260883084, "close": 200778.578125, "volume": 19603415 }, { "date": "2026-04-14", "open": 207770.8631961259, "high": 209768.65995762713, "low": 205273.61724424938, "close": 206272.515625, "volume": 23672078 }, { "date": "2026-04-15", "open": 214763.15610189573, "high": 215262.6053021327, "low": 209768.66409952607, "close": 210767.5625, "volume": 24092884 }, { "date": "2026-04-16", "open": 211766.46494252872, "high": 217759.8554597701, "low": 210268.1173132184, "close": 217260.40625, "volume": 21499788 }, { "date": "2026-04-17", "open": 216760.94524016202, "high": 217759.84360532407, "low": 214763.14850983795, "close": 215762.046875, "volume": 18079322 }, { "date": "2026-04-20", "open": 214263.703125, "high": 218758.7458479021, "low": 212765.35555069929, "close": 214263.703125, "volume": 17107741 }, { "date": "2026-04-21", "open": 217759.85159817353, "high": 219757.64840182647, "low": 215762.05479452055, "close": 218758.75, "volume": 16752132 }, { "date": "2026-04-22", "open": 218259.30466954023, "high": 222254.89834770115, "low": 215262.60941091954, "close": 217260.40625, "volume": 16823480 }, { "date": "2026-04-23", "open": 222754.339922049, "high": 229247.17942650334, "low": 215762.0512249443, "close": 224252.6875, "volume": 34525485 }, { "date": "2026-04-24", "open": 223753.2460136674, "high": 224752.1444333713, "low": 216261.50786588836, "close": 219258.203125, "volume": 19626666 }, { "date": "2026-04-27", "open": 219757.644766147, "high": 225751.035077951, "low": 218259.29718819598, "close": 224252.6875, "volume": 22870374 }, { "date": "2026-04-28", "open": 223753.23423423423, "high": 225751.03096846846, "low": 221255.98831644145, "close": 221755.4375, "volume": 18444490 }, { "date": "2026-04-29", "open": 219258.1918556416, "high": 227748.82798672566, "low": 218259.29348727877, "close": 225751.03125, "volume": 20363756 }, { "date": "2026-04-30", "open": 228747.7300170068, "high": 229746.62840136053, "low": 220257.09375, "close": 220257.09375, "volume": 22161975 }, { "date": "2026-05-04", "open": 227748.8322580645, "high": 232243.875, "low": 223753.23870967742, "close": 232243.875, "volume": 32920816 }, { "date": "2026-05-06", "open": 253720.1882048872, "high": 269702.56226503756, "low": 250723.493068609, "close": 265706.96875, "volume": 53097996 }, { "date": "2026-05-07", "open": 271700.35543278087, "high": 276694.8472605893, "low": 259713.57504604053, "close": 271200.90625, "volume": 41404687 }, { "date": "2026-05-08", "open": 259713.58240223466, "high": 269702.56634078216, "low": 259713.58240223466, "close": 268204.21875, "volume": 25875880 }, { "date": "2026-05-11", "open": 284186.6015761821, "high": 288182.1952714536, "low": 279691.55866900174, "close": 285185.5, "volume": 36031094 }, { "date": "2026-05-12", "open": 289680.53875448025, "high": 291178.8863687276, "low": 265706.97692652326, "close": 278692.65625, "volume": 41211149 }, { "date": "2026-05-13", "open": 263709.1875, "high": 285185.50390625, "low": 261711.390625, "close": 283687.15625, "volume": 35540134 }, { "date": "2026-05-14", "open": 281689.359375, "high": 299170.08203125, "low": 281689.359375, "close": 295673.9375, "volume": 39314752 }, { "date": "2026-05-15", "open": 290679.41589648795, "high": 296173.35674676526, "low": 265706.95748613676, "close": 270202, "volume": 38075487 }, { "date": "2026-05-18", "open": 269203.10642793594, "high": 288182.17515569396, "low": 261711.36877224199, "close": 280690.4375, "volume": 33555214 }, { "date": "2026-05-19", "open": 273698.15245009074, "high": 281189.89019963704, "low": 265706.9655172414, "close": 275196.5, "volume": 30767569 }, { "date": "2026-05-20", "open": 277693.765625, "high": 282188.80859375, "low": 263209.73828125, "close": 275695.96875, "volume": 35662077 }, { "date": "2026-05-21", "open": 290679.4263355593, "high": 299170.0625, "low": 286683.8328464107, "close": 299170.0625, "volume": 36168689 }, { "date": "2026-05-22", "open": 299669.51923076925, "high": 300168.9684294872, "low": 291678.33205128205, "close": 292177.78125, "volume": 18395274 }, { "date": "2026-05-26", "open": 297671.7265886288, "high": 301667.3202341137, "low": 297172.27738294314, "close": 298670.625, "volume": 23441371 }, { "date": "2026-05-27", "open": 321145.8394747557, "high": 322644.18709283386, "low": 305662.91408794787, "close": 306661.8125, "volume": 33916688 }, { "date": "2026-05-28", "open": 304664.00354757934, "high": 306162.35110601, "low": 287183.28203255427, "close": 299170.0625, "volume": 30195334 }, { "date": "2026-05-29", "open": 309159.043523265, "high": 318648.5779771293, "low": 305163.4500690063, "close": 316650.78125, "volume": 37241537 }, { "date": "2026-06-01", "open": 319148.02932485676, "high": 354109.47228689113, "low": 319148.02932485676, "close": 348615.53125, "volume": 45052488 }, { "date": "2026-06-02", "open": 360102.875, "high": 369592.4098474341, "low": 341623.25450762827, "close": 360102.875, "volume": 44720282 }, { "date": "2026-06-04", "open": 348615.5352951636, "high": 365596.8077880512, "low": 347616.636913229, "close": 351112.78125, "volume": 34771037 }, { "date": "2026-06-05", "open": 333132.6051481763, "high": 342622.1396276596, "low": 324641.9690349544, "close": 328637.5625, "volume": 33725012 }, { "date": "2026-06-08", "open": 292677.222821489, "high": 315152.43617808796, "low": 292177.7736357868, "close": 295174.46875, "volume": 38929682 }, { "date": "2026-06-09", "open": 309658.50058229815, "high": 323643.0780279503, "low": 299669.5166925466, "close": 321645.28125, "volume": 30124249 }, { "date": "2026-06-10", "open": 310657.3859504132, "high": 314153.53016528924, "low": 294924.7369834711, "close": 302166.75, "volume": 1191 }, { "date": "2026-06-11", "open": 290179.9885033445, "high": 306162.3630852843, "low": 287183.29326923075, "close": 298670.625, "volume": 31420307 }, { "date": "2026-06-12", "open": 325640.8629844961, "high": 338626.54156976746, "low": 319647.47286821704, "close": 322144.71875, "volume": 31006148 }, { "date": "2026-06-15", "open": 342122.6910237389, "high": 344120.48775964393, "low": 333632.05489614245, "close": 336628.75, "volume": 21500067 }, { "date": "2026-06-16", "open": 342622.15625, "high": 345119.4022868076, "low": 332133.72289540817, "close": 342622.15625, "volume": 17548685 }, { "date": "2026-06-17", "open": 331634.25505050505, "high": 347616.6287878788, "low": 331134.80587121216, "close": 346118.28125, "volume": 18134051 }, { "date": "2026-06-18", "open": 344619.9349137931, "high": 362600.10543103446, "low": 344120.48573275865, "close": 362100.65625, "volume": 32764450 }, { "date": "2026-06-19", "open": 372089.65152718924, "high": 374087.44831391243, "low": 345868.56870144774, "close": 353610.03125, "volume": 43284898 }, { "date": "2026-06-22", "open": 342622.16027227725, "high": 362600.128801273, "low": 341623.26184582745, "close": 353110.59375, "volume": 24330451 }, { "date": "2026-06-23", "open": 347117.18951612903, "high": 352611.13064516126, "low": 309658.5, "close": 309658.5, "volume": 41266630 }, { "date": "2026-06-24", "open": 313654.098568282, "high": 340624.35545154184, "low": 313654.098568282, "close": 340124.90625, "volume": 47809959 }, { "date": "2026-06-25", "open": 359103.96086122736, "high": 362100.6559449093, "low": 351612.2231520223, "close": 358105.0625, "volume": 36157158 }, { "date": "2026-06-26", "open": 353610.02650957287, "high": 356107.27245949925, "low": 321145.8291605302, "close": 339126, "volume": 39735951 }, { "date": "2026-06-29", "open": 331000, "high": 335500, "low": 316000, "close": 323000, "volume": 35436521 }, { "date": "2026-06-30", "open": 323500, "high": 343000, "low": 321000, "close": 334000, "volume": 29237216 }, { "date": "2026-07-01", "open": 334500, "high": 339000, "low": 311500, "close": 314500, "volume": 24968382 }, { "date": "2026-07-02", "open": 290000, "high": 304000, "low": 281500, "close": 286000, "volume": 38905074 }, { "date": "2026-07-03", "open": 288500, "high": 313000, "low": 283500, "close": 309500, "volume": 31520538 }, { "date": "2026-07-06", "open": 320000, "high": 325000, "low": 303000, "close": 318000, "volume": 23872879 }, { "date": "2026-07-07", "open": 307000, "high": 310000, "low": 286000, "close": 296000, "volume": 32421032 }, { "date": "2026-07-08", "open": 285500, "high": 300000, "low": 273500, "close": 277500, "volume": 33525758 }, { "date": "2026-07-09", "open": 288500, "high": 291500, "low": 267500, "close": 278000, "volume": 29703616 }, { "date": "2026-07-10", "open": 291000, "high": 298000, "low": 282000, "close": 285000, "volume": 20088811 }, { "date": "2026-07-13", "open": 285000, "high": 292500, "low": 253000, "close": 254500, "volume": 31882652 }, { "date": "2026-07-14", "open": 255000, "high": 270000, "low": 247000, "close": 263000, "volume": 40086496 }, { "date": "2026-07-15", "open": 283500, "high": 284500, "low": 273000, "close": 279500, "volume": 24873414 }, { "date": "2026-07-16", "open": 264500, "high": 265500, "low": 252500, "close": 255000, "volume": 27001478 }, { "date": "2026-07-20", "open": 241000, "high": 257500, "low": 240000, "close": 244000, "volume": 26804038 }, { "date": "2026-07-21", "open": 247000, "high": 263500, "low": 243000, "close": 259000, "volume": 20386896 }, { "date": "2026-07-22", "open": 276000, "high": 276000, "low": 260000, "close": 260500, "volume": 22292003 }, { "date": "2026-07-23", "open": 269000, "high": 273000, "low": 263000, "close": 270000, "volume": 16011816 }, { "date": "2026-07-24", "open": 266000, "high": 266500, "low": 247000, "close": 249500, "volume": 26175580 }, { "date": "2026-07-27", "open": 257000, "high": 258500, "low": 246000, "close": 254000, "volume": 23296044 }, { "date": "2026-07-28", "open": 238500, "high": 240000, "low": 218500, "close": 220000, "volume": 41639623 }, { "date": "2026-07-29", "open": 226500, "high": 234000, "low": 189200, "close": 208500, "volume": 65555523 }, { "date": "2026-07-30", "open": 214000, "high": 226000, "low": 202000, "close": 207000, "volume": 46694193 }, { "date": "2026-07-31", "open": 257000, "high": 267000, "low": 243000, "close": 262500, "volume": 58478873 }, { "date": "2026-08-03", "open": 248000, "high": 249500, "low": 238000, "close": 239500, "volume": 27825493 }, { "date": "2026-08-04", "open": 244500, "high": 244500, "low": 228000, "close": 240000, "volume": 29433821 }, { "date": "2026-08-05", "open": 254000, "high": 254500, "low": 244000, "close": 246000, "volume": 22577128 }, { "date": "2026-08-06", "open": 241500, "high": 246000, "low": 228000, "close": 230500, "volume": 26101823 }, { "date": "2026-08-07", "open": 235000, "high": 239500, "low": 229000, "close": 231000, "volume": 20546010 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "000660.KS", "ticker": "000660", "name": "SK하이닉스", "sector": "반도체", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:20+09:00", "data_revision": "6022b9b91a77c4a01a29f5ffc71b59d161bab99755773c6f20822ff20c8a408d", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/000660.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/000660.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 1521000, "high": 1542000, "low": 1409000, "close": 1422000, "volume": 5002539 }, "previous_bar": { "date": "2026-08-06", "open": 1600000, "high": 1606000, "low": 1481000, "close": 1495000, "volume": 5498295 }, "indicators": { "ma5": 1545800, "ma20": 1725300, "ma60": 2091546.3, "ma120": 1583405.5328125, "ma200": 1202997.78796875, "atr14": 191857.14285714287, "return_20d_pct": -34.94967978042086, "return_60d_pct": -22.493855580490084, "return_120d_pct": 60.638351050715464, "relative_strength_20d_pct": -20.781373882778517, "relative_strength_60d_pct": -4.381167742351732, "high_252": 2987000, "low_252": 243980.453125, "distance_to_high_252_pct": -52.39370605959157 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -9.213849715849298, "ma60_slope_5d_pct": -0.732135022345104, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 6461860.4, "avg_traded_value_20": 10971379881700, "last_volume": 5002539, "volume_ratio_20": 0.7741638924913945 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 1875 }, { "type": "DIVIDEND", "date": "2026-05-28", "amount": 375 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 1875 }, { "type": "DIVIDEND", "date": "2026-05-28", "amount": 375 } ], "liquidity": { "avg_volume_20": 6461860.4, "avg_traded_value_20": 10971379881700, "last_volume": 5002539, "volume_ratio_20": 0.7741638924913945 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 293698.0869140625, "high": 304169.49578536185, "low": 292202.1713610197, "close": 303172.21875, "volume": 5265553 }, { "date": "2025-09-11", "open": 309155.8937296417, "high": 314142.27911237784, "low": 304668.14688517916, "close": 306164.0625, "volume": 5148088 }, { "date": "2025-09-12", "open": 321123.23002283106, "high": 328602.80836187216, "low": 318131.3986872146, "close": 327605.53125, "volume": 4242516 }, { "date": "2025-09-15", "open": 338575.54201283987, "high": 340570.096015861, "low": 324115.02549093653, "close": 330098.6875, "volume": 4221256 }, { "date": "2025-09-16", "open": 330597.3054956896, "high": 353036.036637931, "low": 330597.3054956896, "close": 347052.375, "volume": 5841135 }, { "date": "2025-09-17", "open": 340071.45239880064, "high": 341567.36787856073, "low": 332591.875, "close": 332591.875, "volume": 4498866 }, { "date": "2025-09-18", "open": 337578.28973277076, "high": 356027.91561181436, "low": 335583.735583685, "close": 354532, "volume": 4526286 }, { "date": "2025-09-22", "open": 348049.69586894586, "high": 358022.4665242165, "low": 344309.90687321936, "close": 350044.25, "volume": 4377563 }, { "date": "2025-09-23", "open": 354532.0072281856, "high": 362011.5854397507, "low": 352038.81449099723, "close": 360017.03125, "volume": 3315336 }, { "date": "2025-09-24", "open": 358022.47814685316, "high": 363008.86363636365, "low": 347551.0686188811, "close": 356526.5625, "volume": 4165199 }, { "date": "2025-09-25", "open": 351041.53436185134, "high": 358022.47396563814, "low": 348548.3416462132, "close": 355529.28125, "volume": 2148215 }, { "date": "2025-09-26", "open": 346553.7982912333, "high": 348049.71396731056, "low": 332093.28008915304, "close": 335583.75, "volume": 3685324 }, { "date": "2025-09-29", "open": 338575.52520594554, "high": 350044.21015401144, "low": 338076.8867299427, "close": 348049.65625, "volume": 2275986 }, { "date": "2025-09-30", "open": 352038.80512589926, "high": 355529.2748651079, "low": 346553.78125, "close": 346553.78125, "volume": 2238614 }, { "date": "2025-10-01", "open": 350044.22578125, "high": 361014.27274305554, "low": 350044.22578125, "close": 359019.71875, "volume": 2802437 }, { "date": "2025-10-02", "open": 387442.12334070797, "high": 403398.555704804, "low": 382954.37673830596, "close": 394423.0625, "volume": 7430763 }, { "date": "2025-10-10", "open": 424840.0084696262, "high": 438053.92892085284, "low": 415365.87682535045, "close": 426834.5625, "volume": 6835852 }, { "date": "2025-10-13", "open": 404395.83693524095, "high": 414368.60726656625, "low": 401902.64435240964, "close": 413869.96875, "volume": 4356534 }, { "date": "2025-10-14", "open": 423842.73997569864, "high": 435311.42588092346, "low": 405393.1148238153, "close": 410379.5, "volume": 4101275 }, { "date": "2025-10-15", "open": 409382.207285503, "high": 422845.44674556213, "low": 405891.737795858, "close": 421349.53125, "volume": 2688019 }, { "date": "2025-10-16", "open": 419853.6472375691, "high": 453761.067679558, "low": 419355.00870165747, "close": 451267.875, "volume": 4247934 }, { "date": "2025-10-17", "open": 450270.5596804511, "high": 473706.568877551, "low": 448276.0057062299, "close": 464232.4375, "volume": 4541583 }, { "date": "2025-10-20", "open": 476199.7529930484, "high": 484177.96875, "low": 464232.429357621, "close": 484177.96875, "volume": 3333903 }, { "date": "2025-10-21", "open": 495646.67366910225, "high": 500633.05871607515, "low": 476698.4104906054, "close": 477695.6875, "volume": 4126858 }, { "date": "2025-10-22", "open": 473706.60533489095, "high": 480687.54478193144, "low": 467722.9429517134, "close": 480188.90625, "volume": 3870276 }, { "date": "2025-10-23", "open": 468720.23837513063, "high": 487169.8647792581, "low": 466725.684169279, "close": 477197.09375, "volume": 3583993 }, { "date": "2025-10-24", "open": 491657.57187499997, "high": 511603.11231617647, "low": 490161.65634191176, "close": 508611.28125, "volume": 4254202 }, { "date": "2025-10-27", "open": 531548.6957943925, "high": 535537.8042056075, "low": 521575.92476635514, "close": 533543.25, "volume": 3381231 }, { "date": "2025-10-28", "open": 519581.34375, "high": 525565.0060580614, "low": 507614.0191338771, "close": 519581.34375, "volume": 5659008 }, { "date": "2025-10-29", "open": 536535.0226254481, "high": 557477.8394937277, "low": 521575.8677195341, "close": 556480.5625, "volume": 4803031 }, { "date": "2025-10-30", "open": 556480.6043133803, "high": 577423.4227552817, "low": 550496.9419014085, "close": 566453.375, "volume": 4888461 }, { "date": "2025-10-31", "open": 555483.3208855098, "high": 564458.8144007156, "low": 550496.9355992845, "close": 557477.875, "volume": 3351809 }, { "date": "2025-11-03", "open": 555483.3541330645, "high": 622300.9209677419, "low": 553488.7998991936, "close": 618311.8125, "volume": 5787058 }, { "date": "2025-11-04", "open": 609336.3022610921, "high": 612328.1335324232, "low": 581412.5437286689, "close": 584404.375, "volume": 5969769 }, { "date": "2025-11-05", "open": 561466.9432210708, "high": 585401.5908894646, "low": 530551.3566493955, "close": 577423.375, "volume": 8976222 }, { "date": "2025-11-06", "open": 600360.8062816189, "high": 605347.1917158517, "low": 581412.5416315346, "close": 591385.3125, "volume": 5321244 }, { "date": "2025-11-07", "open": 575428.9185344827, "high": 597369.0159482758, "low": 563461.5926724138, "close": 578420.75, "volume": 4789397 }, { "date": "2025-11-10", "open": 582409.7805280528, "high": 613325.3681930694, "low": 579417.9494636963, "close": 604349.875, "volume": 4893645 }, { "date": "2025-11-11", "open": 620306.2683764135, "high": 644240.9153877221, "low": 602355.2831179322, "close": 617314.4375, "volume": 5508697 }, { "date": "2025-11-12", "open": 603352.6129457051, "high": 618311.7686385738, "low": 599363.5047609401, "close": 615319.9375, "volume": 2831484 }, { "date": "2025-11-13", "open": 605347.1771854575, "high": 620306.3331290849, "low": 605347.1771854575, "close": 610333.5625, "volume": 3875541 }, { "date": "2025-11-14", "open": 577423.4527901786, "high": 583407.1155133928, "low": 558475.1875, "close": 558475.1875, "volume": 5778374 }, { "date": "2025-11-17", "open": 586398.8886138614, "high": 604349.875, "low": 582409.7805280528, "close": 604349.875, "volume": 4470947 }, { "date": "2025-11-18", "open": 581412.4756578947, "high": 589390.6914473685, "low": 568447.875, "close": 568447.875, "volume": 3544391 }, { "date": "2025-11-19", "open": 561467.0271352313, "high": 568447.9670818505, "low": 544513.315836299, "close": 560469.75, "volume": 4529736 }, { "date": "2025-11-20", "open": 593379.9014886165, "high": 595374.4557793345, "low": 568447.9728546409, "close": 569445.25, "volume": 4670237 }, { "date": "2025-11-21", "open": 516589.51259596925, "high": 529554.1142634357, "low": 512600.404390595, "close": 519581.34375, "volume": 6646712 }, { "date": "2025-11-24", "open": 529554.1099759615, "high": 540524.157451923, "low": 515592.2313701923, "close": 518584.0625, "volume": 6399162 }, { "date": "2025-11-25", "open": 544513.261199422, "high": 548502.369340077, "low": 516589.5042148362, "close": 517586.78125, "volume": 3716730 }, { "date": "2025-11-26", "open": 511603.1396708015, "high": 526562.2958015268, "low": 499635.8147662214, "close": 522573.1875, "volume": 5127393 }, { "date": "2025-11-27", "open": 533925.3285845588, "high": 554883.1452205882, "low": 531929.3460477941, "close": 542907.25, "volume": 3654092 }, { "date": "2025-11-28", "open": 549893.1917452831, "high": 550891.183018868, "low": 528935.375, "close": 528935.375, "volume": 2680138 }, { "date": "2025-12-01", "open": 540911.2776486989, "high": 543905.251510223, "low": 523945.42576672864, "close": 536919.3125, "volume": 3134704 }, { "date": "2025-12-02", "open": 546899.2123655914, "high": 557877.1162634408, "low": 540911.2647849462, "close": 556879.125, "volume": 2686580 }, { "date": "2025-12-03", "open": 548895.2049365942, "high": 557877.1264719203, "low": 542907.2572463768, "close": 550891.1875, "volume": 2586619 }, { "date": "2025-12-04", "open": 540911.25, "high": 541909.2412361624, "low": 530931.3376383764, "close": 540911.25, "volume": 2858305 }, { "date": "2025-12-05", "open": 528935.3722426471, "high": 544903.2325367647, "low": 525941.3984375, "close": 542907.25, "volume": 3204933 }, { "date": "2025-12-08", "open": 541909.2358102254, "high": 578834.9111785096, "low": 531929.3235485269, "close": 575840.9375, "volume": 4288433 }, { "date": "2025-12-09", "open": 567857.0363295053, "high": 573844.9839885159, "low": 562867.0799469964, "close": 564863.0625, "volume": 2391174 }, { "date": "2025-12-10", "open": 569853.0146933561, "high": 591808.8226149915, "low": 568855.0234241908, "close": 585820.875, "volume": 3986083 }, { "date": "2025-12-11", "open": 581828.9696902655, "high": 587816.9179203539, "low": 563865.125, "close": 563865.125, "volume": 4021907 }, { "date": "2025-12-12", "open": 563865.114382662, "high": 577836.9933231174, "low": 558875.1576182137, "close": 569853.0625, "volume": 2646148 }, { "date": "2025-12-15", "open": 533925.352549639, "high": 562368.1049751805, "low": 533925.352549639, "close": 552887.1875, "volume": 2482125 }, { "date": "2025-12-16", "open": 543905.2441037736, "high": 549893.1917452831, "low": 528935.375, "close": 528935.375, "volume": 3287998 }, { "date": "2025-12-17", "open": 528935.3709165155, "high": 552887.1612976406, "low": 523945.41458711436, "close": 549893.1875, "volume": 2692626 }, { "date": "2025-12-18", "open": 536919.3095561594, "high": 561869.0915987318, "low": 535921.3182744565, "close": 550891.1875, "volume": 2959059 }, { "date": "2025-12-19", "open": 567857.0589579524, "high": 568855.050274223, "low": 545901.25, "close": 545901.25, "volume": 3440005 }, { "date": "2025-12-22", "open": 572846.9898706897, "high": 578834.9375, "low": 565861.0509698276, "close": 578834.9375, "volume": 2878464 }, { "date": "2025-12-23", "open": 583824.9288313356, "high": 591808.8594820206, "low": 579832.9635059931, "close": 582826.9375, "volume": 2011188 }, { "date": "2025-12-24", "open": 585820.8837159864, "high": 589812.8488520408, "low": 582826.9098639456, "close": 586818.875, "volume": 2160697 }, { "date": "2025-12-26", "open": 592806.8558013355, "high": 603784.7605383974, "low": 588814.890442404, "close": 597796.8125, "volume": 4243548 }, { "date": "2025-12-29", "open": 628734.5244140625, "high": 638714.4375, "low": 623744.5678710938, "close": 638714.4375, "volume": 4176151 }, { "date": "2025-12-30", "open": 637716.478686636, "high": 657676.305875576, "low": 632726.5218894009, "close": 649692.375, "volume": 4094603 }, { "date": "2026-01-02", "open": 649692.2905280651, "high": 677636.0449593796, "low": 645700.3256093058, "close": 675640.0625, "volume": 4181895 }, { "date": "2026-01-05", "open": 696597.920079023, "high": 698593.902658046, "low": 682626.0420258621, "close": 694601.9375, "volume": 4337511 }, { "date": "2026-01-06", "open": 688614.000516529, "high": 725539.6788050964, "low": 669652.165719697, "close": 724541.6875, "volume": 4830275 }, { "date": "2026-01-07", "open": 758473.3423180593, "high": 760469.3247978437, "low": 726537.6226415094, "close": 740509.5, "volume": 5693115 }, { "date": "2026-01-08", "open": 729531.6545138889, "high": 786417.1597222222, "low": 729531.6545138889, "close": 754481.4375, "volume": 6496379 }, { "date": "2026-01-09", "open": 742505.5, "high": 754481.3951612903, "low": 725539.6485215054, "close": 742505.5, "volume": 4343703 }, { "date": "2026-01-12", "open": 753483.3849299066, "high": 760469.3235981308, "low": 733523.5601635515, "close": 747495.4375, "volume": 3329793 }, { "date": "2026-01-13", "open": 751487.431656504, "high": 752485.4229336043, "low": 722545.6846205962, "close": 736517.5625, "volume": 3771944 }, { "date": "2026-01-14", "open": 731527.5788409704, "high": 748493.4299191375, "low": 726537.6226415094, "close": 740509.5, "volume": 4885051 }, { "date": "2026-01-15", "open": 730529.5864485982, "high": 748493.4287383178, "low": 725539.6302570094, "close": 747495.4375, "volume": 3003414 }, { "date": "2026-01-16", "open": 749491.4809027778, "high": 761467.3767361111, "low": 745499.515625, "close": 754481.4375, "volume": 3712326 }, { "date": "2026-01-19", "open": 753483.3912794503, "high": 772445.2249672775, "low": 748493.4350458115, "close": 762465.3125, "volume": 3392008 }, { "date": "2026-01-20", "open": 762465.3162853298, "high": 762465.3162853298, "low": 735519.5524899059, "close": 741507.5, "volume": 2762369 }, { "date": "2026-01-21", "open": 727535.5966216216, "high": 754481.3594594594, "low": 726537.6054054054, "close": 738513.5, "volume": 5108442 }, { "date": "2026-01-22", "open": 764461.2784768213, "high": 771447.2170529801, "low": 749491.4100993378, "close": 753483.375, "volume": 3545309 }, { "date": "2026-01-23", "open": 752485.4258474576, "high": 774441.2340286832, "low": 742505.5130378096, "close": 765459.3125, "volume": 3508272 }, { "date": "2026-01-26", "open": 751487.4138077445, "high": 752485.4050611412, "low": 734521.5625, "close": 734521.5625, "volume": 3133330 }, { "date": "2026-01-27", "open": 736517.5425, "high": 798393, "low": 731527.58625, "close": 798393, "volume": 5660198 }, { "date": "2026-01-28", "open": 808372.8968489893, "high": 852284.5109988109, "low": 801386.958234245, "close": 839310.625, "volume": 6708497 }, { "date": "2026-01-29", "open": 877234.3432055749, "high": 882224.2996515679, "low": 817354.8658536585, "close": 859270.5, "volume": 6837983 }, { "date": "2026-01-30", "open": 852284.5427667768, "high": 929129.8703932894, "low": 851286.5514988999, "close": 907174.0625, "volume": 7875195 }, { "date": "2026-02-02", "open": 868252.4006024096, "high": 886216.2433734939, "low": 828332.75, "close": 828332.75, "volume": 7634191 }, { "date": "2026-02-03", "open": 872244.4115214995, "high": 905178.125, "low": 869250.4375689086, "close": 905178.125, "volume": 5272538 }, { "date": "2026-02-04", "open": 882224.265, "high": 904180.0725, "low": 881226.27375, "close": 898192.125, "volume": 3800763 }, { "date": "2026-02-05", "open": 849290.609337886, "high": 875238.3835362233, "low": 836316.7222387174, "close": 840308.6875, "volume": 5473720 }, { "date": "2026-02-06", "open": 803382.9838349225, "high": 848292.5916269368, "low": 789411.1058551847, "close": 837314.6875, "volume": 5581574 }, { "date": "2026-02-09", "open": 896196.1538895152, "high": 897194.1451521984, "low": 871246.3723224351, "close": 885218.25, "volume": 4228584 }, { "date": "2026-02-10", "open": 892204.2183219178, "high": 903182.1225742009, "low": 874240.375, "close": 874240.375, "volume": 3441377 }, { "date": "2026-02-11", "open": 858272.4375, "high": 872244.3143895349, "low": 846296.5430232559, "close": 858272.4375, "volume": 3125590 }, { "date": "2026-02-12", "open": 880228.3023648649, "high": 892204.1976351351, "low": 876236.3372747748, "close": 886216.25, "volume": 4619344 }, { "date": "2026-02-13", "open": 887214.2338778409, "high": 901186.1115767045, "low": 876236.3299715909, "close": 878232.3125, "volume": 3534047 }, { "date": "2026-02-19", "open": 903182.0913730426, "high": 911166.021462528, "low": 886216.239932886, "close": 892204.1875, "volume": 3285109 }, { "date": "2026-02-20", "open": 890208.1867755533, "high": 953081.6349446786, "low": 879230.2831269758, "close": 947093.6875, "volume": 5054333 }, { "date": "2026-02-23", "open": 978031.4340168244, "high": 978031.4340168244, "low": 939109.7749079915, "close": 949089.6875, "volume": 3523887 }, { "date": "2026-02-24", "open": 950087.711442786, "high": 1002981.25, "low": 944099.7636815921, "close": 1002981.25, "volume": 4102382 }, { "date": "2026-02-25", "open": 1009967.1773084479, "high": 1035914.9506385069, "low": 1001983.2470530452, "close": 1015955.125, "volume": 3462525 }, { "date": "2026-02-26", "open": 1023828.7898089172, "high": 1098816.25, "low": 1022828.9570063695, "close": 1098816.25, "volume": 4461976 }, { "date": "2026-02-27", "open": 1049824.4639491045, "high": 1095816.7737983034, "low": 1047824.7983034872, "close": 1060822.625, "volume": 6453062 }, { "date": "2026-03-03", "open": 1021829.1224707135, "high": 1039826.112886049, "low": 938843, "close": 938843, "volume": 6818327 }, { "date": "2026-03-04", "open": 893850.539310954, "high": 953840.5083922261, "low": 845858.5640459363, "close": 848858.0625, "volume": 9253420 }, { "date": "2026-03-05", "open": 975836.8363443146, "high": 991834.1615302869, "low": 926845.0279622742, "close": 940842.6875, "volume": 6442459 }, { "date": "2026-03-06", "open": 911847.5064935065, "high": 937843.1590909091, "low": 884852.0211038961, "close": 923845.5, "volume": 3744322 }, { "date": "2026-03-09", "open": 850857.7425239235, "high": 863855.5693779904, "low": 807864.9306220096, "close": 835860.25, "volume": 7253621 }, { "date": "2026-03-10", "open": 914847.0325826226, "high": 949841.1813699361, "low": 898849.7074227079, "close": 937843.1875, "volume": 5304897 }, { "date": "2026-03-11", "open": 953840.4797120418, "high": 984835.2961387434, "low": 940842.6534685864, "close": 954840.3125, "volume": 3916098 }, { "date": "2026-03-12", "open": 937843.1623655914, "high": 962838.9822580644, "low": 927844.8344086021, "close": 929844.5, "volume": 3711742 }, { "date": "2026-03-13", "open": 890851.0512362638, "high": 928844.6987637363, "low": 883852.2214285715, "close": 909847.875, "volume": 3645102 }, { "date": "2026-03-16", "open": 924845.3189168378, "high": 974836.9577772074, "low": 923845.4861396303, "close": 973837.125, "volume": 3829496 }, { "date": "2026-03-17", "open": 1008831.2915592784, "high": 1009831.1243556702, "low": 968837.9797036083, "close": 969837.8125, "volume": 3326240 }, { "date": "2026-03-18", "open": 999832.8598484847, "high": 1059822.8314393938, "low": 998833.0269886364, "close": 1055823.5, "volume": 4347884 }, { "date": "2026-03-19", "open": 1007831.4610069102, "high": 1042825.6089585391, "low": 1002832.2970138204, "close": 1012830.625, "volume": 3347483 }, { "date": "2026-03-20", "open": 1022828.9497269116, "high": 1025828.4481132075, "low": 1001832.4610228401, "close": 1006831.625, "volume": 3426646 }, { "date": "2026-03-23", "open": 951840.8231511255, "high": 962838.9839228296, "low": 926845.0032154341, "close": 932844, "volume": 3911813 }, { "date": "2026-03-24", "open": 992833.9544878296, "high": 993833.7872718052, "low": 937843.1513691683, "close": 985835.125, "volume": 4352152 }, { "date": "2026-03-25", "open": 1015830.1135678391, "high": 1041825.766080402, "low": 987834.7954773869, "close": 994833.625, "volume": 4463869 }, { "date": "2026-03-26", "open": 964838.649517685, "high": 972837.3118971061, "low": 930844.3344051447, "close": 932844, "volume": 4660620 }, { "date": "2026-03-27", "open": 889851.1897106109, "high": 933843.8327974277, "low": 879852.8617363344, "close": 932844, "volume": 4520942 }, { "date": "2026-03-30", "open": 866855.065506873, "high": 883852.2236540664, "low": 861855.9013459336, "close": 872854.0625, "volume": 4498502 }, { "date": "2026-03-31", "open": 816863.3904120198, "high": 851857.5381040892, "low": 805865.229708798, "close": 806865.0625, "volume": 7194351 }, { "date": "2026-04-01", "open": 883852.1739130435, "high": 904848.6622073578, "low": 857856.5217391304, "close": 896850, "volume": 6255058 }, { "date": "2026-04-02", "open": 911847.5421686748, "high": 913847.2078313254, "low": 817863.2560240964, "close": 829861.25, "volume": 6127534 }, { "date": "2026-04-03", "open": 866855.066994863, "high": 885851.8908390411, "low": 859856.2371575342, "close": 875853.5625, "volume": 2927164 }, { "date": "2026-04-06", "open": 876853.3796557563, "high": 901349.2836484199, "low": 868854.7171275396, "close": 885851.875, "volume": 3100989 }, { "date": "2026-04-07", "open": 916846.7078329694, "high": 932844.0331604803, "low": 887851.5556768558, "close": 915846.875, "volume": 3619929 }, { "date": "2026-04-08", "open": 1006831.6589424007, "high": 1055823.467570184, "low": 991834.1665053243, "close": 1032827.3125, "volume": 6709356 }, { "date": "2026-04-09", "open": 1014830.2824398798, "high": 1024828.6103456914, "low": 989834.4626753507, "close": 997833.125, "volume": 5026817 }, { "date": "2026-04-10", "open": 1029827.8109785784, "high": 1041825.8048928919, "low": 1023828.8140214216, "close": 1026828.3125, "volume": 3134921 }, { "date": "2026-04-13", "open": 998832.9796875, "high": 1042825.6234375, "low": 995833.48125, "close": 1039826.125, "volume": 2769753 }, { "date": "2026-04-14", "open": 1091817.4637352675, "high": 1127811.4460562102, "low": 1077819.8039437896, "close": 1102815.625, "volume": 4754545 }, { "date": "2026-04-15", "open": 1164805.2778389084, "high": 1172803.940691021, "low": 1129811.1278609154, "close": 1135810.125, "volume": 4093703 }, { "date": "2026-04-16", "open": 1140809.2159090908, "high": 1160805.8717532468, "low": 1129811.0551948051, "close": 1154806.875, "volume": 2901319 }, { "date": "2026-04-17", "open": 1148807.8633643617, "high": 1154806.8600398935, "low": 1120812.5455452127, "close": 1127811.375, "volume": 3578235 }, { "date": "2026-04-20", "open": 1147808.0102915952, "high": 1174803.4948542023, "low": 1140809.1809605488, "close": 1165805, "volume": 3748014 }, { "date": "2026-04-21", "open": 1195800.0559640522, "high": 1227794.7062908497, "low": 1192800.5574959149, "close": 1223795.375, "volume": 3516960 }, { "date": "2026-04-22", "open": 1226794.8311529027, "high": 1232793.8278822568, "low": 1194800.1819296812, "close": 1222795.5, "volume": 2894919 }, { "date": "2026-04-23", "open": 1219796.0857142857, "high": 1266788.23, "low": 1182802.27, "close": 1224795.25, "volume": 5343871 }, { "date": "2026-04-24", "open": 1236793.2428396072, "high": 1241792.4071194762, "low": 1192800.5971767595, "close": 1221795.75, "volume": 3127857 }, { "date": "2026-04-27", "open": 1252790.5201238391, "high": 1316779.8204334367, "low": 1248791.1888544892, "close": 1291784, "volume": 4563073 }, { "date": "2026-04-28", "open": 1312780.45125, "high": 1327777.943076923, "low": 1295783.293846154, "close": 1299782.625, "volume": 3002713 }, { "date": "2026-04-29", "open": 1283785.3793503481, "high": 1316779.8633990719, "low": 1280785.880800464, "close": 1292783.875, "volume": 3001208 }, { "date": "2026-04-30", "open": 1311780.6531881804, "high": 1324778.4797822705, "low": 1285785, "close": 1285785, "volume": 3342342 }, { "date": "2026-05-04", "open": 1338776.1778680028, "high": 1449757.6235314445, "low": 1332777.180805114, "close": 1446758.125, "volume": 5776641 }, { "date": "2026-05-06", "open": 1589734.213772642, "high": 1613730.2019050594, "low": 1556739.7300905683, "close": 1600732.375, "volume": 6631934 }, { "date": "2026-05-07", "open": 1621728.8494558646, "high": 1664721.6611245465, "low": 1566738.0438331317, "close": 1653723.5, "volume": 5860618 }, { "date": "2026-05-08", "open": 1590734.0076364174, "high": 1688717.6234430603, "low": 1590734.0076364174, "close": 1685718.125, "volume": 4278087 }, { "date": "2026-05-11", "open": 1832693.484375, "high": 1948674.086768617, "low": 1825694.6549202127, "close": 1879685.625, "volume": 7433039 }, { "date": "2026-05-12", "open": 1943675.0288828337, "high": 1966671.1840599454, "low": 1803698.4321525884, "close": 1834693.25, "volume": 9160593 }, { "date": "2026-05-13", "open": 1780702.2277960526, "high": 1989667.2842864373, "low": 1780702.2277960526, "close": 1975669.625, "volume": 7126921 }, { "date": "2026-05-14", "open": 1975669.6218274112, "high": 1993666.6123096447, "low": 1936676.1424492386, "close": 1969670.625, "volume": 6040068 }, { "date": "2026-05-15", "open": 1949673.9726498076, "high": 1994666.4489417262, "low": 1788700.8908053876, "close": 1818695.875, "volume": 7485233 }, { "date": "2026-05-18", "open": 1779702.40625, "high": 1896682.8453125, "low": 1730710.5984375, "close": 1839692.375, "volume": 6481608 }, { "date": "2026-05-19", "open": 1790700.5591690545, "high": 1822695.209025788, "low": 1739709.0859598853, "close": 1744708.25, "volume": 4575855 }, { "date": "2026-05-20", "open": 1742708.584383954, "high": 1777702.7326647565, "low": 1689717.4455587391, "close": 1744708.25, "volume": 5535123 }, { "date": "2026-05-21", "open": 1800698.8663015463, "high": 1953673.2841494845, "low": 1795699.7023195876, "close": 1939675.625, "volume": 5096690 }, { "date": "2026-05-22", "open": 1941675.332818135, "high": 1951673.6609994848, "low": 1911680.3482740854, "close": 1940675.5, "volume": 3135190 }, { "date": "2026-05-26", "open": 2007664.2324561405, "high": 2086651.0224780703, "low": 2005664.566885965, "close": 2051656.875, "volume": 4903591 }, { "date": "2026-05-27", "open": 2278618.981275078, "high": 2357605.7735176105, "low": 2199632.189032546, "close": 2242625, "volume": 7545783 }, { "date": "2026-05-28", "open": 2189000, "high": 2305000, "low": 2151000, "close": 2289000, "volume": 6229499 }, { "date": "2026-05-29", "open": 2352000, "high": 2379000, "low": 2290500, "close": 2333000, "volume": 8518013 }, { "date": "2026-06-01", "open": 2299000, "high": 2398000, "low": 2296000, "close": 2363000, "volume": 5602897 }, { "date": "2026-06-02", "open": 2376000, "high": 2407000, "low": 2259000, "close": 2360000, "volume": 5837216 }, { "date": "2026-06-04", "open": 2284000, "high": 2327000, "low": 2262000, "close": 2298000, "volume": 3941067 }, { "date": "2026-06-05", "open": 2142000, "high": 2188000, "low": 2070000, "close": 2070000, "volume": 5778751 }, { "date": "2026-06-08", "open": 1856000, "high": 2072000, "low": 1855000, "close": 1911000, "volume": 6610833 }, { "date": "2026-06-09", "open": 2050000, "high": 2226000, "low": 1998000, "close": 2215000, "volume": 5878039 }, { "date": "2026-06-10", "open": 2137000, "high": 2180000, "low": 1992000, "close": 2048000, "volume": 151 }, { "date": "2026-06-11", "open": 1975000, "high": 2163000, "low": 1960000, "close": 2101000, "volume": 6625775 }, { "date": "2026-06-12", "open": 2281000, "high": 2304000, "low": 2150000, "close": 2150000, "volume": 5286416 }, { "date": "2026-06-15", "open": 2283000, "high": 2322000, "low": 2265000, "close": 2288000, "volume": 3872910 }, { "date": "2026-06-16", "open": 2381000, "high": 2400000, "low": 2286000, "close": 2382000, "volume": 3644469 }, { "date": "2026-06-17", "open": 2335000, "high": 2523000, "low": 2334000, "close": 2521000, "volume": 3980010 }, { "date": "2026-06-18", "open": 2556000, "high": 2738000, "low": 2556000, "close": 2685000, "volume": 5808765 }, { "date": "2026-06-19", "open": 2824000, "high": 2891000, "low": 2688000, "close": 2764000, "volume": 7478195 }, { "date": "2026-06-22", "open": 2728000, "high": 2945000, "low": 2728000, "close": 2919000, "volume": 5179795 }, { "date": "2026-06-23", "open": 2898000, "high": 2943000, "low": 2536000, "close": 2555000, "volume": 8050335 }, { "date": "2026-06-24", "open": 2598000, "high": 2703000, "low": 2453000, "close": 2621000, "volume": 7487916 }, { "date": "2026-06-25", "open": 2865000, "high": 2987000, "low": 2749000, "close": 2917000, "volume": 6790853 }, { "date": "2026-06-26", "open": 2850000, "high": 2880000, "low": 2600000, "close": 2673000, "volume": 7467492 }, { "date": "2026-06-29", "open": 2636000, "high": 2688000, "low": 2517000, "close": 2628000, "volume": 5217788 }, { "date": "2026-06-30", "open": 2608000, "high": 2742000, "low": 2541000, "close": 2650000, "volume": 5109213 }, { "date": "2026-07-01", "open": 2665000, "high": 2723000, "low": 2502000, "close": 2560000, "volume": 4277276 }, { "date": "2026-07-02", "open": 2351000, "high": 2448000, "low": 2187000, "close": 2187000, "volume": 7685914 }, { "date": "2026-07-03", "open": 2197000, "high": 2454000, "low": 2045000, "close": 2425000, "volume": 7984914 }, { "date": "2026-07-06", "open": 2450000, "high": 2497000, "low": 2292000, "close": 2343000, "volume": 4235360 }, { "date": "2026-07-07", "open": 2289000, "high": 2343000, "low": 2080000, "close": 2201000, "volume": 6351195 }, { "date": "2026-07-08", "open": 2118000, "high": 2329000, "low": 2076000, "close": 2076000, "volume": 6975631 }, { "date": "2026-07-09", "open": 2228000, "high": 2270000, "low": 2091000, "close": 2186000, "volume": 6261504 }, { "date": "2026-07-10", "open": 2296000, "high": 2305000, "low": 2166000, "close": 2180000, "volume": 4827239 }, { "date": "2026-07-13", "open": 2113000, "high": 2142000, "low": 1839000, "close": 1845000, "volume": 8040043 }, { "date": "2026-07-14", "open": 1825000, "high": 1936000, "low": 1678000, "close": 1913000, "volume": 10447011 }, { "date": "2026-07-15", "open": 2120000, "high": 2171000, "low": 2070000, "close": 2082000, "volume": 6046951 }, { "date": "2026-07-16", "open": 1902000, "high": 1919000, "low": 1821000, "close": 1842000, "volume": 5608812 }, { "date": "2026-07-20", "open": 1745000, "high": 1892000, "low": 1735000, "close": 1764000, "volume": 5876444 }, { "date": "2026-07-21", "open": 1775000, "high": 1889000, "low": 1732000, "close": 1836000, "volume": 4639208 }, { "date": "2026-07-22", "open": 1977000, "high": 2006000, "low": 1830000, "close": 1830000, "volume": 4802637 }, { "date": "2026-07-23", "open": 1910000, "high": 1948000, "low": 1845000, "close": 1919000, "volume": 4119477 }, { "date": "2026-07-24", "open": 1894000, "high": 1894000, "low": 1752000, "close": 1759000, "volume": 4935624 }, { "date": "2026-07-27", "open": 1814000, "high": 1821000, "low": 1707000, "close": 1816000, "volume": 4030933 }, { "date": "2026-07-28", "open": 1662000, "high": 1674000, "low": 1550000, "close": 1550000, "volume": 8120587 }, { "date": "2026-07-29", "open": 1567000, "high": 1619000, "low": 1246000, "close": 1401000, "volume": 12428883 }, { "date": "2026-07-30", "open": 1361000, "high": 1459000, "low": 1287000, "close": 1322000, "volume": 9543189 }, { "date": "2026-07-31", "open": 1697000, "high": 1718000, "low": 1586000, "close": 1718000, "volume": 10499619 }, { "date": "2026-08-03", "open": 1642000, "high": 1645000, "low": 1562000, "close": 1567000, "volume": 5432833 }, { "date": "2026-08-04", "open": 1620000, "high": 1630000, "low": 1483000, "close": 1577000, "volume": 5391210 }, { "date": "2026-08-05", "open": 1693000, "high": 1701000, "low": 1647000, "close": 1668000, "volume": 3945674 }, { "date": "2026-08-06", "open": 1600000, "high": 1606000, "low": 1481000, "close": 1495000, "volume": 5498295 }, { "date": "2026-08-07", "open": 1521000, "high": 1542000, "low": 1409000, "close": 1422000, "volume": 5002539 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "005380.KS", "ticker": "005380", "name": "현대차", "sector": "자동차", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:21+09:00", "data_revision": "c7f4cdc8add2ada3446e7c6bb1f9fe778f7a15f274ba73a66d634cc7922434fb", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/005380.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/005380.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 401000, "high": 406000, "low": 387000, "close": 395500, "volume": 415672 }, "previous_bar": { "date": "2026-08-06", "open": 401000, "high": 415000, "low": 390000, "close": 400000, "volume": 527513 }, "indicators": { "ma5": 397100, "ma20": 403950, "ma60": 535600.1114583333, "ma120": 529164.03984375, "ma200": 448349.349609375, "atr14": 28214.285714285714, "return_20d_pct": -11.223344556677894, "return_60d_pct": -38.55150913920065, "return_120d_pct": -16.58999659927609, "relative_strength_20d_pct": 2.944961340964447, "relative_strength_60d_pct": -20.438821301062294, "high_252": 783000, "low_252": 201064.53865521325, "distance_to_high_252_pct": -49.489144316730524 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -4.67256637168142, "ma60_slope_5d_pct": -3.1067222333790334, "above_ma20": false, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 857345.4, "avg_traded_value_20": 344108399625, "last_volume": 415672, "volume_ratio_20": 0.48483609989626114 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 2500 }, { "type": "DIVIDEND", "date": "2026-05-28", "amount": 2500 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 2500 }, { "type": "DIVIDEND", "date": "2026-05-28", "amount": 2500 } ], "liquidity": { "avg_volume_20": 857345.4, "avg_traded_value_20": 344108399625, "last_volume": 415672, "volume_ratio_20": 0.48483609989626114 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 215656.74351615645, "high": 218112.9706632653, "low": 215165.49808673467, "close": 216639.234375, "volume": 427432 }, { "date": "2025-09-11", "open": 217621.7168932175, "high": 219095.453125, "low": 215165.48984024665, "close": 219095.453125, "volume": 569436 }, { "date": "2025-09-12", "open": 218604.2278383669, "high": 220077.96420581656, "low": 216639.24601510068, "close": 219586.71875, "volume": 666184 }, { "date": "2025-09-15", "open": 217621.72172965118, "high": 217621.72172965118, "low": 211235.53125, "close": 211235.53125, "volume": 1712249 }, { "date": "2025-09-16", "open": 212218.02209302326, "high": 212709.26751453488, "low": 211235.53125, "close": 211235.53125, "volume": 492855 }, { "date": "2025-09-17", "open": 212218.015625, "high": 212709.26103153935, "low": 211235.5248119213, "close": 212218.015625, "volume": 412548 }, { "date": "2025-09-18", "open": 212709.265625, "high": 214674.24729359124, "low": 211235.52937355658, "close": 212709.265625, "volume": 652885 }, { "date": "2025-09-22", "open": 211235.54293291285, "high": 215165.50652236238, "low": 210744.29748423168, "close": 214183.015625, "volume": 499195 }, { "date": "2025-09-23", "open": 213691.76369863012, "high": 216147.9908675799, "low": 213691.76369863012, "close": 215165.5, "volume": 473760 }, { "date": "2025-09-24", "open": 214183.01106321838, "high": 215656.74737787354, "low": 212709.2747485632, "close": 213691.765625, "volume": 383310 }, { "date": "2025-09-25", "open": 213200.53125, "high": 213691.77671370967, "low": 211726.79485887097, "close": 213200.53125, "volume": 509882 }, { "date": "2025-09-26", "open": 211235.54232226108, "high": 211726.78776952214, "low": 209270.56053321678, "close": 210744.296875, "volume": 448652 }, { "date": "2025-09-29", "open": 211726.77667151164, "high": 212709.26751453488, "low": 210253.04040697674, "close": 211235.53125, "volume": 339105 }, { "date": "2025-09-30", "open": 210253.04040697674, "high": 212218.02209302326, "low": 210253.04040697674, "close": 211235.53125, "volume": 339691 }, { "date": "2025-10-01", "open": 211726.78125, "high": 213200.51754640372, "low": 211235.53581786543, "close": 211726.78125, "volume": 297048 }, { "date": "2025-10-02", "open": 212709.28181818183, "high": 219095.47272727272, "low": 212709.28181818183, "close": 216148, "volume": 1099674 }, { "date": "2025-10-10", "open": 215165.5131048387, "high": 216393.6267641129, "low": 212709.28578629033, "close": 213200.53125, "volume": 779161 }, { "date": "2025-10-13", "open": 210744.28661327233, "high": 215656.74084668193, "low": 210253.04118993136, "close": 214674.25, "volume": 544349 }, { "date": "2025-10-14", "open": 214674.2444296525, "high": 221060.4347673767, "low": 214182.9990190583, "close": 219095.453125, "volume": 885802 }, { "date": "2025-10-15", "open": 219095.47329418344, "high": 220077.96420581656, "low": 216148.00055928412, "close": 219586.71875, "volume": 670710 }, { "date": "2025-10-16", "open": 232850.32709194216, "high": 240710.2537448347, "low": 229902.85459710745, "close": 237762.78125, "volume": 2115204 }, { "date": "2025-10-17", "open": 236780.29951131687, "high": 241692.7538580247, "low": 235306.56320730454, "close": 238745.28125, "volume": 994190 }, { "date": "2025-10-20", "open": 247096.45240045365, "high": 247587.6978326613, "low": 237271.5437563004, "close": 243657.734375, "volume": 1155423 }, { "date": "2025-10-21", "open": 247587.69736842104, "high": 262325.0603070175, "low": 247096.4519371345, "close": 252008.90625, "volume": 2002410 }, { "date": "2025-10-22", "open": 260360.07273706896, "high": 260360.07273706896, "low": 250043.9189116379, "close": 256430.109375, "volume": 1060973 }, { "date": "2025-10-23", "open": 252008.912109375, "high": 253973.8938802083, "low": 246605.2122395833, "close": 247587.703125, "volume": 909720 }, { "date": "2025-10-24", "open": 249061.44402846534, "high": 249552.68948019802, "low": 243657.74405940593, "close": 248078.953125, "volume": 775983 }, { "date": "2025-10-27", "open": 249061.4310228389, "high": 254956.3761358055, "low": 248570.18559675835, "close": 250043.921875, "volume": 763121 }, { "date": "2025-10-28", "open": 249061.42561751496, "high": 249061.42561751496, "low": 244640.2168787425, "close": 246113.953125, "volume": 677447 }, { "date": "2025-10-29", "open": 250043.93804505814, "high": 254956.3926235465, "low": 246605.21984011628, "close": 253482.65625, "volume": 937830 }, { "date": "2025-10-30", "open": 282466.12249410374, "high": 284431.10421580187, "low": 258395.09640330187, "close": 260360.078125, "volume": 2958411 }, { "date": "2025-10-31", "open": 268711.2448814655, "high": 288852.3071120689, "low": 265763.7723599138, "close": 284922.34375, "volume": 3631736 }, { "date": "2025-11-03", "open": 292291.0390759005, "high": 292782.28451972554, "low": 282957.3756432247, "close": 286396.09375, "volume": 1498016 }, { "date": "2025-11-04", "open": 281483.6548913043, "high": 283448.6367753623, "low": 271167.5, "close": 271167.5, "volume": 1416294 }, { "date": "2025-11-05", "open": 265272.5488826816, "high": 266746.2852653631, "low": 254465.14874301676, "close": 263798.8125, "volume": 1420277 }, { "date": "2025-11-06", "open": 269693.7626626394, "high": 270185.00813197024, "low": 259868.8532760223, "close": 264290.0625, "volume": 686561 }, { "date": "2025-11-07", "open": 256430.10564630682, "high": 262325.0506036932, "low": 254956.36940696024, "close": 259377.578125, "volume": 666772 }, { "date": "2025-11-10", "open": 261833.8485443623, "high": 269202.530961183, "low": 260360.11206099816, "close": 265763.8125, "volume": 692464 }, { "date": "2025-11-11", "open": 267728.78078531596, "high": 269202.51719330857, "low": 262816.32609200745, "close": 264290.0625, "volume": 494203 }, { "date": "2025-11-12", "open": 266746.28629764065, "high": 273623.7227767695, "low": 264781.30444646097, "close": 270676.25, "volume": 807526 }, { "date": "2025-11-13", "open": 268219.98810592457, "high": 274114.93289946136, "low": 267728.7427064632, "close": 273623.6875, "volume": 681153 }, { "date": "2025-11-14", "open": 267728.75, "high": 273132.4495412844, "low": 267237.504587156, "close": 267728.75, "volume": 579023 }, { "date": "2025-11-17", "open": 270676.2448779926, "high": 270676.2448779926, "low": 266746.28125, "close": 266746.28125, "volume": 384305 }, { "date": "2025-11-18", "open": 264290.0369210775, "high": 266746.26403000945, "low": 258886.33728142723, "close": 259868.828125, "volume": 475705 }, { "date": "2025-11-19", "open": 267237.5047348485, "high": 267237.5047348485, "low": 256921.35105942236, "close": 259377.578125, "volume": 413452 }, { "date": "2025-11-20", "open": 262325.0637523855, "high": 262816.30919012404, "low": 257412.609375, "close": 257412.609375, "volume": 501196 }, { "date": "2025-11-21", "open": 250535.18153901736, "high": 256430.12698699423, "low": 250043.9360850193, "close": 254956.390625, "volume": 538414 }, { "date": "2025-11-24", "open": 257412.59939320388, "high": 257412.59939320388, "low": 252991.390625, "close": 252991.390625, "volume": 610389 }, { "date": "2025-11-25", "open": 256430.10855582522, "high": 257412.59939320388, "low": 252008.89978762134, "close": 252991.390625, "volume": 390393 }, { "date": "2025-11-26", "open": 255938.8685169694, "high": 257412.6048040153, "low": 254956.3776589388, "close": 256921.359375, "volume": 402781 }, { "date": "2025-11-27", "open": 259401.296875, "high": 260393.2712416348, "low": 257417.34814173038, "close": 259401.296875, "volume": 289061 }, { "date": "2025-11-28", "open": 259401.296875, "high": 263369.1943415392, "low": 256921.360958413, "close": 259401.296875, "volume": 511004 }, { "date": "2025-12-01", "open": 258905.30194007859, "high": 259401.28910854616, "low": 251465.49441306485, "close": 252457.46875, "volume": 555473 }, { "date": "2025-12-02", "open": 255433.4051926692, "high": 265353.1490836466, "low": 254937.4179981203, "close": 263865.1875, "volume": 1084944 }, { "date": "2025-12-03", "open": 264361.15625, "high": 265353.13056988746, "low": 260889.246130394, "close": 264361.15625, "volume": 483994 }, { "date": "2025-12-04", "open": 270809.01851851854, "high": 282216.7244268078, "low": 267833.09523809527, "close": 281224.75, "volume": 1994134 }, { "date": "2025-12-05", "open": 279736.78214285715, "high": 313959.8991071429, "low": 277752.8333333333, "close": 312471.9375, "volume": 3892799 }, { "date": "2025-12-08", "open": 318423.7651545166, "high": 318423.7651545166, "low": 306024.0858260697, "close": 312967.90625, "volume": 1913789 }, { "date": "2025-12-09", "open": 305528.0993485342, "high": 309495.996742671, "low": 299080.26608306187, "close": 304536.125, "volume": 1229611 }, { "date": "2025-12-10", "open": 302056.19876033056, "high": 303544.1603305785, "low": 295112.37809917354, "close": 300072.25, "volume": 1173271 }, { "date": "2025-12-11", "open": 301560.1878172589, "high": 304040.12357233505, "low": 293128.40625, "close": 293128.40625, "volume": 1465528 }, { "date": "2025-12-12", "open": 296600.34525290213, "high": 300568.2428482587, "low": 293128.43485696515, "close": 299080.28125, "volume": 827283 }, { "date": "2025-12-15", "open": 294120.39176959114, "high": 295112.36610945483, "low": 291144.46875, "close": 291144.46875, "volume": 798990 }, { "date": "2025-12-16", "open": 294120.3866368007, "high": 299080.25824956293, "low": 282216.69476617133, "close": 283704.65625, "volume": 1264096 }, { "date": "2025-12-17", "open": 285688.6048951049, "high": 286184.5920563811, "low": 281720.7076048951, "close": 283704.65625, "volume": 686802 }, { "date": "2025-12-18", "open": 278248.8323561947, "high": 282712.71736725664, "low": 277752.84513274336, "close": 280232.78125, "volume": 705877 }, { "date": "2025-12-19", "open": 283208.67076473136, "high": 286184.59375, "low": 276264.8504657712, "close": 286184.59375, "volume": 1210816 }, { "date": "2025-12-22", "open": 288168.5553092561, "high": 288168.5553092561, "low": 282712.6962586505, "close": 286680.59375, "volume": 676748 }, { "date": "2025-12-23", "open": 288168.53506097564, "high": 290152.4836672474, "low": 283208.6635452962, "close": 284696.625, "volume": 699584 }, { "date": "2025-12-24", "open": 286680.59375, "high": 297592.31185121107, "low": 284696.64500432526, "close": 286680.59375, "volume": 1295368 }, { "date": "2025-12-26", "open": 289656.50218531466, "high": 289656.50218531466, "low": 282712.68192744756, "close": 283704.65625, "volume": 847245 }, { "date": "2025-12-29", "open": 282216.6996912266, "high": 291640.4559199318, "low": 280232.75101149915, "close": 291144.46875, "volume": 697450 }, { "date": "2025-12-30", "open": 288664.51644182124, "high": 295112.34928330523, "low": 287176.5550168634, "close": 294120.375, "volume": 628188 }, { "date": "2026-01-02", "open": 297096.3181009213, "high": 299576.2539782245, "low": 290648.484819933, "close": 296104.34375, "volume": 955205 }, { "date": "2026-01-05", "open": 300072.2698583744, "high": 307512.07820197043, "low": 299576.282635468, "close": 302056.21875, "volume": 1292161 }, { "date": "2026-01-06", "open": 315447.8370535714, "high": 327351.52901785716, "low": 301560.1964285714, "close": 305528.09375, "volume": 3346949 }, { "date": "2026-01-07", "open": 311479.937232525, "high": 359094.70470756065, "low": 310487.9629101284, "close": 347687, "volume": 7764177 }, { "date": "2026-01-08", "open": 358102.7563325991, "high": 358102.7563325991, "low": 335287.3452643172, "close": 337767.28125, "volume": 3053301 }, { "date": "2026-01-09", "open": 346199.06045081967, "high": 366038.5481557377, "low": 337271.29098360654, "close": 363062.625, "volume": 3104258 }, { "date": "2026-01-12", "open": 379926.18366825616, "high": 380422.17085320165, "low": 355622.8116059264, "close": 364054.59375, "volume": 3027809 }, { "date": "2026-01-13", "open": 377446.2473445197, "high": 410181.40151631774, "low": 374966.3114224138, "close": 402741.59375, "volume": 5463622 }, { "date": "2026-01-14", "open": 403237.5967117254, "high": 410181.41756530985, "low": 394805.8142466586, "close": 408197.46875, "volume": 2861932 }, { "date": "2026-01-15", "open": 406213.50777547393, "high": 421589.11063388624, "low": 401749.62307464454, "close": 418613.1875, "volume": 2864894 }, { "date": "2026-01-16", "open": 423077.0599651937, "high": 423077.0599651937, "low": 404725.53450363193, "close": 409685.40625, "volume": 2589883 }, { "date": "2026-01-19", "open": 416629.2265625, "high": 483091.5079427083, "low": 416133.2393880208, "close": 476147.6875, "volume": 5990850 }, { "date": "2026-01-20", "open": 490035.3341597077, "high": 492515.27006132563, "low": 456804.1930780271, "close": 475155.71875, "volume": 5235613 }, { "date": "2026-01-21", "open": 464243.95901639346, "high": 546577.8235428052, "low": 463747.9718806922, "close": 544593.875, "volume": 7830202 }, { "date": "2026-01-22", "open": 581296.9761342155, "high": 585264.8735822306, "low": 520786.5400519849, "close": 524754.4375, "volume": 7176207 }, { "date": "2026-01-23", "open": 525746.3927696078, "high": 538642.0590073529, "low": 495987.1629901961, "close": 505906.90625, "volume": 4774169 }, { "date": "2026-01-26", "open": 494995.2083756345, "high": 510866.79822335026, "low": 486067.43908629444, "close": 488547.375, "volume": 3680159 }, { "date": "2026-01-27", "open": 469203.866363869, "high": 494995.1993986694, "low": 465235.9689738997, "close": 484579.46875, "volume": 4492400 }, { "date": "2026-01-28", "open": 500947.0545685279, "high": 501939.02893401013, "low": 486563.42626903555, "close": 488547.375, "volume": 2514604 }, { "date": "2026-01-29", "open": 496979.1606889204, "high": 524754.4431226326, "low": 490035.3400804924, "close": 523762.46875, "volume": 5431226 }, { "date": "2026-01-30", "open": 511858.77749999997, "high": 512850.75187499996, "low": 495987.1875, "close": 495987.1875, "volume": 3032673 }, { "date": "2026-02-02", "open": 482099.5449790795, "high": 502931.0067991632, "low": 469203.8781380753, "close": 474163.75, "volume": 2652237 }, { "date": "2026-02-03", "open": 483091.5215539166, "high": 491027.31656917604, "low": 469203.88027721265, "close": 487555.40625, "volume": 2275995 }, { "date": "2026-02-04", "open": 497971.11383928574, "high": 513842.703125, "low": 493507.2293526786, "close": 499955.0625, "volume": 1706630 }, { "date": "2026-02-05", "open": 488547.3661399693, "high": 503922.96852610033, "low": 479619.5970125384, "close": 484579.46875, "volume": 1653286 }, { "date": "2026-02-06", "open": 465731.9486631016, "high": 469203.85882352944, "low": 448372.3978609626, "close": 463748, "volume": 2023516 }, { "date": "2026-02-09", "open": 480115.5962343096, "high": 481107.57060669456, "low": 469203.8781380753, "close": 474163.75, "volume": 1518143 }, { "date": "2026-02-10", "open": 494995.2134495317, "high": 500947.0597034339, "low": 475155.72593652445, "close": 476643.6875, "volume": 1738747 }, { "date": "2026-02-11", "open": 476643.66889734776, "high": 510866.783521611, "low": 473171.75871807465, "close": 504914.9375, "volume": 3270111 }, { "date": "2026-02-12", "open": 507890.8774703558, "high": 507890.8774703558, "low": 494003.2362895257, "close": 501939.03125, "volume": 1733637 }, { "date": "2026-02-13", "open": 495491.20594313624, "high": 505410.94980586175, "low": 493507.25717059115, "close": 494995.21875, "volume": 1147006 }, { "date": "2026-02-19", "open": 499955.0745614035, "high": 518802.587292885, "low": 491523.29254995123, "close": 508882.84375, "volume": 1907584 }, { "date": "2026-02-20", "open": 511858.75785854616, "high": 511858.75785854616, "low": 499955.0658153242, "close": 504914.9375, "volume": 1251835 }, { "date": "2026-02-23", "open": 519794.5681166348, "high": 536658.1323494264, "low": 512850.7475501912, "close": 518802.59375, "volume": 2094265 }, { "date": "2026-02-24", "open": 517810.61378816795, "high": 525746.4086354962, "low": 500947.04973759543, "close": 519794.5625, "volume": 1490869 }, { "date": "2026-02-25", "open": 530706.2625655595, "high": 579313.0043706293, "low": 527730.3395979021, "close": 567409.3125, "volume": 4149696 }, { "date": "2026-02-26", "open": 571892.8002873564, "high": 615731.2727832512, "low": 560933.1821633826, "close": 606764.3125, "volume": 2894222 }, { "date": "2026-02-27", "open": 589826.7166172107, "high": 684477.9633716617, "low": 587834.0587908012, "close": 671525.6875, "volume": 4354409 }, { "date": "2026-03-03", "open": 651599.1605042017, "high": 655584.4764705882, "low": 591819.4210084034, "close": 592815.75, "volume": 3763225 }, { "date": "2026-03-04", "open": 557944.2215568862, "high": 590823.0774700599, "low": 495673.66111526947, "close": 499160.8125, "volume": 4855346 }, { "date": "2026-03-05", "open": 562925.8416970803, "high": 579863.4333941606, "low": 538017.6186131387, "close": 545988.25, "volume": 2663493 }, { "date": "2026-03-06", "open": 530047.0284810127, "high": 561929.5565099458, "low": 528054.3704792043, "close": 550969.9375, "volume": 1582300 }, { "date": "2026-03-09", "open": 502149.7943786982, "high": 509124.09707840235, "low": 489197.51793639053, "close": 505138.78125, "volume": 1913094 }, { "date": "2026-03-10", "open": 536024.9635714286, "high": 539013.9503571428, "low": 517094.7139285714, "close": 523072.6875, "volume": 1270933 }, { "date": "2026-03-11", "open": 547980.8903301887, "high": 558940.5081367925, "low": 521080.01025943394, "close": 528054.3125, "volume": 1415825 }, { "date": "2026-03-12", "open": 522076.36180422263, "high": 526061.6775431862, "low": 511116.7435220729, "close": 519087.375, "volume": 1146292 }, { "date": "2026-03-13", "open": 500157.12838491297, "high": 527556.1742625725, "low": 499160.79944390716, "close": 515102.0625, "volume": 950437 }, { "date": "2026-03-16", "open": 509124.08213932806, "high": 518091.0424901186, "low": 497168.13500494073, "close": 504142.4375, "volume": 1348089 }, { "date": "2026-03-17", "open": 526061.6925287356, "high": 542002.9559386973, "low": 518091.06082375476, "close": 520083.71875, "volume": 1346937 }, { "date": "2026-03-18", "open": 534032.2899082568, "high": 542999.25, "low": 528054.3165137615, "close": 542999.25, "volume": 930616 }, { "date": "2026-03-19", "open": 519087.3897868774, "high": 528054.3504549809, "low": 519087.3897868774, "close": 520083.71875, "volume": 770000 }, { "date": "2026-03-20", "open": 525065.3519100581, "high": 526061.6808510638, "low": 515102.0625, "close": 515102.0625, "volume": 1049264 }, { "date": "2026-03-23", "open": 498164.4652061856, "high": 499160.79413659795, "low": 483219.53125, "close": 483219.53125, "volume": 1603262 }, { "date": "2026-03-24", "open": 506135.10696138215, "high": 507131.4359120935, "low": 482223.21214430896, "close": 490193.84375, "volume": 1082455 }, { "date": "2026-03-25", "open": 507131.44423652696, "high": 516098.40494011977, "low": 496669.9900823353, "close": 499160.8125, "volume": 1102731 }, { "date": "2026-03-26", "open": 494179.1612244898, "high": 497666.3125637755, "low": 484215.87168367347, "close": 488201.1875, "volume": 954455 }, { "date": "2026-03-27", "open": 470765.44176136365, "high": 496669.99517045455, "low": 465285.63238636364, "close": 493182.84375, "volume": 1151726 }, { "date": "2026-03-30", "open": 466780.1085596379, "high": 470765.42432108626, "low": 459307.64150692226, "close": 467776.4375, "volume": 942256 }, { "date": "2026-03-31", "open": 457813.16828002245, "high": 462296.6487093154, "low": 443366.39800785633, "close": 443864.5625, "volume": 1271113 }, { "date": "2026-04-01", "open": 470267.2758974359, "high": 490692.0198717949, "low": 464289.3020512821, "close": 485710.375, "volume": 974266 }, { "date": "2026-04-02", "open": 497168.1447368421, "high": 497666.3092105263, "low": 455322.3289473684, "close": 463791.125, "volume": 1331860 }, { "date": "2026-04-03", "open": 473754.417794586, "high": 483219.54286093416, "low": 465285.6216825902, "close": 469270.9375, "volume": 659219 }, { "date": "2026-04-06", "open": 467776.44572894456, "high": 475747.0773920576, "low": 463292.9654184435, "close": 467278.28125, "volume": 553057 }, { "date": "2026-04-07", "open": 475248.90955338266, "high": 479732.38983218814, "low": 463791.1266186575, "close": 471263.59375, "volume": 704114 }, { "date": "2026-04-08", "open": 498164.4623523622, "high": 508127.75159940944, "low": 488201.17310531496, "close": 506135.09375, "volume": 1291522 }, { "date": "2026-04-09", "open": 508127.77515321755, "high": 512113.09103677224, "low": 485212.20882277837, "close": 487703.03125, "volume": 990889 }, { "date": "2026-04-10", "open": 496171.82750255364, "high": 497666.32095888664, "low": 487703.03125, "close": 487703.03125, "volume": 814112 }, { "date": "2026-04-13", "open": 474750.7483346395, "high": 484714.037911442, "low": 472758.090419279, "close": 476743.40625, "volume": 637565 }, { "date": "2026-04-14", "open": 490692.0164674466, "high": 499658.9771744659, "low": 487204.8650813835, "close": 489695.6875, "volume": 778907 }, { "date": "2026-04-15", "open": 508127.75159940944, "high": 517094.71192175196, "low": 500157.1202017717, "close": 506135.09375, "volume": 867909 }, { "date": "2026-04-16", "open": 528054.3714887641, "high": 542002.9775280899, "low": 525065.384480337, "close": 532039.6875, "volume": 1524311 }, { "date": "2026-04-17", "open": 544991.9609665427, "high": 545988.2899628252, "low": 529050.6970260224, "close": 536025, "volume": 724452 }, { "date": "2026-04-20", "open": 531043.3489089184, "high": 539013.9807874763, "low": 524069.04601518024, "close": 525065.375, "volume": 835506 }, { "date": "2026-04-21", "open": 532039.6771978022, "high": 545988.282967033, "low": 528054.3612637363, "close": 543995.625, "volume": 946609 }, { "date": "2026-04-22", "open": 538017.6085951941, "high": 540010.2664048059, "low": 529050.6484519409, "close": 539013.9375, "volume": 747125 }, { "date": "2026-04-23", "open": 544991.9342105263, "high": 548977.25, "low": 523072.69736842107, "close": 530047, "volume": 1089561 }, { "date": "2026-04-24", "open": 523072.69736842107, "high": 524069.02631578944, "low": 508127.7631578947, "close": 511116.75, "volume": 1228355 }, { "date": "2026-04-27", "open": 518091.05916030536, "high": 531043.335639313, "low": 513109.414360687, "close": 522076.375, "volume": 930365 }, { "date": "2026-04-28", "open": 531043.3257882883, "high": 571892.8123873874, "low": 523072.69425675675, "close": 552962.5625, "volume": 2585417 }, { "date": "2026-04-29", "open": 562925.8352068345, "high": 562925.8352068345, "low": 543995.5858812949, "close": 553958.875, "volume": 971755 }, { "date": "2026-04-30", "open": 553958.9119585687, "high": 557944.2278719398, "low": 529050.6875, "close": 529050.6875, "volume": 1150241 }, { "date": "2026-05-04", "open": 542999.2862940631, "high": 544991.9442254175, "low": 530047.0097402597, "close": 537021.3125, "volume": 854165 }, { "date": "2026-05-06", "open": 542999.2926136364, "high": 561929.5431818182, "low": 539013.9767045454, "close": 547980.9375, "volume": 1690524 }, { "date": "2026-05-07", "open": 576874.4904938812, "high": 593812.083479021, "low": 555951.5815122378, "close": 569900.1875, "volume": 2082177 }, { "date": "2026-05-08", "open": 587834.0599510603, "high": 644624.8081158238, "low": 578867.0997145188, "close": 610749.625, "volume": 5020568 }, { "date": "2026-05-11", "open": 628683.5657894737, "high": 651599.1315789473, "low": 607760.6578947369, "close": 643628.5, "volume": 2569392 }, { "date": "2026-05-12", "open": 670529.3815789473, "high": 699921.0855263157, "low": 603775.3421052631, "close": 643628.5, "volume": 4856178 }, { "date": "2026-05-13", "open": 639643.1931338029, "high": 707393.5625, "low": 639643.1931338029, "close": 707393.5625, "volume": 4051665 }, { "date": "2026-05-14", "open": 721342.134480337, "high": 727320.1079705056, "low": 689459.6091994381, "close": 709386.1875, "volume": 2399620 }, { "date": "2026-05-15", "open": 722338.4732142857, "high": 771656.7551785713, "low": 675511.0135714285, "close": 697430.25, "volume": 4332789 }, { "date": "2026-05-18", "open": 685474.3499245852, "high": 694441.3108974359, "low": 635657.9000754148, "close": 660566.125, "volume": 2218142 }, { "date": "2026-05-19", "open": 658573.4378104305, "high": 658573.4378104305, "low": 593812.0558774834, "close": 601782.6875, "volume": 2679164 }, { "date": "2026-05-20", "open": 598793.7107263514, "high": 602779.0266047297, "low": 567907.5126689189, "close": 589826.75, "volume": 1954219 }, { "date": "2026-05-21", "open": 611745.9585210211, "high": 669533.0360360361, "low": 604771.6560623123, "close": 663555.0625, "volume": 1932919 }, { "date": "2026-05-22", "open": 663555.0555343512, "high": 664551.3844465648, "low": 639643.1616412214, "close": 652595.4375, "volume": 997831 }, { "date": "2026-05-26", "open": 676507.3358127722, "high": 691452.2695936139, "low": 664551.3887880987, "close": 686470.625, "volume": 1364781 }, { "date": "2026-05-27", "open": 688463.2892804699, "high": 690455.9471365638, "low": 663555.0660792951, "close": 678500, "volume": 1879670 }, { "date": "2026-05-28", "open": 709000, "high": 714000, "low": 651000, "close": 677000, "volume": 2192520 }, { "date": "2026-05-29", "open": 704000, "high": 739000, "low": 701000, "close": 723000, "volume": 3095790 }, { "date": "2026-06-01", "open": 736000, "high": 783000, "low": 727000, "close": 750000, "volume": 2720257 }, { "date": "2026-06-02", "open": 770000, "high": 772000, "low": 697000, "close": 729000, "volume": 2316547 }, { "date": "2026-06-04", "open": 708000, "high": 727000, "low": 692000, "close": 700000, "volume": 1062671 }, { "date": "2026-06-05", "open": 691000, "high": 715000, "low": 650000, "close": 700000, "volume": 1525982 }, { "date": "2026-06-08", "open": 621000, "high": 664000, "low": 620000, "close": 639000, "volume": 1331906 }, { "date": "2026-06-09", "open": 660000, "high": 667000, "low": 620000, "close": 639000, "volume": 1610713 }, { "date": "2026-06-10", "open": 637000, "high": 653000, "low": 583000, "close": 602000, "volume": 4959 }, { "date": "2026-06-11", "open": 570000, "high": 598000, "low": 561000, "close": 597000, "volume": 1412678 }, { "date": "2026-06-12", "open": 635000, "high": 644000, "low": 604000, "close": 607000, "volume": 1501032 }, { "date": "2026-06-15", "open": 638000, "high": 659000, "low": 633000, "close": 647000, "volume": 1099804 }, { "date": "2026-06-16", "open": 648000, "high": 654000, "low": 627000, "close": 640000, "volume": 1286352 }, { "date": "2026-06-17", "open": 633000, "high": 633000, "low": 613000, "close": 618000, "volume": 891522 }, { "date": "2026-06-18", "open": 619000, "high": 620000, "low": 600000, "close": 601000, "volume": 928129 }, { "date": "2026-06-19", "open": 606000, "high": 631000, "low": 590000, "close": 613000, "volume": 1831967 }, { "date": "2026-06-22", "open": 599000, "high": 600000, "low": 581000, "close": 581000, "volume": 962320 }, { "date": "2026-06-23", "open": 582000, "high": 583000, "low": 508000, "close": 511000, "volume": 1868817 }, { "date": "2026-06-24", "open": 513000, "high": 522000, "low": 493500, "close": 509000, "volume": 1238769 }, { "date": "2026-06-25", "open": 520000, "high": 524000, "low": 501000, "close": 503000, "volume": 1084499 }, { "date": "2026-06-26", "open": 496500, "high": 502000, "low": 460500, "close": 480500, "volume": 1567612 }, { "date": "2026-06-29", "open": 480000, "high": 504000, "low": 463000, "close": 497000, "volume": 1190842 }, { "date": "2026-06-30", "open": 505000, "high": 506000, "low": 485250, "close": 495000, "volume": 786003 }, { "date": "2026-07-01", "open": 502000, "high": 514000, "low": 474500, "close": 487500, "volume": 848321 }, { "date": "2026-07-02", "open": 474000, "high": 501000, "low": 457000, "close": 482000, "volume": 1252976 }, { "date": "2026-07-03", "open": 477000, "high": 493500, "low": 458000, "close": 492000, "volume": 968532 }, { "date": "2026-07-06", "open": 492500, "high": 513000, "low": 485000, "close": 502000, "volume": 793947 }, { "date": "2026-07-07", "open": 494000, "high": 495500, "low": 460500, "close": 479500, "volume": 949321 }, { "date": "2026-07-08", "open": 469000, "high": 484500, "low": 453500, "close": 462500, "volume": 917535 }, { "date": "2026-07-09", "open": 460000, "high": 463500, "low": 433500, "close": 445500, "volume": 1131600 }, { "date": "2026-07-10", "open": 448000, "high": 468000, "low": 447500, "close": 457500, "volume": 654103 }, { "date": "2026-07-13", "open": 456500, "high": 482000, "low": 440500, "close": 444000, "volume": 874265 }, { "date": "2026-07-14", "open": 433500, "high": 434000, "low": 403250, "close": 424500, "volume": 1300166 }, { "date": "2026-07-15", "open": 433000, "high": 439500, "low": 424000, "close": 434000, "volume": 941250 }, { "date": "2026-07-16", "open": 423000, "high": 431000, "low": 412000, "close": 425000, "volume": 791287 }, { "date": "2026-07-20", "open": 408000, "high": 410000, "low": 394500, "close": 399000, "volume": 904770 }, { "date": "2026-07-21", "open": 393000, "high": 404000, "low": 381000, "close": 399000, "volume": 1118030 }, { "date": "2026-07-22", "open": 413500, "high": 433000, "low": 411500, "close": 418000, "volume": 877549 }, { "date": "2026-07-23", "open": 419500, "high": 433000, "low": 416500, "close": 432000, "volume": 717603 }, { "date": "2026-07-24", "open": 418500, "high": 418500, "low": 390000, "close": 401000, "volume": 896066 }, { "date": "2026-07-27", "open": 410000, "high": 411000, "low": 393500, "close": 403000, "volume": 563634 }, { "date": "2026-07-28", "open": 386500, "high": 390500, "low": 359000, "close": 364000, "volume": 898415 }, { "date": "2026-07-29", "open": 369500, "high": 382000, "low": 338500, "close": 353500, "volume": 1566493 }, { "date": "2026-07-30", "open": 346000, "high": 369000, "low": 343500, "close": 351000, "volume": 961582 }, { "date": "2026-07-31", "open": 370000, "high": 391500, "low": 366000, "close": 388000, "volume": 1085656 }, { "date": "2026-08-03", "open": 383000, "high": 401500, "low": 376000, "close": 393000, "volume": 826843 }, { "date": "2026-08-04", "open": 395500, "high": 396500, "low": 376000, "close": 392500, "volume": 680354 }, { "date": "2026-08-05", "open": 401500, "high": 411000, "low": 400500, "close": 404500, "volume": 545657 }, { "date": "2026-08-06", "open": 401000, "high": 415000, "low": 390000, "close": 400000, "volume": 527513 }, { "date": "2026-08-07", "open": 401000, "high": 406000, "low": 387000, "close": 395500, "volume": 415672 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "000270.KS", "ticker": "000270", "name": "기아", "sector": "자동차", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:22+09:00", "data_revision": "2eb88e59cb314883c9b75d98ee605c91f02d9ad1d9802406a3447d0cd60ec5a6", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/000270.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/000270.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 134000, "high": 135000, "low": 131000, "close": 134900, "volume": 880574 }, "previous_bar": { "date": "2026-08-06", "open": 132600, "high": 135800, "low": 130300, "close": 133600, "volume": 796639 }, "indicators": { "ma5": 132140, "ma20": 136150, "ma60": 150485, "ma120": 154635.668359375, "ma200": 141620.8833984375, "atr14": 7800, "return_20d_pct": -6.837016574585631, "return_60d_pct": -19.84551396316102, "return_120d_pct": -8.438221358150832, "relative_strength_20d_pct": 7.33128932305671, "relative_strength_60d_pct": -1.7328261250226689, "high_252": 203563.70609032846, "low_252": 95794.68718967229, "distance_to_high_252_pct": -33.73081941230719 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -3.7911175493763882, "ma60_slope_5d_pct": -1.7304992327031754, "above_ma20": false, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 1020367.45, "avg_traded_value_20": 137404925520, "last_volume": 880574, "volume_ratio_20": 0.8629969527154164 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-24", "amount": 6800 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-24", "amount": 6800 } ], "liquidity": { "avg_volume_20": 1020367.45, "avg_traded_value_20": 137404925520, "last_volume": 880574, "volume_ratio_20": 0.8629969527154164 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 100488.62564121463, "high": 102500.31404775944, "low": 100488.62564121463, "close": 101542.3671875, "volume": 704159 }, { "date": "2025-09-11", "open": 101446.57002667684, "high": 102308.72217987805, "low": 100967.59660823172, "close": 102117.1328125, "volume": 1118881 }, { "date": "2025-09-12", "open": 101638.15968041784, "high": 102117.13310021246, "low": 100967.59689270538, "close": 101446.5703125, "volume": 906762 }, { "date": "2025-09-15", "open": 100392.83056784661, "high": 100680.21462481564, "low": 97040.01656987463, "close": 97423.1953125, "volume": 2334779 }, { "date": "2025-09-16", "open": 97423.19656065089, "high": 97614.78593441815, "low": 96273.66031804733, "close": 97135.8125, "volume": 1317017 }, { "date": "2025-09-17", "open": 96944.22218440594, "high": 97231.60624226485, "low": 96273.65938273515, "close": 96752.6328125, "volume": 1005177 }, { "date": "2025-09-18", "open": 97231.60470281863, "high": 97902.16749387255, "low": 96848.42596507353, "close": 97710.578125, "volume": 1143276 }, { "date": "2025-09-22", "open": 97231.60252085378, "high": 98189.54934371934, "low": 96944.21847399411, "close": 97614.78125, "volume": 737975 }, { "date": "2025-09-23", "open": 97040.0172057393, "high": 98572.73218628405, "low": 97040.0172057393, "close": 98476.9375, "volume": 597793 }, { "date": "2025-09-24", "open": 98572.72875455098, "high": 99243.29153519418, "low": 98189.55002275486, "close": 98668.5234375, "volume": 680285 }, { "date": "2025-09-25", "open": 98668.52496936276, "high": 98668.52496936276, "low": 97135.81001838236, "close": 97710.578125, "volume": 775758 }, { "date": "2025-09-26", "open": 96944.22027819362, "high": 97040.01496226298, "low": 95986.2734375, "close": 95986.2734375, "volume": 700206 }, { "date": "2025-09-29", "open": 96369.45531281033, "high": 96944.22343594836, "low": 95794.68718967229, "close": 96465.25, "volume": 639908 }, { "date": "2025-09-30", "open": 95986.27656405163, "high": 97518.9915590864, "low": 95986.27656405163, "close": 96465.25, "volume": 885167 }, { "date": "2025-10-01", "open": 96273.6584399851, "high": 97231.6052901342, "low": 95986.27438494036, "close": 96369.453125, "volume": 580310 }, { "date": "2025-10-02", "open": 96465.24850047985, "high": 100584.41998560462, "low": 96465.24850047985, "close": 99818.0625, "volume": 1580346 }, { "date": "2025-10-10", "open": 96848.42655007455, "high": 98189.55214028331, "low": 96369.453125, "close": 96369.453125, "volume": 1354370 }, { "date": "2025-10-13", "open": 96656.83251421861, "high": 97423.18995734422, "low": 95890.47507109298, "close": 96848.421875, "volume": 564201 }, { "date": "2025-10-14", "open": 96369.455625, "high": 99530.6803125, "low": 96273.6609375, "close": 98189.5546875, "volume": 971824 }, { "date": "2025-10-15", "open": 97806.37317106214, "high": 99434.8828125, "low": 97518.98911669075, "close": 99434.8828125, "volume": 598957 }, { "date": "2025-10-16", "open": 104703.59067553908, "high": 107385.84185478436, "low": 103649.84914083558, "close": 106619.484375, "volume": 2290270 }, { "date": "2025-10-17", "open": 106140.51282337199, "high": 108631.17467662801, "low": 105469.95001672613, "close": 107385.84375, "volume": 1054766 }, { "date": "2025-10-20", "open": 112079.78118176856, "high": 113037.72802947598, "low": 106523.6894650655, "close": 109684.9140625, "volume": 1188885 }, { "date": "2025-10-21", "open": 110355.47409326425, "high": 114762.029482405, "low": 110355.47409326425, "close": 110930.2421875, "volume": 1725109 }, { "date": "2025-10-22", "open": 113420.90749364944, "high": 113612.49686441575, "low": 110451.2722467718, "close": 113133.5234375, "volume": 1259947 }, { "date": "2025-10-23", "open": 111409.21366168479, "high": 112558.74983016304, "low": 109876.49877038044, "close": 110163.8828125, "volume": 1129493 }, { "date": "2025-10-24", "open": 111026.04060596171, "high": 111313.42466275021, "low": 108918.55752284595, "close": 110068.09375, "volume": 738758 }, { "date": "2025-10-27", "open": 110547.06497713416, "high": 112558.75333460367, "low": 109972.296875, "close": 109972.296875, "volume": 916818 }, { "date": "2025-10-28", "open": 109301.73121836488, "high": 109397.52589953785, "low": 108056.40036311619, "close": 108822.7578125, "volume": 872146 }, { "date": "2025-10-29", "open": 110451.26877563687, "high": 111696.599646481, "low": 108343.78576343913, "close": 110930.2421875, "volume": 1165316 }, { "date": "2025-10-30", "open": 120797.09551151033, "high": 120892.8901947074, "low": 111217.62719180294, "close": 111313.421875, "volume": 2737130 }, { "date": "2025-10-31", "open": 112079.78224040868, "high": 117444.2846382402, "low": 111121.83538365304, "close": 114857.828125, "volume": 3039559 }, { "date": "2025-11-03", "open": 115624.18428738318, "high": 116007.36302570094, "low": 112558.75438084111, "close": 112750.34375, "volume": 1371107 }, { "date": "2025-11-04", "open": 111696.60021033653, "high": 113995.67259888549, "low": 108726.96504179414, "close": 109589.1171875, "volume": 1179087 }, { "date": "2025-11-05", "open": 109589.12088963964, "high": 109780.71026182432, "low": 104799.38658502253, "close": 106332.1015625, "volume": 1290707 }, { "date": "2025-11-06", "open": 107769.0202985491, "high": 108439.58309151787, "low": 105613.63989257812, "close": 107290.046875, "volume": 865031 }, { "date": "2025-11-07", "open": 105565.73999489102, "high": 106906.86554836512, "low": 104320.40912380791, "close": 105469.9453125, "volume": 536664 }, { "date": "2025-11-10", "open": 106811.07165924582, "high": 109972.29620162709, "low": 106715.27697614336, "close": 108918.5546875, "volume": 699593 }, { "date": "2025-11-11", "open": 109301.73690059267, "high": 111121.8359375, "low": 109014.35284213362, "close": 111121.8359375, "volume": 959520 }, { "date": "2025-11-12", "open": 110834.44642574832, "high": 114857.82304621628, "low": 110451.26769998946, "close": 113612.4921875, "volume": 1238570 }, { "date": "2025-11-13", "open": 112271.36909427965, "high": 113708.2893471928, "low": 111792.39567664194, "close": 113037.7265625, "volume": 783292 }, { "date": "2025-11-14", "open": 111600.8078258547, "high": 114474.6483707265, "low": 110930.24503205129, "close": 112079.78125, "volume": 667473 }, { "date": "2025-11-17", "open": 113133.52373695698, "high": 113899.88122205068, "low": 111888.19282367972, "close": 112462.9609375, "volume": 619912 }, { "date": "2025-11-18", "open": 111409.21838837335, "high": 112367.16523608078, "low": 109684.9140625, "close": 109684.9140625, "volume": 514941 }, { "date": "2025-11-19", "open": 110834.45027974891, "high": 111505.0130731441, "low": 109301.73532341703, "close": 109684.9140625, "volume": 615044 }, { "date": "2025-11-20", "open": 110547.06555886244, "high": 111313.4230324074, "low": 108631.171875, "close": 108631.171875, "volume": 651240 }, { "date": "2025-11-21", "open": 107194.24917763159, "high": 109876.50027412281, "low": 106811.0704495614, "close": 109205.9375, "volume": 680023 }, { "date": "2025-11-24", "open": 110068.08850416291, "high": 110163.88318519351, "low": 106427.890625, "close": 106427.890625, "volume": 1566600 }, { "date": "2025-11-25", "open": 107481.63433003597, "high": 108439.58116007195, "low": 106332.09813399281, "close": 106523.6875, "volume": 632037 }, { "date": "2025-11-26", "open": 108439.578125, "high": 108439.578125, "low": 106906.863239841, "close": 108439.578125, "volume": 527546 }, { "date": "2025-11-27", "open": 108247.99067982456, "high": 109205.9375, "low": 108056.40131578948, "close": 109205.9375, "volume": 477958 }, { "date": "2025-11-28", "open": 109205.93969106047, "high": 110451.27058227432, "low": 108152.19816772567, "close": 109301.734375, "volume": 609629 }, { "date": "2025-12-01", "open": 109110.14462516695, "high": 109589.11804318789, "low": 106332.09880064559, "close": 107577.4296875, "volume": 690993 }, { "date": "2025-12-02", "open": 108439.58322649573, "high": 112079.78125, "low": 108152.19917200855, "close": 112079.78125, "volume": 984373 }, { "date": "2025-12-03", "open": 112367.16132878372, "high": 114187.26027613829, "low": 111600.80387726602, "close": 113612.4921875, "volume": 1066553 }, { "date": "2025-12-04", "open": 114283.0609478907, "high": 115815.7759312656, "low": 112750.3459645158, "close": 115241.0078125, "volume": 1315070 }, { "date": "2025-12-05", "open": 113708.28715994135, "high": 118593.81592586974, "low": 113229.313751517, "close": 118402.2265625, "volume": 2075345 }, { "date": "2025-12-08", "open": 120030.74094347135, "high": 121898.73731090764, "low": 118210.64191878981, "close": 120318.125, "volume": 1464750 }, { "date": "2025-12-09", "open": 119360.17779432553, "high": 120797.09807274838, "low": 118114.84688635905, "close": 118593.8203125, "volume": 966759 }, { "date": "2025-12-10", "open": 118593.81936284441, "high": 119072.79278514993, "low": 116869.51504254458, "close": 118210.640625, "volume": 700984 }, { "date": "2025-12-11", "open": 119360.17365490235, "high": 121084.47792921074, "low": 117348.4853348759, "close": 117731.6640625, "volume": 1030322 }, { "date": "2025-12-12", "open": 118210.63855077504, "high": 120509.7109375, "low": 117923.25450243441, "close": 120509.7109375, "volume": 684563 }, { "date": "2025-12-15", "open": 119647.5583921371, "high": 120030.7371219758, "low": 118402.22752016128, "close": 118785.40625, "volume": 654771 }, { "date": "2025-12-16", "open": 119072.79045296978, "high": 120126.53196140315, "low": 115145.2084669909, "close": 115719.9765625, "volume": 971830 }, { "date": "2025-12-17", "open": 116773.71779192386, "high": 116773.71779192386, "low": 115145.20819187243, "close": 116390.5390625, "volume": 811670 }, { "date": "2025-12-18", "open": 114762.0287842608, "high": 116103.15432931893, "low": 114091.46601173173, "close": 115336.796875, "volume": 658756 }, { "date": "2025-12-19", "open": 116103.15968491735, "high": 116773.72248837809, "low": 113229.31909865703, "close": 115911.5703125, "volume": 1103568 }, { "date": "2025-12-22", "open": 116582.12746438893, "high": 116677.92214595375, "low": 114474.64446996283, "close": 116007.359375, "volume": 532952 }, { "date": "2025-12-23", "open": 116294.7471531822, "high": 116773.72057638312, "low": 114762.03219893927, "close": 115145.2109375, "volume": 398278 }, { "date": "2025-12-24", "open": 115241.00750903925, "high": 117348.49060563016, "low": 114953.62345041322, "close": 115911.5703125, "volume": 423315 }, { "date": "2025-12-26", "open": 116198.9515077212, "high": 116582.13024311353, "low": 114091.46846306343, "close": 114762.03125, "volume": 425261 }, { "date": "2025-12-29", "open": 113612.49233587943, "high": 116103.15405656482, "low": 113325.10829118497, "close": 116007.359375, "volume": 425379 }, { "date": "2025-12-30", "open": 114762.02824815271, "high": 116677.921875, "low": 114474.64420412561, "close": 116677.921875, "volume": 435122 }, { "date": "2026-01-02", "open": 116007.36405213516, "high": 117061.10559183251, "low": 114474.64908530266, "close": 115528.390625, "volume": 645645 }, { "date": "2026-01-05", "open": 115911.56632340947, "high": 118019.04934747145, "low": 115624.18227467373, "close": 117444.28125, "volume": 858385 }, { "date": "2026-01-06", "open": 119264.37799744897, "high": 120509.70885204081, "low": 116582.1269260204, "close": 117348.484375, "volume": 1302137 }, { "date": "2026-01-07", "open": 116294.74358323666, "high": 125012.05961789444, "low": 116198.94890153712, "close": 123862.5234375, "volume": 3038127 }, { "date": "2026-01-08", "open": 125491.03833066454, "high": 125586.83301641313, "low": 118402.23158526822, "close": 119647.5625, "volume": 1693240 }, { "date": "2026-01-09", "open": 121084.4772897898, "high": 127981.6943506006, "low": 120030.73579438814, "close": 127598.515625, "volume": 1738639 }, { "date": "2026-01-12", "open": 130280.76711136891, "high": 131717.68733686194, "low": 122521.3978937065, "close": 123862.5234375, "volume": 1768796 }, { "date": "2026-01-13", "open": 125203.65506089154, "high": 130472.3628102022, "low": 124054.11882467831, "close": 130280.7734375, "volume": 2944545 }, { "date": "2026-01-14", "open": 133729.37154720278, "high": 140147.61502403847, "low": 131430.29925699302, "close": 136986.390625, "volume": 2992169 }, { "date": "2026-01-15", "open": 136794.80643442622, "high": 146086.890625, "low": 135453.68088114753, "close": 146086.890625, "volume": 3375671 }, { "date": "2026-01-16", "open": 151355.59873428193, "high": 152792.51897543017, "low": 143404.64006659496, "close": 144745.765625, "volume": 2624747 }, { "date": "2026-01-19", "open": 145416.32582964603, "high": 163521.52054756638, "low": 144937.35242441003, "close": 162371.984375, "volume": 4040319 }, { "date": "2026-01-20", "open": 166682.74729255642, "high": 169556.58776311774, "low": 154995.79604560707, "close": 157007.484375, "volume": 3225052 }, { "date": "2026-01-21", "open": 153367.29381536896, "high": 167449.11279779198, "low": 153271.4991284137, "close": 164862.65625, "volume": 4144416 }, { "date": "2026-01-22", "open": 165629.00549627887, "high": 168311.25659743318, "low": 156720.10005315917, "close": 157678.046875, "volume": 3390188 }, { "date": "2026-01-23", "open": 155378.97674921385, "high": 158588.09864878145, "low": 150685.0372543239, "close": 152313.546875, "volume": 2594922 }, { "date": "2026-01-26", "open": 150206.05863402062, "high": 151930.36287854382, "low": 147619.6022672358, "close": 148673.34375, "volume": 1425292 }, { "date": "2026-01-27", "open": 143021.46691775243, "high": 147332.22780944625, "low": 139764.44757736157, "close": 147044.84375, "volume": 1856834 }, { "date": "2026-01-28", "open": 148577.55351327654, "high": 149439.70566132263, "low": 142829.87252630258, "close": 143404.640625, "volume": 1756119 }, { "date": "2026-01-29", "open": 147523.8165752098, "high": 149918.68372740477, "low": 143404.64507343445, "close": 148385.96875, "volume": 2518535 }, { "date": "2026-01-30", "open": 146949.04497051114, "high": 149439.70674967236, "low": 144937.3566104194, "close": 146182.6875, "volume": 1571584 }, { "date": "2026-02-02", "open": 145224.73267821452, "high": 150206.05596269155, "low": 141967.71360759495, "close": 143787.8125, "volume": 1396470 }, { "date": "2026-02-03", "open": 143787.81984577922, "high": 147523.8125, "low": 142542.48896103897, "close": 147523.8125, "volume": 1341474 }, { "date": "2026-02-04", "open": 148577.55289381376, "high": 151355.59869260204, "low": 147523.81138392858, "close": 150206.0625, "volume": 1387022 }, { "date": "2026-02-05", "open": 150110.27029649488, "high": 154468.92843209827, "low": 148290.17129481435, "close": 149631.296875, "volume": 1589252 }, { "date": "2026-02-06", "open": 148098.5814680711, "high": 148385.96552007901, "low": 142734.07916392363, "close": 145512.125, "volume": 1269545 }, { "date": "2026-02-09", "open": 147236.42406940833, "high": 148481.75491710013, "low": 145799.50386053315, "close": 147332.21875, "volume": 1370996 }, { "date": "2026-02-10", "open": 149248.11651583712, "high": 151930.36764705883, "low": 148098.5803167421, "close": 148194.375, "volume": 1011933 }, { "date": "2026-02-11", "open": 149822.88400030904, "high": 155187.3862407293, "low": 148194.37439161, "close": 154995.796875, "volume": 1622428 }, { "date": "2026-02-12", "open": 156336.92723992784, "high": 159306.5625, "low": 153942.06009470834, "close": 159306.5625, "volume": 1804086 }, { "date": "2026-02-13", "open": 157965.435605195, "high": 159019.17714046314, "low": 156336.9259597806, "close": 157199.078125, "volume": 972962 }, { "date": "2026-02-19", "open": 161893.021875, "high": 164287.8890625, "low": 157103.2875, "close": 162850.96875, "volume": 1357727 }, { "date": "2026-02-20", "open": 162946.7560117142, "high": 165437.41777321012, "low": 161605.63044783176, "close": 164575.265625, "volume": 1074310 }, { "date": "2026-02-23", "open": 167544.9049562102, "high": 169365.00398089172, "low": 164287.88564888536, "close": 165437.421875, "volume": 1158150 }, { "date": "2026-02-24", "open": 164000.49885057472, "high": 167161.7234195402, "low": 162180.39985632183, "close": 166682.75, "volume": 1213901 }, { "date": "2026-02-25", "open": 168311.25949770524, "high": 191493.57298572158, "low": 168119.6701300357, "close": 187853.375, "volume": 3876333 }, { "date": "2026-02-26", "open": 189098.7041413835, "high": 199252.94053398058, "low": 185937.47960406553, "close": 197337.046875, "volume": 1991104 }, { "date": "2026-02-27", "open": 191206.1916970803, "high": 203563.70609032846, "low": 188811.32456660585, "close": 196858.078125, "volume": 2945241 }, { "date": "2026-03-03", "open": 177220.15950699398, "high": 187470.19035415526, "low": 172430.4254662644, "close": 174633.703125, "volume": 3431157 }, { "date": "2026-03-04", "open": 160551.8858886407, "high": 169460.79125119656, "low": 148481.75604259732, "close": 150110.265625, "volume": 2941762 }, { "date": "2026-03-05", "open": 164383.68310546875, "high": 165341.62997671275, "low": 156528.51876126803, "close": 159402.359375, "volume": 2697408 }, { "date": "2026-03-06", "open": 154325.23854790418, "high": 162467.7868263473, "low": 154229.44386227545, "close": 159977.125, "volume": 1667956 }, { "date": "2026-03-09", "open": 145703.71596927967, "high": 148481.76183588657, "low": 143787.82226817144, "close": 146949.046875, "volume": 1846031 }, { "date": "2026-03-10", "open": 153463.08004658384, "high": 156145.33113354037, "low": 150397.65023291926, "close": 154229.4375, "volume": 1765368 }, { "date": "2026-03-11", "open": 161893.01861496913, "high": 163234.14421296297, "low": 153750.4703414352, "close": 155187.390625, "volume": 1171357 }, { "date": "2026-03-12", "open": 154708.41729041917, "high": 159977.125, "low": 154516.82791916167, "close": 159977.125, "volume": 1348612 }, { "date": "2026-03-13", "open": 154612.62593198416, "high": 159210.77094111382, "low": 152026.16936434875, "close": 157390.671875, "volume": 1614149 }, { "date": "2026-03-16", "open": 155953.7481095679, "high": 158252.8205632716, "low": 154995.80125385802, "close": 155187.390625, "volume": 1055451 }, { "date": "2026-03-17", "open": 159977.11595935444, "high": 163713.10848774656, "low": 159977.11595935444, "close": 160264.5, "volume": 1068349 }, { "date": "2026-03-18", "open": 163904.69718196744, "high": 168886.02053290978, "low": 163425.72378283838, "close": 167736.484375, "volume": 1186749 }, { "date": "2026-03-19", "open": 163808.91092375366, "high": 166586.95678152493, "low": 163042.5534457478, "close": 163329.9375, "volume": 904634 }, { "date": "2026-03-20", "open": 164862.6555916172, "high": 165245.83433790802, "low": 161414.046875, "close": 161414.046875, "volume": 2000787 }, { "date": "2026-03-23", "open": 155283.17872603587, "high": 157007.48299319728, "low": 152505.13296227582, "close": 154900, "volume": 1347768 }, { "date": "2026-03-24", "open": 164000, "high": 164200, "low": 154500, "close": 157900, "volume": 1544213 }, { "date": "2026-03-25", "open": 160600, "high": 163300, "low": 157900, "close": 157900, "volume": 1032979 }, { "date": "2026-03-26", "open": 156500, "high": 158000, "low": 154300, "close": 154700, "volume": 836063 }, { "date": "2026-03-27", "open": 150800, "high": 156300, "low": 149400, "close": 155800, "volume": 832198 }, { "date": "2026-03-30", "open": 147400, "high": 151900, "low": 145400, "close": 151500, "volume": 976319 }, { "date": "2026-03-31", "open": 145100, "high": 151800, "low": 143800, "close": 145200, "volume": 1442003 }, { "date": "2026-04-01", "open": 152900, "high": 157000, "low": 150100, "close": 155300, "volume": 1056596 }, { "date": "2026-04-02", "open": 157900, "high": 160300, "low": 148600, "close": 150600, "volume": 1122509 }, { "date": "2026-04-03", "open": 153000, "high": 156100, "low": 149700, "close": 150200, "volume": 508389 }, { "date": "2026-04-06", "open": 151000, "high": 154100, "low": 150200, "close": 151600, "volume": 613147 }, { "date": "2026-04-07", "open": 152200, "high": 153400, "low": 149100, "close": 150800, "volume": 719002 }, { "date": "2026-04-08", "open": 158200, "high": 160000, "low": 155300, "close": 159200, "volume": 1136144 }, { "date": "2026-04-09", "open": 159300, "high": 163200, "low": 149100, "close": 150500, "volume": 1896387 }, { "date": "2026-04-10", "open": 154000, "high": 154700, "low": 149000, "close": 149000, "volume": 1787395 }, { "date": "2026-04-13", "open": 147400, "high": 148700, "low": 145700, "close": 147400, "volume": 976438 }, { "date": "2026-04-14", "open": 149800, "high": 151700, "low": 149100, "close": 149200, "volume": 924805 }, { "date": "2026-04-15", "open": 152000, "high": 154600, "low": 150800, "close": 151500, "volume": 1100822 }, { "date": "2026-04-16", "open": 154600, "high": 158900, "low": 154600, "close": 157900, "volume": 1405390 }, { "date": "2026-04-17", "open": 159800, "high": 159900, "low": 156800, "close": 159200, "volume": 866411 }, { "date": "2026-04-20", "open": 158500, "high": 160300, "low": 156600, "close": 157400, "volume": 602294 }, { "date": "2026-04-21", "open": 158200, "high": 160500, "low": 157700, "close": 160000, "volume": 758081 }, { "date": "2026-04-22", "open": 160000, "high": 160100, "low": 157700, "close": 160000, "volume": 770589 }, { "date": "2026-04-23", "open": 164700, "high": 164800, "low": 157000, "close": 158400, "volume": 1112754 }, { "date": "2026-04-24", "open": 157700, "high": 157700, "low": 153400, "close": 153400, "volume": 1088654 }, { "date": "2026-04-27", "open": 153800, "high": 154700, "low": 152100, "close": 152600, "volume": 1418466 }, { "date": "2026-04-28", "open": 152900, "high": 159200, "low": 152300, "close": 155600, "volume": 1572801 }, { "date": "2026-04-29", "open": 157300, "high": 157400, "low": 154000, "close": 156900, "volume": 726697 }, { "date": "2026-04-30", "open": 155400, "high": 157400, "low": 151700, "close": 151800, "volume": 1187225 }, { "date": "2026-05-04", "open": 156300, "high": 156500, "low": 153600, "close": 154000, "volume": 779973 }, { "date": "2026-05-06", "open": 154300, "high": 158800, "low": 154000, "close": 154600, "volume": 1124784 }, { "date": "2026-05-07", "open": 159000, "high": 161900, "low": 156300, "close": 157600, "volume": 1567931 }, { "date": "2026-05-08", "open": 159800, "high": 170300, "low": 156400, "close": 164500, "volume": 3759583 }, { "date": "2026-05-11", "open": 170400, "high": 178800, "low": 166500, "close": 174700, "volume": 2981237 }, { "date": "2026-05-12", "open": 175700, "high": 180400, "low": 162500, "close": 168300, "volume": 2971261 }, { "date": "2026-05-13", "open": 166500, "high": 179500, "low": 163800, "close": 179500, "volume": 2667366 }, { "date": "2026-05-14", "open": 182100, "high": 183000, "low": 173600, "close": 178100, "volume": 2320304 }, { "date": "2026-05-15", "open": 178200, "high": 184200, "low": 164900, "close": 168000, "volume": 2839184 }, { "date": "2026-05-18", "open": 168800, "high": 170700, "low": 158600, "close": 162500, "volume": 1367438 }, { "date": "2026-05-19", "open": 161700, "high": 162600, "low": 152100, "close": 154900, "volume": 1578129 }, { "date": "2026-05-20", "open": 153600, "high": 154900, "low": 147700, "close": 149400, "volume": 1918825 }, { "date": "2026-05-21", "open": 154500, "high": 169300, "low": 153700, "close": 167900, "volume": 1633956 }, { "date": "2026-05-22", "open": 169500, "high": 169800, "low": 162400, "close": 164800, "volume": 900343 }, { "date": "2026-05-26", "open": 168400, "high": 170500, "low": 165500, "close": 167000, "volume": 887765 }, { "date": "2026-05-27", "open": 167300, "high": 169000, "low": 162500, "close": 164700, "volume": 1295315 }, { "date": "2026-05-28", "open": 172900, "high": 173000, "low": 159500, "close": 164300, "volume": 1409381 }, { "date": "2026-05-29", "open": 165500, "high": 172500, "low": 164100, "close": 169200, "volume": 2545048 }, { "date": "2026-06-01", "open": 170500, "high": 174600, "low": 167600, "close": 169900, "volume": 1733940 }, { "date": "2026-06-02", "open": 171300, "high": 172700, "low": 163900, "close": 168800, "volume": 1440263 }, { "date": "2026-06-04", "open": 166000, "high": 168000, "low": 162000, "close": 164300, "volume": 1477518 }, { "date": "2026-06-05", "open": 162900, "high": 163000, "low": 154600, "close": 161100, "volume": 1077583 }, { "date": "2026-06-08", "open": 149900, "high": 154700, "low": 149800, "close": 151400, "volume": 1305489 }, { "date": "2026-06-09", "open": 155900, "high": 167300, "low": 154500, "close": 164300, "volume": 2331570 }, { "date": "2026-06-10", "open": 162000, "high": 164800, "low": 154500, "close": 159700, "volume": 669 }, { "date": "2026-06-11", "open": 154300, "high": 156000, "low": 150300, "close": 156000, "volume": 1634502 }, { "date": "2026-06-12", "open": 162800, "high": 168900, "low": 160800, "close": 166800, "volume": 2416481 }, { "date": "2026-06-15", "open": 169200, "high": 172900, "low": 167100, "close": 167500, "volume": 1297572 }, { "date": "2026-06-16", "open": 171700, "high": 171900, "low": 166200, "close": 170200, "volume": 1130432 }, { "date": "2026-06-17", "open": 169200, "high": 169400, "low": 165800, "close": 166300, "volume": 585295 }, { "date": "2026-06-18", "open": 165500, "high": 167000, "low": 158500, "close": 158800, "volume": 1058777 }, { "date": "2026-06-19", "open": 159000, "high": 162400, "low": 153700, "close": 154900, "volume": 1605584 }, { "date": "2026-06-22", "open": 154500, "high": 155700, "low": 151100, "close": 151400, "volume": 735085 }, { "date": "2026-06-23", "open": 150300, "high": 151400, "low": 137300, "close": 137400, "volume": 1317728 }, { "date": "2026-06-24", "open": 139300, "high": 141400, "low": 136300, "close": 138900, "volume": 1133812 }, { "date": "2026-06-25", "open": 142000, "high": 144200, "low": 138300, "close": 139500, "volume": 1040861 }, { "date": "2026-06-26", "open": 138200, "high": 139000, "low": 130000, "close": 135300, "volume": 1133840 }, { "date": "2026-06-29", "open": 135400, "high": 142400, "low": 132100, "close": 140600, "volume": 786609 }, { "date": "2026-06-30", "open": 143400, "high": 143500, "low": 136200, "close": 138000, "volume": 979109 }, { "date": "2026-07-01", "open": 140500, "high": 144200, "low": 137700, "close": 141500, "volume": 790999 }, { "date": "2026-07-02", "open": 142900, "high": 148700, "low": 137600, "close": 145200, "volume": 1317643 }, { "date": "2026-07-03", "open": 146800, "high": 152000, "low": 143800, "close": 152000, "volume": 1078769 }, { "date": "2026-07-06", "open": 153000, "high": 162500, "low": 150400, "close": 160700, "volume": 1610920 }, { "date": "2026-07-07", "open": 157700, "high": 159100, "low": 147200, "close": 153700, "volume": 1180558 }, { "date": "2026-07-08", "open": 153100, "high": 162900, "low": 150000, "close": 156800, "volume": 1779324 }, { "date": "2026-07-09", "open": 156700, "high": 156900, "low": 144400, "close": 144800, "volume": 1363126 }, { "date": "2026-07-10", "open": 147400, "high": 152000, "low": 145500, "close": 147500, "volume": 1005420 }, { "date": "2026-07-13", "open": 148000, "high": 151100, "low": 142300, "close": 143500, "volume": 898409 }, { "date": "2026-07-14", "open": 143700, "high": 144700, "low": 138700, "close": 139600, "volume": 1139267 }, { "date": "2026-07-15", "open": 141400, "high": 146300, "low": 141300, "close": 145000, "volume": 1067661 }, { "date": "2026-07-16", "open": 143400, "high": 150500, "low": 142400, "close": 149700, "volume": 967288 }, { "date": "2026-07-20", "open": 143000, "high": 146300, "low": 138100, "close": 140000, "volume": 876708 }, { "date": "2026-07-21", "open": 139500, "high": 144900, "low": 137300, "close": 144600, "volume": 870748 }, { "date": "2026-07-22", "open": 146400, "high": 150300, "low": 145500, "close": 146800, "volume": 790259 }, { "date": "2026-07-23", "open": 146500, "high": 150000, "low": 145000, "close": 149800, "volume": 555094 }, { "date": "2026-07-24", "open": 146300, "high": 146800, "low": 129500, "close": 130500, "volume": 1512716 }, { "date": "2026-07-27", "open": 133100, "high": 133200, "low": 127200, "close": 130400, "volume": 1048912 }, { "date": "2026-07-28", "open": 126000, "high": 127300, "low": 121100, "close": 121800, "volume": 1115783 }, { "date": "2026-07-29", "open": 122700, "high": 126500, "low": 114700, "close": 120400, "volume": 1833971 }, { "date": "2026-07-30", "open": 115000, "high": 124400, "low": 115000, "close": 120800, "volume": 1376243 }, { "date": "2026-07-31", "open": 126100, "high": 132300, "low": 123700, "close": 131900, "volume": 1434879 }, { "date": "2026-08-03", "open": 127000, "high": 130400, "low": 127000, "close": 129600, "volume": 686065 }, { "date": "2026-08-04", "open": 128400, "high": 129800, "low": 126400, "close": 129600, "volume": 700158 }, { "date": "2026-08-05", "open": 131400, "high": 134400, "low": 131300, "close": 133000, "volume": 850555 }, { "date": "2026-08-06", "open": 132600, "high": 135800, "low": 130300, "close": 133600, "volume": 796639 }, { "date": "2026-08-07", "open": 134000, "high": 135000, "low": 131000, "close": 134900, "volume": 880574 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "035420.KS", "ticker": "035420", "name": "NAVER", "sector": "인터넷", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:23+09:00", "data_revision": "34351a59a7d6935e8fe45117cdddd097c00c1d2dc45fc746b32c7fceb5336adc", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 1035849600 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/035420.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/035420.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 219500, "high": 222000, "low": 208000, "close": 210000, "volume": 1755934 }, "previous_bar": { "date": "2026-08-06", "open": 225000, "high": 230500, "low": 221500, "close": 226000, "volume": 961609 }, "indicators": { "ma5": 219800, "ma20": 204180, "ma60": 213758.33333333334, "ma120": 216843.24765625, "ma200": 230474.13828125, "atr14": 16642.85714285714, "return_20d_pct": 13.88286334056399, "return_60d_pct": 2.941176470588225, "return_120d_pct": -15.117626506946335, "relative_strength_20d_pct": 28.05116923820633, "relative_strength_60d_pct": 21.053864308726578, "high_252": 304000, "low_252": 181100, "distance_to_high_252_pct": -30.92105263157895 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 3.3482651279325815, "ma60_slope_5d_pct": 0.4149540027402754, "above_ma20": true, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 1318066.3, "avg_traded_value_20": 274648791000, "last_volume": 1755934, "volume_ratio_20": 1.3322046091308153 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 2630 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 2630 } ], "liquidity": { "avg_volume_20": 1318066.3, "avg_traded_value_20": 274648791000, "last_volume": 1755934, "volume_ratio_20": 1.3322046091308153 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 229588.31156316918, "high": 232062.32354122057, "low": 228103.90437633832, "close": 231072.71875, "volume": 915806 }, { "date": "2025-09-11", "open": 232062.3133717811, "high": 233546.72049356223, "low": 229093.4991282189, "close": 230577.90625, "volume": 808213 }, { "date": "2025-09-12", "open": 232062.31163930084, "high": 236515.5329713983, "low": 230083.10215836865, "close": 233546.71875, "volume": 1191699 }, { "date": "2025-09-15", "open": 233546.7251602564, "high": 233546.7251602564, "low": 229093.5037059295, "close": 231567.515625, "volume": 710904 }, { "date": "2025-09-16", "open": 237010.3465425532, "high": 238494.75372340425, "low": 232062.32260638298, "close": 232557.125, "volume": 923864 }, { "date": "2025-09-17", "open": 231072.71875, "high": 232557.12593683085, "low": 227114.29958511778, "close": 231072.71875, "volume": 2083776 }, { "date": "2025-09-18", "open": 232557.11358236536, "high": 236020.73016763464, "low": 231072.70647439282, "close": 234288.921875, "volume": 1004507 }, { "date": "2025-09-22", "open": 231567.52209051725, "high": 232557.12688577586, "low": 226619.49811422414, "close": 229588.3125, "volume": 1004689 }, { "date": "2025-09-23", "open": 229588.3079004329, "high": 233051.92461444807, "low": 227609.09834956712, "close": 228598.703125, "volume": 735957 }, { "date": "2025-09-24", "open": 228598.70497532893, "high": 231072.7169339364, "low": 222166.27388294955, "close": 225629.890625, "volume": 982181 }, { "date": "2025-09-25", "open": 224145.47843873032, "high": 254328.4236589567, "low": 223155.8736774114, "close": 251359.609375, "volume": 8314576 }, { "date": "2025-09-26", "open": 248885.6011208577, "high": 259276.45126705655, "low": 247401.19395711503, "close": 253833.625, "volume": 4597910 }, { "date": "2025-09-29", "open": 265708.8715846995, "high": 275604.91894353373, "low": 263234.8597449909, "close": 271646.5, "volume": 3486022 }, { "date": "2025-09-30", "open": 276099.7248603352, "high": 276594.52723463683, "low": 262740.0607541899, "close": 265708.875, "volume": 2764865 }, { "date": "2025-10-01", "open": 264224.48188850685, "high": 265708.88909012766, "low": 250370.01467337916, "close": 251854.421875, "volume": 3385774 }, { "date": "2025-10-02", "open": 252844.01185770752, "high": 255318.023715415, "low": 247895.98814229248, "close": 250370, "volume": 2205648 }, { "date": "2025-10-10", "open": 253833.62856308412, "high": 272141.3171728972, "low": 252844.0237733645, "close": 264719.28125, "volume": 3490894 }, { "date": "2025-10-13", "open": 255318.02857142856, "high": 263729.66904761904, "low": 255318.02857142856, "close": 259771.25, "volume": 1454859 }, { "date": "2025-10-14", "open": 259276.4503391473, "high": 267688.0909035853, "low": 254328.4264777132, "close": 255318.03125, "volume": 2072061 }, { "date": "2025-10-15", "open": 257792.03762693424, "high": 258286.8400024178, "low": 252349.21149661508, "close": 255812.828125, "volume": 1438737 }, { "date": "2025-10-16", "open": 254823.232515595, "high": 267193.29234644916, "low": 252844.02294265837, "close": 257792.046875, "volume": 2154638 }, { "date": "2025-10-17", "open": 257297.23703522506, "high": 257792.03941413894, "low": 251359.60848825832, "close": 252844.015625, "volume": 1478832 }, { "date": "2025-10-20", "open": 252349.21693313954, "high": 259771.25272529072, "low": 247401.19307170543, "close": 255318.03125, "volume": 1527621 }, { "date": "2025-10-21", "open": 257297.24828094302, "high": 257792.0506814833, "low": 251359.6194744597, "close": 251854.421875, "volume": 1321294 }, { "date": "2025-10-22", "open": 251359.60848825832, "high": 253833.6203828278, "low": 244432.3751834638, "close": 252844.015625, "volume": 1076507 }, { "date": "2025-10-23", "open": 248885.59916237113, "high": 248885.59916237113, "low": 239484.35386597938, "close": 239979.15625, "volume": 2033710 }, { "date": "2025-10-24", "open": 242453.16548582996, "high": 245916.78213562752, "low": 239979.15359311743, "close": 244432.375, "volume": 1005395 }, { "date": "2025-10-27", "open": 242453.16826444224, "high": 248885.59925921317, "low": 239484.35395916336, "close": 248390.796875, "volume": 1317125 }, { "date": "2025-10-28", "open": 247895.98814229248, "high": 252349.20948616602, "low": 245421.976284585, "close": 250370, "volume": 908952 }, { "date": "2025-10-29", "open": 252349.20283018867, "high": 265708.86650943395, "low": 250864.79575471696, "close": 262245.25, "volume": 2466385 }, { "date": "2025-10-30", "open": 264224.47034001956, "high": 264224.47034001956, "low": 251854.4108671722, "close": 252844.015625, "volume": 1393179 }, { "date": "2025-10-31", "open": 260266.05969626168, "high": 270656.90998831776, "low": 258286.85011682243, "close": 264719.28125, "volume": 2861914 }, { "date": "2025-11-03", "open": 280552.9426229508, "high": 284511.36156648456, "low": 268677.68579234974, "close": 271646.5, "volume": 2760215 }, { "date": "2025-11-04", "open": 269667.29488529963, "high": 271151.7020131086, "low": 264224.46875, "close": 264224.46875, "volume": 1325780 }, { "date": "2025-11-05", "open": 266203.6918761221, "high": 277089.3447037702, "low": 253833.63184470375, "close": 275604.9375, "volume": 3470467 }, { "date": "2025-11-06", "open": 278573.7395241477, "high": 279068.54190340906, "low": 261255.65625, "close": 261255.65625, "volume": 2287056 }, { "date": "2025-11-07", "open": 253338.8153846154, "high": 264224.4676081731, "low": 253338.8153846154, "close": 257297.234375, "volume": 1648859 }, { "date": "2025-11-10", "open": 260760.8509915865, "high": 261255.6533653846, "low": 255318.0248798077, "close": 257297.234375, "volume": 974635 }, { "date": "2025-11-11", "open": 258781.65529942967, "high": 267688.09850285173, "low": 258286.85289923954, "close": 260266.0625, "volume": 1341337 }, { "date": "2025-11-12", "open": 262740.06893382355, "high": 262740.06893382355, "low": 259276.45220588235, "close": 260760.859375, "volume": 600486 }, { "date": "2025-11-13", "open": 259771.24823446327, "high": 263234.86487758945, "low": 255812.82921374764, "close": 262740.0625, "volume": 724253 }, { "date": "2025-11-14", "open": 255318.03402366865, "high": 257297.2435897436, "low": 250370.01010848125, "close": 250864.8125, "volume": 923411 }, { "date": "2025-11-17", "open": 253833.62591911765, "high": 254328.42830882352, "low": 251359.61397058825, "close": 252349.21875, "volume": 507818 }, { "date": "2025-11-18", "open": 248885.6057354418, "high": 257792.04888303214, "low": 245916.79135291165, "close": 246411.59375, "volume": 959645 }, { "date": "2025-11-19", "open": 247895.99075704225, "high": 248390.79313380283, "low": 240473.9551056338, "close": 245916.78125, "volume": 570754 }, { "date": "2025-11-20", "open": 257297.23613813228, "high": 260266.0504012646, "low": 251854.4099890564, "close": 254328.421875, "volume": 970537 }, { "date": "2025-11-21", "open": 248390.79523809522, "high": 262245.2619047619, "low": 246906.3880952381, "close": 259771.25, "volume": 1278706 }, { "date": "2025-11-24", "open": 264719.27472461684, "high": 266698.48425526824, "low": 256307.63421934866, "close": 258286.84375, "volume": 1673646 }, { "date": "2025-11-25", "open": 259771.24505928854, "high": 259771.24505928854, "low": 247895.98814229248, "close": 250370, "volume": 1218659 }, { "date": "2025-11-26", "open": 252349.21875, "high": 261750.46415441178, "low": 249380.4044117647, "close": 260760.859375, "volume": 944519 }, { "date": "2025-11-27", "open": 256802.43172216698, "high": 258781.64121520874, "low": 247895.9890034791, "close": 248885.59375, "volume": 2028550 }, { "date": "2025-11-28", "open": 250864.8077612705, "high": 251359.6101434426, "low": 240968.76011782786, "close": 241463.5625, "volume": 1580887 }, { "date": "2025-12-01", "open": 243937.5697337963, "high": 244927.17447916666, "low": 239979.1507523148, "close": 240473.953125, "volume": 666662 }, { "date": "2025-12-02", "open": 240473.953125, "high": 242453.16261574073, "low": 238989.54600694444, "close": 240473.953125, "volume": 618439 }, { "date": "2025-12-03", "open": 243937.578125, "high": 245916.78768382352, "low": 242947.97334558825, "close": 243937.578125, "volume": 630018 }, { "date": "2025-12-04", "open": 242947.96786437248, "high": 245916.78213562752, "low": 241958.36310728747, "close": 244432.375, "volume": 487370 }, { "date": "2025-12-05", "open": 244927.1810809118, "high": 247401.19301102203, "low": 243442.7739228457, "close": 246906.390625, "volume": 575298 }, { "date": "2025-12-08", "open": 247896.00094126508, "high": 247896.00094126508, "low": 244432.3841616466, "close": 246411.59375, "volume": 466382 }, { "date": "2025-12-09", "open": 245421.984375, "high": 245916.78676285283, "low": 243442.77482358873, "close": 245421.984375, "volume": 497708 }, { "date": "2025-12-10", "open": 245421.97597137015, "high": 245421.97597137015, "low": 241463.55700408996, "close": 241958.359375, "volume": 654772 }, { "date": "2025-12-11", "open": 242947.97519892198, "high": 243442.77759240248, "low": 238494.75365759752, "close": 240968.765625, "volume": 1056918 }, { "date": "2025-12-12", "open": 240473.95226226994, "high": 242453.16174591, "low": 238989.54514953986, "close": 241958.359375, "volume": 485052 }, { "date": "2025-12-15", "open": 238989.55791969853, "high": 241463.5699064449, "low": 237505.15072765073, "close": 237999.953125, "volume": 522965 }, { "date": "2025-12-16", "open": 237999.94276457882, "high": 237999.94276457882, "low": 228598.69762419007, "close": 229093.5, "volume": 1520556 }, { "date": "2025-12-17", "open": 230577.9126758658, "high": 230577.9126758658, "low": 227114.29596185067, "close": 228598.703125, "volume": 769339 }, { "date": "2025-12-18", "open": 225135.09185195225, "high": 230825.3194482104, "low": 224145.487052603, "close": 228103.90625, "volume": 744015 }, { "date": "2025-12-19", "open": 230083.10758359873, "high": 233051.921875, "low": 229093.5028197983, "close": 233051.921875, "volume": 1487738 }, { "date": "2025-12-22", "open": 236020.73988970587, "high": 236515.54227941178, "low": 234041.53033088235, "close": 235525.9375, "volume": 610805 }, { "date": "2025-12-23", "open": 235525.93288502112, "high": 236020.73526503166, "low": 233051.92098496837, "close": 234536.328125, "volume": 689469 }, { "date": "2025-12-24", "open": 234536.33364164905, "high": 235525.93842494715, "low": 232062.3216834038, "close": 234041.53125, "volume": 640875 }, { "date": "2025-12-26", "open": 234041.52375809936, "high": 235031.12850971922, "low": 228598.69762419007, "close": 229093.5, "volume": 738058 }, { "date": "2025-12-29", "open": 229093.50907153924, "high": 239979.1617704029, "low": 229093.50907153924, "close": 239484.359375, "volume": 1067392 }, { "date": "2025-12-30", "open": 238494.74909793813, "high": 241958.36578608246, "low": 236515.53956185566, "close": 239979.15625, "volume": 652269 }, { "date": "2026-01-02", "open": 240968.75835020244, "high": 246411.58451417004, "low": 235525.93218623483, "close": 244432.375, "volume": 1362199 }, { "date": "2026-01-05", "open": 245916.78585295592, "high": 248390.7977830661, "low": 244432.37869488978, "close": 246906.390625, "volume": 1011640 }, { "date": "2026-01-06", "open": 246906.38452524037, "high": 259771.24624399038, "low": 245421.97740384613, "close": 257297.234375, "volume": 2462129 }, { "date": "2026-01-07", "open": 255318.02933168318, "high": 255318.02933168318, "low": 243937.5745358911, "close": 249875.203125, "volume": 1886634 }, { "date": "2026-01-08", "open": 246906.38972236056, "high": 255318.03025398406, "low": 242453.16826444224, "close": 248390.796875, "volume": 1311262 }, { "date": "2026-01-09", "open": 250370.0046136811, "high": 253833.62127829724, "low": 247895.99271038384, "close": 251359.609375, "volume": 918991 }, { "date": "2026-01-12", "open": 253338.8180039139, "high": 255812.82989848338, "low": 246411.58469911938, "close": 252844.015625, "volume": 1328415 }, { "date": "2026-01-13", "open": 256307.64236767488, "high": 261750.46875, "low": 253833.6303757089, "close": 261750.46875, "volume": 1671879 }, { "date": "2026-01-14", "open": 265214.0780346821, "high": 267193.2875722543, "low": 252844.0184248555, "close": 256802.4375, "volume": 1574617 }, { "date": "2026-01-15", "open": 254328.43308080808, "high": 260760.86426767675, "low": 241463.5707070707, "close": 244927.1875, "volume": 2397110 }, { "date": "2026-01-16", "open": 245916.7830320774, "high": 245916.7830320774, "low": 240968.7592286151, "close": 242947.96875, "volume": 1898586 }, { "date": "2026-01-19", "open": 239484.35661764705, "high": 240968.7637867647, "low": 235031.13511029413, "close": 235525.9375, "volume": 1689244 }, { "date": "2026-01-20", "open": 238989.55058913934, "high": 241958.3648821721, "low": 237999.94582479508, "close": 241463.5625, "volume": 1205903 }, { "date": "2026-01-21", "open": 237010.3391312893, "high": 239979.15340015723, "low": 235525.93199685536, "close": 236020.734375, "volume": 1022540 }, { "date": "2026-01-22", "open": 239484.35208757638, "high": 244927.17827138494, "low": 237010.3401858452, "close": 242947.96875, "volume": 1341056 }, { "date": "2026-01-23", "open": 245421.98872180452, "high": 266698.4917763158, "low": 243937.5815319549, "close": 263234.875, "volume": 5042292 }, { "date": "2026-01-26", "open": 271151.71972477064, "high": 273625.73176605505, "low": 262245.27637614676, "close": 269667.3125, "volume": 2706664 }, { "date": "2026-01-27", "open": 267688.09724689164, "high": 288964.6003552398, "low": 267193.2948490231, "close": 278573.75, "volume": 4948006 }, { "date": "2026-01-28", "open": 282037.34797297296, "high": 282532.1503378378, "low": 268182.88175675675, "close": 274615.3125, "volume": 2822531 }, { "date": "2026-01-29", "open": 273130.91027874564, "high": 287480.1791158537, "low": 272141.30553135887, "close": 284016.5625, "volume": 2812259 }, { "date": "2026-01-30", "open": 282532.16261363635, "high": 282532.16261363635, "low": 271646.5101136364, "close": 272141.3125, "volume": 1819960 }, { "date": "2026-02-02", "open": 267193.30340485077, "high": 275604.94443796645, "low": 262245.2792677239, "close": 265214.09375, "volume": 1862631 }, { "date": "2026-02-03", "open": 271646.51382434944, "high": 271646.51382434944, "low": 262245.2683550186, "close": 266203.6875, "volume": 1894227 }, { "date": "2026-02-04", "open": 263234.8759451796, "high": 264224.480741966, "low": 257297.24716446127, "close": 261750.46875, "volume": 1700411 }, { "date": "2026-02-05", "open": 259771.24802407587, "high": 261750.45753283074, "low": 252844.01474343386, "close": 254328.421875, "volume": 1551427 }, { "date": "2026-02-06", "open": 248390.80333835343, "high": 251359.61772088354, "low": 241463.5697791165, "close": 246411.59375, "volume": 1919017 }, { "date": "2026-02-09", "open": 250864.804125, "high": 251854.40887500002, "low": 245421.978, "close": 247401.1875, "volume": 1426634 }, { "date": "2026-02-10", "open": 251359.609375, "high": 256307.6331815945, "low": 249380.3998523622, "close": 251359.609375, "volume": 1475536 }, { "date": "2026-02-11", "open": 255812.83916868933, "high": 258286.85115291263, "low": 252349.2223907767, "close": 254823.234375, "volume": 1133876 }, { "date": "2026-02-12", "open": 258781.64417196673, "high": 259276.44655088065, "low": 252844.015625, "close": 252844.015625, "volume": 1404228 }, { "date": "2026-02-13", "open": 251359.61027227723, "high": 254823.22694925743, "low": 247401.1912128713, "close": 249875.203125, "volume": 820046 }, { "date": "2026-02-19", "open": 251854.4071146245, "high": 252349.20948616602, "low": 249380.395256917, "close": 250370, "volume": 806208 }, { "date": "2026-02-20", "open": 251854.421875, "high": 257297.24828094302, "low": 251359.6194744597, "close": 251854.421875, "volume": 948594 }, { "date": "2026-02-23", "open": 254823.2251406556, "high": 259276.44655088065, "low": 252349.21324608612, "close": 252844.015625, "volume": 747019 }, { "date": "2026-02-24", "open": 253833.62591911765, "high": 253833.62591911765, "low": 251359.61397058825, "close": 252349.21875, "volume": 652490 }, { "date": "2026-02-25", "open": 252844.01185770752, "high": 253338.81422924902, "low": 248390.79051383398, "close": 250370, "volume": 937503 }, { "date": "2026-02-26", "open": 258500, "high": 267000, "low": 258000, "close": 260500, "volume": 1890166 }, { "date": "2026-02-27", "open": 261000, "high": 261500, "low": 254500, "close": 254500, "volume": 1259511 }, { "date": "2026-03-03", "open": 250500, "high": 252000, "low": 236000, "close": 236000, "volume": 1507045 }, { "date": "2026-03-04", "open": 225500, "high": 231000, "low": 207500, "close": 208000, "volume": 2051989 }, { "date": "2026-03-05", "open": 224000, "high": 227500, "low": 218000, "close": 220000, "volume": 1671549 }, { "date": "2026-03-06", "open": 216000, "high": 225500, "low": 216000, "close": 222500, "volume": 1042652 }, { "date": "2026-03-09", "open": 209500, "high": 218500, "low": 207000, "close": 218500, "volume": 940462 }, { "date": "2026-03-10", "open": 226500, "high": 227000, "low": 218000, "close": 220500, "volume": 935756 }, { "date": "2026-03-11", "open": 227000, "high": 230000, "low": 221000, "close": 222000, "volume": 757145 }, { "date": "2026-03-12", "open": 223500, "high": 225500, "low": 220500, "close": 222000, "volume": 700973 }, { "date": "2026-03-13", "open": 216500, "high": 224000, "low": 216000, "close": 223000, "volume": 706127 }, { "date": "2026-03-16", "open": 222000, "high": 222500, "low": 216000, "close": 218000, "volume": 531797 }, { "date": "2026-03-17", "open": 221500, "high": 227500, "low": 220500, "close": 224000, "volume": 614390 }, { "date": "2026-03-18", "open": 228500, "high": 228500, "low": 225000, "close": 226500, "volume": 687521 }, { "date": "2026-03-19", "open": 221500, "high": 222500, "low": 220000, "close": 220500, "volume": 474188 }, { "date": "2026-03-20", "open": 222000, "high": 224500, "low": 220000, "close": 221500, "volume": 673277 }, { "date": "2026-03-23", "open": 215500, "high": 215500, "low": 208500, "close": 209000, "volume": 692498 }, { "date": "2026-03-24", "open": 215500, "high": 217000, "low": 209000, "close": 213500, "volume": 468548 }, { "date": "2026-03-25", "open": 216500, "high": 218000, "low": 214000, "close": 215500, "volume": 465850 }, { "date": "2026-03-26", "open": 216500, "high": 218500, "low": 211000, "close": 211500, "volume": 414907 }, { "date": "2026-03-27", "open": 208000, "high": 213000, "low": 206000, "close": 211500, "volume": 439328 }, { "date": "2026-03-30", "open": 205500, "high": 208500, "low": 204000, "close": 207000, "volume": 379513 }, { "date": "2026-03-31", "open": 202500, "high": 205500, "low": 200000, "close": 201500, "volume": 890860 }, { "date": "2026-04-01", "open": 208500, "high": 212000, "low": 205500, "close": 210500, "volume": 575814 }, { "date": "2026-04-02", "open": 211500, "high": 212000, "low": 194600, "close": 195800, "volume": 1464904 }, { "date": "2026-04-03", "open": 198900, "high": 200000, "low": 196600, "close": 197500, "volume": 659137 }, { "date": "2026-04-06", "open": 197100, "high": 199400, "low": 194200, "close": 196800, "volume": 717180 }, { "date": "2026-04-07", "open": 197200, "high": 202000, "low": 195100, "close": 195900, "volume": 668729 }, { "date": "2026-04-08", "open": 202500, "high": 204000, "low": 200000, "close": 201500, "volume": 699966 }, { "date": "2026-04-09", "open": 200000, "high": 206500, "low": 198600, "close": 201500, "volume": 1258361 }, { "date": "2026-04-10", "open": 202500, "high": 205000, "low": 201000, "close": 202000, "volume": 525142 }, { "date": "2026-04-13", "open": 197700, "high": 199500, "low": 196800, "close": 199000, "volume": 514728 }, { "date": "2026-04-14", "open": 203500, "high": 206500, "low": 201000, "close": 201500, "volume": 623470 }, { "date": "2026-04-15", "open": 206000, "high": 214500, "low": 205000, "close": 211000, "volume": 992297 }, { "date": "2026-04-16", "open": 219500, "high": 220000, "low": 216500, "close": 218500, "volume": 752603 }, { "date": "2026-04-17", "open": 218500, "high": 219000, "low": 214500, "close": 216500, "volume": 1121630 }, { "date": "2026-04-20", "open": 216000, "high": 217500, "low": 212500, "close": 213500, "volume": 457862 }, { "date": "2026-04-21", "open": 215000, "high": 215500, "low": 211500, "close": 214000, "volume": 545889 }, { "date": "2026-04-22", "open": 215000, "high": 216000, "low": 212500, "close": 214000, "volume": 364648 }, { "date": "2026-04-23", "open": 220500, "high": 221000, "low": 213000, "close": 217500, "volume": 800536 }, { "date": "2026-04-24", "open": 216000, "high": 216500, "low": 213000, "close": 214000, "volume": 476096 }, { "date": "2026-04-27", "open": 216000, "high": 218500, "low": 215000, "close": 215000, "volume": 458738 }, { "date": "2026-04-28", "open": 215500, "high": 223500, "low": 215000, "close": 219500, "volume": 758420 }, { "date": "2026-04-29", "open": 223000, "high": 227500, "low": 219000, "close": 220000, "volume": 673160 }, { "date": "2026-04-30", "open": 223000, "high": 223000, "low": 210500, "close": 211000, "volume": 1387029 }, { "date": "2026-05-04", "open": 213500, "high": 213500, "low": 208000, "close": 209000, "volume": 875803 }, { "date": "2026-05-06", "open": 210500, "high": 213000, "low": 207500, "close": 208000, "volume": 839509 }, { "date": "2026-05-07", "open": 209000, "high": 214000, "low": 206000, "close": 207500, "volume": 1014658 }, { "date": "2026-05-08", "open": 210000, "high": 219000, "low": 209000, "close": 215000, "volume": 1542717 }, { "date": "2026-05-11", "open": 215500, "high": 216000, "low": 210000, "close": 211500, "volume": 780013 }, { "date": "2026-05-12", "open": 213000, "high": 213000, "low": 200500, "close": 204000, "volume": 991427 }, { "date": "2026-05-13", "open": 206000, "high": 206500, "low": 198600, "close": 201500, "volume": 904464 }, { "date": "2026-05-14", "open": 204000, "high": 216000, "low": 203500, "close": 213000, "volume": 1601442 }, { "date": "2026-05-15", "open": 215000, "high": 216500, "low": 201000, "close": 203500, "volume": 997805 }, { "date": "2026-05-18", "open": 203000, "high": 203500, "low": 196700, "close": 200000, "volume": 890762 }, { "date": "2026-05-19", "open": 200500, "high": 206250, "low": 195100, "close": 198100, "volume": 950434 }, { "date": "2026-05-20", "open": 198100, "high": 200000, "low": 190800, "close": 191500, "volume": 992090 }, { "date": "2026-05-21", "open": 194600, "high": 202000, "low": 194600, "close": 199500, "volume": 869601 }, { "date": "2026-05-22", "open": 201500, "high": 207000, "low": 199300, "close": 203000, "volume": 751620 }, { "date": "2026-05-26", "open": 205500, "high": 207000, "low": 199900, "close": 200000, "volume": 580181 }, { "date": "2026-05-27", "open": 199800, "high": 202000, "low": 197300, "close": 198800, "volume": 912403 }, { "date": "2026-05-28", "open": 202000, "high": 213000, "low": 195800, "close": 205000, "volume": 1978430 }, { "date": "2026-05-29", "open": 211500, "high": 247500, "low": 211000, "close": 234000, "volume": 7569228 }, { "date": "2026-06-01", "open": 251000, "high": 304000, "low": 244500, "close": 271500, "volume": 14505895 }, { "date": "2026-06-02", "open": 285000, "high": 289500, "low": 244000, "close": 280500, "volume": 9275907 }, { "date": "2026-06-04", "open": 267500, "high": 275000, "low": 255000, "close": 267500, "volume": 3324373 }, { "date": "2026-06-05", "open": 254500, "high": 266500, "low": 245000, "close": 255500, "volume": 3143220 }, { "date": "2026-06-08", "open": 239500, "high": 294000, "low": 238500, "close": 279000, "volume": 10148390 }, { "date": "2026-06-09", "open": 286000, "high": 288500, "low": 243000, "close": 257000, "volume": 6918079 }, { "date": "2026-06-10", "open": 245000, "high": 253500, "low": 222000, "close": 227000, "volume": 165 }, { "date": "2026-06-11", "open": 218500, "high": 228500, "low": 218500, "close": 224000, "volume": 2218764 }, { "date": "2026-06-12", "open": 232000, "high": 263000, "low": 231000, "close": 247000, "volume": 5215884 }, { "date": "2026-06-15", "open": 256000, "high": 257500, "low": 245500, "close": 248000, "volume": 2001006 }, { "date": "2026-06-16", "open": 255000, "high": 265500, "low": 239500, "close": 242000, "volume": 2480043 }, { "date": "2026-06-17", "open": 239500, "high": 247500, "low": 234500, "close": 243500, "volume": 1156913 }, { "date": "2026-06-18", "open": 241000, "high": 241000, "low": 234000, "close": 235000, "volume": 1322859 }, { "date": "2026-06-19", "open": 236500, "high": 245500, "low": 224000, "close": 229500, "volume": 2109401 }, { "date": "2026-06-22", "open": 230000, "high": 231000, "low": 222000, "close": 222000, "volume": 866623 }, { "date": "2026-06-23", "open": 219000, "high": 220000, "low": 201500, "close": 202500, "volume": 1683494 }, { "date": "2026-06-24", "open": 203000, "high": 204000, "low": 195900, "close": 199400, "volume": 1455973 }, { "date": "2026-06-25", "open": 202500, "high": 208000, "low": 199500, "close": 199700, "volume": 1024898 }, { "date": "2026-06-26", "open": 200500, "high": 201000, "low": 190300, "close": 196400, "volume": 1473699 }, { "date": "2026-06-29", "open": 198300, "high": 206000, "low": 191700, "close": 204000, "volume": 1093200 }, { "date": "2026-06-30", "open": 205000, "high": 205500, "low": 198700, "close": 199000, "volume": 822445 }, { "date": "2026-07-01", "open": 201000, "high": 203500, "low": 192700, "close": 197400, "volume": 1015743 }, { "date": "2026-07-02", "open": 195700, "high": 204500, "low": 191000, "close": 199900, "volume": 1162498 }, { "date": "2026-07-03", "open": 199900, "high": 199900, "low": 191700, "close": 195800, "volume": 1111357 }, { "date": "2026-07-06", "open": 196600, "high": 201000, "low": 194000, "close": 196600, "volume": 686793 }, { "date": "2026-07-07", "open": 194600, "high": 199400, "low": 193100, "close": 197200, "volume": 1077802 }, { "date": "2026-07-08", "open": 196300, "high": 197800, "low": 189800, "close": 192700, "volume": 1090495 }, { "date": "2026-07-09", "open": 191500, "high": 193200, "low": 184000, "close": 184400, "volume": 1207585 }, { "date": "2026-07-10", "open": 186300, "high": 194600, "low": 186300, "close": 191300, "volume": 725383 }, { "date": "2026-07-13", "open": 191100, "high": 195400, "low": 186400, "close": 188000, "volume": 757031 }, { "date": "2026-07-14", "open": 187300, "high": 189400, "low": 181100, "close": 183200, "volume": 946614 }, { "date": "2026-07-15", "open": 188000, "high": 191900, "low": 187500, "close": 189600, "volume": 674208 }, { "date": "2026-07-16", "open": 188200, "high": 191300, "low": 185400, "close": 190000, "volume": 737459 }, { "date": "2026-07-20", "open": 186700, "high": 188400, "low": 183300, "close": 185900, "volume": 630080 }, { "date": "2026-07-21", "open": 189000, "high": 196500, "low": 185700, "close": 193000, "volume": 876385 }, { "date": "2026-07-22", "open": 197800, "high": 207000, "low": 196200, "close": 196900, "volume": 896565 }, { "date": "2026-07-23", "open": 204500, "high": 220000, "low": 203000, "close": 220000, "volume": 1907827 }, { "date": "2026-07-24", "open": 215000, "high": 216500, "low": 202000, "close": 207500, "volume": 1048497 }, { "date": "2026-07-27", "open": 228500, "high": 234500, "low": 219000, "close": 225000, "volume": 2705093 }, { "date": "2026-07-28", "open": 218500, "high": 232000, "low": 208500, "close": 210000, "volume": 2281917 }, { "date": "2026-07-29", "open": 213500, "high": 213500, "low": 194600, "close": 201500, "volume": 1978355 }, { "date": "2026-07-30", "open": 198500, "high": 205500, "low": 194100, "close": 194700, "volume": 1680475 }, { "date": "2026-07-31", "open": 205000, "high": 212500, "low": 199600, "close": 208000, "volume": 1766586 }, { "date": "2026-08-03", "open": 206500, "high": 208500, "low": 201500, "close": 207500, "volume": 662318 }, { "date": "2026-08-04", "open": 219000, "high": 231500, "low": 215000, "close": 226500, "volume": 2278507 }, { "date": "2026-08-05", "open": 227000, "high": 234000, "low": 223500, "close": 229000, "volume": 1090483 }, { "date": "2026-08-06", "open": 225000, "high": 230500, "low": 221500, "close": 226000, "volume": 961609 }, { "date": "2026-08-07", "open": 219500, "high": 222000, "low": 208000, "close": 210000, "volume": 1755934 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "035720.KS", "ticker": "035720", "name": "카카오", "sector": "인터넷", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:24+09:00", "data_revision": "c358cee0eba808008e00c88bd3992556cd2f1457fe21cb6b543b7f1e8a7bf2d7", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 950227200 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/035720.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/035720.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 38300, "high": 40600, "low": 37800, "close": 39900, "volume": 3984335 }, "previous_bar": { "date": "2026-08-06", "open": 38350, "high": 38400, "low": 36750, "close": 38300, "volume": 2375197 }, "indicators": { "ma5": 38290, "ma20": 36347.5, "ma60": 38045.833333333336, "ma120": 44198.37451171875, "ma200": 50548.853203125, "atr14": 1858.9285714285713, "return_20d_pct": 18.573551263001487, "return_60d_pct": -8.381171067738237, "return_120d_pct": -30.511463628829006, "relative_strength_20d_pct": 32.74185716064383, "relative_strength_60d_pct": 9.731516770400116, "high_252": 69602.46697285821, "low_252": 32250, "distance_to_high_252_pct": -42.67444569808254 }, "trend": { "ma20_rising": true, "ma60_rising": false, "ma20_slope_5d_pct": 2.3440799662114653, "ma60_slope_5d_pct": -1.4824565189245131, "above_ma20": true, "above_ma60": true, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 2334885.8, "avg_traded_value_20": 85264562505, "last_volume": 3984335, "volume_ratio_20": 1.7064367773361766 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 75 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 75 } ], "liquidity": { "avg_volume_20": 2334885.8, "avg_traded_value_20": 85264562505, "last_volume": 3984335, "volume_ratio_20": 1.7064367773361766 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 59916.04366652754, "high": 60714.92424874791, "low": 59516.60337541736, "close": 59816.18359375, "volume": 1665136 }, { "date": "2025-09-11", "open": 60215.62388486018, "high": 60515.20410319282, "low": 59616.4634481949, "close": 59816.18359375, "volume": 1793242 }, { "date": "2025-09-12", "open": 60415.34401836832, "high": 65907.64802003816, "low": 60115.76380009542, "close": 65408.34765625, "volume": 6828797 }, { "date": "2025-09-15", "open": 64909.04602050781, "high": 64909.04602050781, "low": 63610.86510009766, "close": 63910.4453125, "volume": 2370450 }, { "date": "2025-09-16", "open": 64509.60557432433, "high": 64609.46564487281, "low": 62512.40416335453, "close": 62811.984375, "volume": 2130735 }, { "date": "2025-09-17", "open": 62911.84725, "high": 63211.427475000004, "low": 62312.6868, "close": 62412.546875, "volume": 992359 }, { "date": "2025-09-18", "open": 63111.56380409583, "high": 65008.90512099111, "low": 62811.983596164995, "close": 64609.46484375, "volume": 2541491 }, { "date": "2025-09-22", "open": 67405.5466985128, "high": 67505.40676769578, "low": 65508.20538403614, "close": 66307.0859375, "volume": 2276896 }, { "date": "2025-09-23", "open": 66606.66824027449, "high": 66606.66824027449, "low": 62512.40527498025, "close": 63211.42578125, "volume": 4850268 }, { "date": "2025-09-24", "open": 64509.606289808915, "high": 65108.766719745225, "low": 62512.4048566879, "close": 62712.125, "volume": 2786106 }, { "date": "2025-09-25", "open": 62212.825745401504, "high": 63910.446993670885, "low": 62112.96567197389, "close": 63111.56640625, "volume": 2815412 }, { "date": "2025-09-26", "open": 62312.685708263074, "high": 62412.545781513494, "low": 59017.30329099916, "close": 59217.0234375, "volume": 4899137 }, { "date": "2025-09-29", "open": 59316.88432835821, "high": 60615.06529850746, "low": 58717.72388059701, "close": 60215.625, "volume": 3131452 }, { "date": "2025-09-30", "open": 61913.243236157716, "high": 61913.243236157716, "low": 59516.6015625, "close": 59516.6015625, "volume": 2019879 }, { "date": "2025-10-01", "open": 59716.32282552083, "high": 61014.503756510414, "low": 59716.32282552083, "close": 59916.04296875, "volume": 1644566 }, { "date": "2025-10-02", "open": 60315.48395763773, "high": 60714.92424874791, "low": 59516.60337541736, "close": 59816.18359375, "volume": 2321148 }, { "date": "2025-10-10", "open": 60415.34429725241, "high": 62013.10546875, "low": 60315.48422403382, "close": 62013.10546875, "volume": 2984964 }, { "date": "2025-10-13", "open": 60615.06488424959, "high": 60615.06488424959, "low": 59516.604070861205, "close": 59716.32421875, "volume": 2615559 }, { "date": "2025-10-14", "open": 60215.62205065017, "high": 61214.22274800755, "low": 59316.88142302852, "close": 59516.6015625, "volume": 2138963 }, { "date": "2025-10-15", "open": 59616.46443464949, "high": 60115.76480679899, "low": 59017.3039880701, "close": 59117.1640625, "volume": 1659217 }, { "date": "2025-10-16", "open": 59117.16435580205, "high": 59816.18488027944, "low": 58118.56360654864, "close": 58518.00390625, "volume": 2296149 }, { "date": "2025-10-17", "open": 58518.004202586206, "high": 59416.744881465514, "low": 57818.98367456896, "close": 57918.84375, "volume": 2052888 }, { "date": "2025-10-20", "open": 58018.7021484375, "high": 58917.44280133928, "low": 56820.38127790178, "close": 58717.72265625, "volume": 1646974 }, { "date": "2025-10-21", "open": 59117.162018459065, "high": 62911.84471558988, "low": 58917.44187650481, "close": 62212.82421875, "volume": 6975312 }, { "date": "2025-10-22", "open": 62712.12656506568, "high": 62811.98663921387, "low": 59916.04448891625, "close": 60814.78515625, "volume": 2244634 }, { "date": "2025-10-23", "open": 60115.76224841102, "high": 60215.6223185911, "low": 58917.44140625, "close": 58917.44140625, "volume": 2234207 }, { "date": "2025-10-24", "open": 59616.46443464949, "high": 59616.46443464949, "low": 58917.4439136402, "close": 59117.1640625, "volume": 1101507 }, { "date": "2025-10-27", "open": 59416.74411817529, "high": 61413.94560113916, "low": 59117.1638957307, "close": 60814.78515625, "volume": 2592815 }, { "date": "2025-10-28", "open": 61813.38585410125, "high": 64210.027631966244, "low": 61214.22540963501, "close": 63610.8671875, "volume": 5224554 }, { "date": "2025-10-29", "open": 63710.722996676515, "high": 69602.46697285821, "low": 63011.70252492615, "close": 67605.265625, "volume": 11877149 }, { "date": "2025-10-30", "open": 67904.84768700787, "high": 68004.70775713582, "low": 63111.56432086614, "close": 63411.14453125, "volume": 5185767 }, { "date": "2025-10-31", "open": 64609.465965821815, "high": 66207.22710253455, "low": 64509.60589477726, "close": 65008.90625, "volume": 3412818 }, { "date": "2025-11-03", "open": 66506.80759447675, "high": 66806.38780886628, "low": 63910.44573643411, "close": 64409.74609375, "volume": 3029755 }, { "date": "2025-11-04", "open": 64609.4683423384, "high": 65408.34894007983, "low": 63710.727669879285, "close": 64110.16796875, "volume": 1815606 }, { "date": "2025-11-05", "open": 64709.32715311005, "high": 65508.20773524721, "low": 60415.34402412281, "close": 62612.265625, "volume": 5643655 }, { "date": "2025-11-06", "open": 63211.42432042834, "high": 63910.44481054366, "low": 60115.76214991763, "close": 60615.0625, "volume": 4335582 }, { "date": "2025-11-07", "open": 61513.80414012739, "high": 65308.486863057326, "low": 60714.92356687898, "close": 62712.125, "volume": 9719245 }, { "date": "2025-11-10", "open": 63311.28499949839, "high": 66307.0871288122, "low": 62112.96414777287, "close": 62212.82421875, "volume": 7999819 }, { "date": "2025-11-11", "open": 62412.54357205538, "high": 66606.6665000975, "low": 62412.54357205538, "close": 64010.3046875, "volume": 12337247 }, { "date": "2025-11-12", "open": 64609.46721933778, "high": 64709.32729231975, "low": 63411.14634355408, "close": 63710.7265625, "volume": 3227242 }, { "date": "2025-11-13", "open": 63511.00711342229, "high": 64110.16755788854, "low": 62612.26644672292, "close": 63610.8671875, "volume": 3253680 }, { "date": "2025-11-14", "open": 62312.68668566775, "high": 63111.567284201956, "low": 60914.6456382329, "close": 61314.0859375, "volume": 3530001 }, { "date": "2025-11-17", "open": 61613.663200164745, "high": 61913.24341021417, "low": 60415.34235996705, "close": 60615.0625, "volume": 2541985 }, { "date": "2025-11-18", "open": 60215.625061141305, "high": 60814.78550951087, "low": 57119.96274456522, "close": 57419.54296875, "volume": 5810827 }, { "date": "2025-11-19", "open": 57719.12220790378, "high": 58717.72293814433, "low": 56520.80133161512, "close": 58118.5625, "volume": 2946680 }, { "date": "2025-11-20", "open": 59117.16085025381, "high": 59516.60112626904, "low": 58518.00043623096, "close": 59017.30078125, "volume": 2269237 }, { "date": "2025-11-21", "open": 57519.40247018739, "high": 59217.023723647784, "low": 57020.10210152257, "close": 58617.86328125, "volume": 2528224 }, { "date": "2025-11-24", "open": 59217.02301897321, "high": 59416.7431640625, "low": 57519.40178571428, "close": 58717.72265625, "volume": 2217014 }, { "date": "2025-11-25", "open": 59516.604956896546, "high": 59616.465032327586, "low": 57519.40344827586, "close": 57918.84375, "volume": 1912277 }, { "date": "2025-11-26", "open": 58418.14270619877, "high": 60914.64453125, "low": 58118.56248719262, "close": 60914.64453125, "volume": 3312601 }, { "date": "2025-11-27", "open": 60814.78574513191, "high": 61114.36597047739, "low": 59616.46484375, "close": 59616.46484375, "volume": 1632051 }, { "date": "2025-11-28", "open": 59816.184166045576, "high": 59816.184166045576, "low": 58518.00320751704, "close": 58617.86328125, "volume": 1603848 }, { "date": "2025-12-01", "open": 58817.58176207983, "high": 60215.622754726886, "low": 58817.58176207983, "close": 59416.7421875, "volume": 1811973 }, { "date": "2025-12-02", "open": 59516.602258403356, "high": 59716.32240021008, "low": 58717.72169117647, "close": 59416.7421875, "volume": 1158789 }, { "date": "2025-12-03", "open": 59716.32255569307, "high": 61214.22362314357, "low": 59716.32255569307, "close": 60515.203125, "volume": 2256089 }, { "date": "2025-12-04", "open": 60115.76171875, "high": 60415.34192665075, "low": 59416.74123364825, "close": 60115.76171875, "volume": 1262524 }, { "date": "2025-12-05", "open": 59916.04420731708, "high": 61413.9453125, "low": 59916.04420731708, "close": 61413.9453125, "volume": 2164350 }, { "date": "2025-12-08", "open": 61613.665870715726, "high": 62612.26661416331, "low": 61114.36549899194, "close": 61913.24609375, "volume": 2032027 }, { "date": "2025-12-09", "open": 61713.52653423109, "high": 61713.52653423109, "low": 60714.92578125, "close": 60714.92578125, "volume": 1385209 }, { "date": "2025-12-10", "open": 60814.78532780828, "high": 60814.78532780828, "low": 59117.1640625, "close": 59117.1640625, "volume": 2378957 }, { "date": "2025-12-11", "open": 59416.7442857897, "high": 59616.46443464949, "low": 58418.14354149071, "close": 59117.1640625, "volume": 2510659 }, { "date": "2025-12-12", "open": 59316.88392297241, "high": 59716.32421875, "low": 58717.72347930602, "close": 59716.32421875, "volume": 1252395 }, { "date": "2025-12-15", "open": 58917.44114408557, "high": 60814.782469064594, "low": 58418.14079540688, "close": 59516.6015625, "volume": 1648246 }, { "date": "2025-12-16", "open": 59017.30130748057, "high": 59516.60165695164, "low": 57519.40025906736, "close": 57818.98046875, "volume": 2297669 }, { "date": "2025-12-17", "open": 58118.5630756579, "high": 58218.423149671056, "low": 56920.2421875, "close": 56920.2421875, "volume": 1746055 }, { "date": "2025-12-18", "open": 55921.64076182136, "high": 57818.982144811736, "low": 55422.340397876535, "close": 57020.1015625, "volume": 1453355 }, { "date": "2025-12-19", "open": 57918.84235395189, "high": 58318.28264604811, "low": 57419.54198883162, "close": 58118.5625, "volume": 1440858 }, { "date": "2025-12-22", "open": 58717.72335498297, "high": 59217.023723647784, "low": 58218.422986318146, "close": 58617.86328125, "volume": 1454365 }, { "date": "2025-12-23", "open": 58617.861195709746, "high": 59416.74175715043, "low": 58218.42091498941, "close": 58917.44140625, "volume": 1324562 }, { "date": "2025-12-24", "open": 59217.02384902801, "high": 59916.0443666388, "low": 58518.003331417225, "close": 59716.32421875, "volume": 1948824 }, { "date": "2025-12-26", "open": 59716.32438683305, "high": 59916.04453528399, "low": 57918.84305077452, "close": 58018.703125, "volume": 1880555 }, { "date": "2025-12-29", "open": 57519.40073529412, "high": 61114.36328125, "low": 57519.40073529412, "close": 61114.36328125, "volume": 3682579 }, { "date": "2025-12-30", "open": 60814.78290739393, "high": 61413.94333012687, "low": 59916.04227329451, "close": 60015.90234375, "volume": 1472867 }, { "date": "2026-01-02", "open": 60015.90400437802, "high": 62412.545761624395, "low": 59117.16334541063, "close": 62013.10546875, "volume": 2903206 }, { "date": "2026-01-05", "open": 62412.544785031845, "high": 63710.725716560504, "low": 62013.10449840764, "close": 62712.125, "volume": 2289841 }, { "date": "2026-01-06", "open": 62412.54561373433, "high": 64110.1668544279, "low": 61713.525102860505, "close": 63710.7265625, "volume": 2772246 }, { "date": "2026-01-07", "open": 63111.56629426644, "high": 63511.00658726813, "low": 58617.86299799747, "close": 59217.0234375, "volume": 6117494 }, { "date": "2026-01-08", "open": 59416.742302389706, "high": 59716.322515679065, "low": 57719.12109375, "close": 57719.12109375, "volume": 3659666 }, { "date": "2026-01-09", "open": 58218.42257302406, "high": 58318.28264604811, "low": 57519.40206185567, "close": 58118.5625, "volume": 1851838 }, { "date": "2026-01-12", "open": 58218.42257302406, "high": 58418.142719072166, "low": 57619.262134879726, "close": 58118.5625, "volume": 1915854 }, { "date": "2026-01-13", "open": 58717.72307124789, "high": 59217.0234375, "low": 58118.562631745364, "close": 59217.0234375, "volume": 1855912 }, { "date": "2026-01-14", "open": 59416.7431640625, "high": 59416.7431640625, "low": 58118.56222098214, "close": 58717.72265625, "volume": 1586704 }, { "date": "2026-01-15", "open": 58418.140625, "high": 59416.741319444445, "low": 58218.420486111114, "close": 58418.140625, "volume": 1963363 }, { "date": "2026-01-16", "open": 58318.28108638743, "high": 58418.141156740836, "low": 57020.100171793194, "close": 57219.8203125, "volume": 2844292 }, { "date": "2026-01-19", "open": 57419.54142971511, "high": 57419.54142971511, "low": 56420.94070919832, "close": 56520.80078125, "volume": 2189567 }, { "date": "2026-01-20", "open": 57219.82021318856, "high": 59117.16154661017, "low": 57219.82021318856, "close": 58917.44140625, "volume": 2772592 }, { "date": "2026-01-21", "open": 57818.98073462042, "high": 58118.56094568063, "low": 56820.38003108639, "close": 57219.8203125, "volume": 2013702 }, { "date": "2026-01-22", "open": 57519.40068493151, "high": 58617.86146190069, "low": 56920.24026113014, "close": 58318.28125, "volume": 2364798 }, { "date": "2026-01-23", "open": 58418.14270619877, "high": 61214.224750256144, "low": 58218.42256019467, "close": 60914.64453125, "volume": 7214439 }, { "date": "2026-01-26", "open": 62212.82378893608, "high": 62312.6838592233, "low": 60215.622383191745, "close": 61713.5234375, "volume": 4143093 }, { "date": "2026-01-27", "open": 61314.08426698151, "high": 63311.28570890273, "low": 61114.36412278939, "close": 62112.96484375, "volume": 4016704 }, { "date": "2026-01-28", "open": 62412.54392951052, "high": 62911.8442809466, "low": 60764.85276977144, "close": 61713.5234375, "volume": 3496009 }, { "date": "2026-01-29", "open": 61314.08315635113, "high": 62712.124140372165, "low": 60515.2025940534, "close": 61713.5234375, "volume": 3199995 }, { "date": "2026-01-30", "open": 62412.546760484525, "high": 63111.567284201956, "low": 61114.36578786645, "close": 61314.0859375, "volume": 3375524 }, { "date": "2026-02-02", "open": 60415.342733304795, "high": 61114.36322773973, "low": 57918.84096746576, "close": 58318.28125, "volume": 2860783 }, { "date": "2026-02-03", "open": 59516.60436021959, "high": 59616.46443464949, "low": 58118.56331820101, "close": 59117.1640625, "volume": 1997907 }, { "date": "2026-02-04", "open": 58617.860763888886, "high": 58717.72083333333, "low": 57918.840277777774, "close": 58418.140625, "volume": 2530890 }, { "date": "2026-02-05", "open": 58617.862865120274, "high": 59816.18374140894, "low": 57918.84235395189, "close": 58118.5625, "volume": 2892778 }, { "date": "2026-02-06", "open": 57419.54028580961, "high": 57619.26042593417, "low": 55422.33888456406, "close": 56121.359375, "volume": 3889924 }, { "date": "2026-02-09", "open": 57319.68289402174, "high": 58318.28364130435, "low": 56720.522445652176, "close": 57419.54296875, "volume": 1879959 }, { "date": "2026-02-10", "open": 57918.84165951973, "high": 59017.302449614064, "low": 57619.261444039446, "close": 58218.421875, "volume": 1863119 }, { "date": "2026-02-11", "open": 58617.86188852929, "high": 59017.30217397072, "low": 58118.56153172751, "close": 58817.58203125, "volume": 1673583 }, { "date": "2026-02-12", "open": 61813.38490513393, "high": 63311.285993303565, "low": 58717.72265625, "close": 58717.72265625, "volume": 7889505 }, { "date": "2026-02-13", "open": 59017.30086291376, "high": 59217.02100119773, "low": 57219.819618358015, "close": 57319.6796875, "volume": 3156946 }, { "date": "2026-02-19", "open": 58118.56278483073, "high": 58218.42285834419, "low": 57319.68219672309, "close": 57519.40234375, "volume": 1988817 }, { "date": "2026-02-20", "open": 57719.12039885579, "high": 58817.581167692144, "low": 57619.26032896157, "close": 57818.98046875, "volume": 1950669 }, { "date": "2026-02-23", "open": 58518.00349612736, "high": 58518.00349612736, "low": 57719.12290232358, "close": 58018.703125, "volume": 1657993 }, { "date": "2026-02-24", "open": 58018.70060853843, "high": 58318.28081822107, "low": 57619.26032896157, "close": 57818.98046875, "volume": 1803888 }, { "date": "2026-02-25", "open": 57918.84010235192, "high": 57918.84010235192, "low": 57119.95954921603, "close": 57319.6796875, "volume": 2078203 }, { "date": "2026-02-26", "open": 58617.863917447066, "high": 62212.82661085098, "low": 58518.00384263029, "close": 61314.0859375, "volume": 9617787 }, { "date": "2026-02-27", "open": 61214.22350897873, "high": 64409.74578024679, "low": 60415.34294116172, "close": 62212.82421875, "volume": 7242478 }, { "date": "2026-03-03", "open": 60814.78266792705, "high": 61314.08301823844, "low": 56021.49930493772, "close": 56121.359375, "volume": 6691339 }, { "date": "2026-03-04", "open": 53125.55851487779, "high": 54224.019311238044, "low": 46984.1640625, "close": 46984.1640625, "volume": 6214956 }, { "date": "2026-03-05", "open": 51128.35546875, "high": 52326.67630004883, "low": 50229.61484527588, "close": 51128.35546875, "volume": 3724178 }, { "date": "2026-03-06", "open": 50429.33768656716, "high": 54323.880597014926, "low": 50429.33768656716, "close": 53525, "volume": 2823937 }, { "date": "2026-03-09", "open": 50100, "high": 50500, "low": 48800, "close": 50400, "volume": 2045023 }, { "date": "2026-03-10", "open": 51800, "high": 52500, "low": 50900, "close": 51800, "volume": 1860754 }, { "date": "2026-03-11", "open": 52500, "high": 53200, "low": 50600, "close": 50900, "volume": 1975641 }, { "date": "2026-03-12", "open": 50900, "high": 51200, "low": 50100, "close": 50400, "volume": 1596311 }, { "date": "2026-03-13", "open": 49300, "high": 50900, "low": 49200, "close": 50600, "volume": 1196401 }, { "date": "2026-03-16", "open": 50900, "high": 51300, "low": 50000, "close": 50200, "volume": 1248665 }, { "date": "2026-03-17", "open": 51100, "high": 52000, "low": 50800, "close": 51300, "volume": 1021895 }, { "date": "2026-03-18", "open": 52000, "high": 52000, "low": 50900, "close": 51500, "volume": 1814895 }, { "date": "2026-03-19", "open": 50300, "high": 50400, "low": 49900, "close": 50000, "volume": 1164390 }, { "date": "2026-03-20", "open": 50100, "high": 50600, "low": 49900, "close": 50000, "volume": 1270502 }, { "date": "2026-03-23", "open": 48900, "high": 48950, "low": 46900, "close": 46900, "volume": 2105077 }, { "date": "2026-03-24", "open": 48300, "high": 49050, "low": 47000, "close": 48200, "volume": 1301472 }, { "date": "2026-03-25", "open": 49650, "high": 50300, "low": 48850, "close": 49050, "volume": 1232140 }, { "date": "2026-03-26", "open": 49400, "high": 49850, "low": 48450, "close": 48650, "volume": 1231315 }, { "date": "2026-03-27", "open": 47550, "high": 48800, "low": 46950, "close": 48650, "volume": 1271649 }, { "date": "2026-03-30", "open": 46850, "high": 47600, "low": 46450, "close": 47100, "volume": 1053235 }, { "date": "2026-03-31", "open": 46400, "high": 46800, "low": 45500, "close": 45800, "volume": 1706215 }, { "date": "2026-04-01", "open": 47200, "high": 48500, "low": 46600, "close": 48150, "volume": 1269138 }, { "date": "2026-04-02", "open": 48650, "high": 48900, "low": 45100, "close": 45400, "volume": 1527044 }, { "date": "2026-04-03", "open": 46300, "high": 46450, "low": 45050, "close": 45200, "volume": 1076743 }, { "date": "2026-04-06", "open": 45000, "high": 45450, "low": 44000, "close": 44850, "volume": 1223887 }, { "date": "2026-04-07", "open": 45050, "high": 47250, "low": 45050, "close": 46400, "volume": 1991813 }, { "date": "2026-04-08", "open": 48400, "high": 48600, "low": 47250, "close": 47850, "volume": 1615185 }, { "date": "2026-04-09", "open": 47900, "high": 47950, "low": 47000, "close": 47300, "volume": 1128075 }, { "date": "2026-04-10", "open": 47550, "high": 47900, "low": 47300, "close": 47700, "volume": 691399 }, { "date": "2026-04-13", "open": 46550, "high": 47400, "low": 46300, "close": 47000, "volume": 829991 }, { "date": "2026-04-14", "open": 48050, "high": 48900, "low": 47950, "close": 48100, "volume": 1049751 }, { "date": "2026-04-15", "open": 49100, "high": 50300, "low": 48850, "close": 49600, "volume": 1413990 }, { "date": "2026-04-16", "open": 50600, "high": 51200, "low": 50200, "close": 50600, "volume": 1290032 }, { "date": "2026-04-17", "open": 50700, "high": 50700, "low": 49700, "close": 50000, "volume": 890443 }, { "date": "2026-04-20", "open": 49850, "high": 49850, "low": 48850, "close": 48850, "volume": 1125279 }, { "date": "2026-04-21", "open": 49150, "high": 49250, "low": 48500, "close": 48950, "volume": 1316511 }, { "date": "2026-04-22", "open": 48750, "high": 48900, "low": 48100, "close": 48450, "volume": 1143499 }, { "date": "2026-04-23", "open": 49400, "high": 49600, "low": 47800, "close": 48400, "volume": 1658254 }, { "date": "2026-04-24", "open": 48150, "high": 48200, "low": 47700, "close": 48050, "volume": 1064052 }, { "date": "2026-04-27", "open": 48250, "high": 49150, "low": 48250, "close": 48450, "volume": 1436742 }, { "date": "2026-04-28", "open": 48500, "high": 49350, "low": 48350, "close": 48850, "volume": 1274968 }, { "date": "2026-04-29", "open": 48850, "high": 49000, "low": 48000, "close": 48400, "volume": 1123582 }, { "date": "2026-04-30", "open": 48500, "high": 48550, "low": 47050, "close": 47300, "volume": 1484406 }, { "date": "2026-05-04", "open": 47700, "high": 47850, "low": 46900, "close": 47100, "volume": 1520475 }, { "date": "2026-05-06", "open": 47100, "high": 47900, "low": 46200, "close": 46300, "volume": 2392733 }, { "date": "2026-05-07", "open": 47250, "high": 47500, "low": 45000, "close": 45250, "volume": 3342858 }, { "date": "2026-05-08", "open": 45950, "high": 47400, "low": 45600, "close": 46000, "volume": 3381737 }, { "date": "2026-05-11", "open": 46350, "high": 46400, "low": 44600, "close": 44700, "volume": 2628330 }, { "date": "2026-05-12", "open": 45000, "high": 45100, "low": 42650, "close": 43550, "volume": 2900712 }, { "date": "2026-05-13", "open": 43950, "high": 44500, "low": 42300, "close": 42950, "volume": 2337765 }, { "date": "2026-05-14", "open": 43000, "high": 45950, "low": 43000, "close": 45950, "volume": 3640858 }, { "date": "2026-05-15", "open": 46400, "high": 46400, "low": 43300, "close": 44000, "volume": 2235112 }, { "date": "2026-05-18", "open": 43750, "high": 43750, "low": 41600, "close": 42450, "volume": 1876958 }, { "date": "2026-05-19", "open": 42350, "high": 43350, "low": 40950, "close": 41600, "volume": 1545131 }, { "date": "2026-05-20", "open": 41850, "high": 42400, "low": 39800, "close": 40150, "volume": 2019858 }, { "date": "2026-05-21", "open": 40550, "high": 42100, "low": 40500, "close": 41800, "volume": 1732522 }, { "date": "2026-05-22", "open": 42000, "high": 42600, "low": 41450, "close": 41850, "volume": 1413790 }, { "date": "2026-05-26", "open": 42300, "high": 42350, "low": 40950, "close": 41450, "volume": 1507976 }, { "date": "2026-05-27", "open": 41000, "high": 41350, "low": 40150, "close": 40500, "volume": 1652378 }, { "date": "2026-05-28", "open": 40300, "high": 41300, "low": 38500, "close": 40100, "volume": 2571868 }, { "date": "2026-05-29", "open": 40450, "high": 44000, "low": 40450, "close": 41950, "volume": 7448112 }, { "date": "2026-06-01", "open": 43000, "high": 48500, "low": 41300, "close": 42700, "volume": 11795777 }, { "date": "2026-06-02", "open": 43300, "high": 43300, "low": 41100, "close": 42550, "volume": 3434966 }, { "date": "2026-06-04", "open": 41850, "high": 42750, "low": 41350, "close": 42000, "volume": 2029148 }, { "date": "2026-06-05", "open": 41250, "high": 41500, "low": 39800, "close": 40250, "volume": 1968515 }, { "date": "2026-06-08", "open": 37850, "high": 39800, "low": 37750, "close": 38600, "volume": 2625755 }, { "date": "2026-06-09", "open": 38850, "high": 40100, "low": 38700, "close": 39500, "volume": 2013579 }, { "date": "2026-06-10", "open": 38700, "high": 39100, "low": 37400, "close": 38150, "volume": 202 }, { "date": "2026-06-11", "open": 37150, "high": 39700, "low": 36500, "close": 39300, "volume": 2013343 }, { "date": "2026-06-12", "open": 41350, "high": 43000, "low": 40300, "close": 41500, "volume": 4079208 }, { "date": "2026-06-15", "open": 41600, "high": 41700, "low": 40550, "close": 40750, "volume": 1908601 }, { "date": "2026-06-16", "open": 41100, "high": 41400, "low": 40450, "close": 40450, "volume": 1427296 }, { "date": "2026-06-17", "open": 40500, "high": 41250, "low": 39600, "close": 40550, "volume": 1138416 }, { "date": "2026-06-18", "open": 40200, "high": 40200, "low": 39250, "close": 39300, "volume": 1196377 }, { "date": "2026-06-19", "open": 39300, "high": 39700, "low": 37500, "close": 37750, "volume": 2414692 }, { "date": "2026-06-22", "open": 38250, "high": 38500, "low": 36800, "close": 36800, "volume": 1352403 }, { "date": "2026-06-23", "open": 36550, "high": 37100, "low": 34250, "close": 34250, "volume": 1929040 }, { "date": "2026-06-24", "open": 34100, "high": 34600, "low": 33500, "close": 34000, "volume": 1655613 }, { "date": "2026-06-25", "open": 34450, "high": 35800, "low": 34200, "close": 34250, "volume": 1678291 }, { "date": "2026-06-26", "open": 34550, "high": 34600, "low": 32250, "close": 33150, "volume": 1776988 }, { "date": "2026-06-29", "open": 33050, "high": 36300, "low": 32600, "close": 35850, "volume": 1802862 }, { "date": "2026-06-30", "open": 35800, "high": 35900, "low": 34550, "close": 34550, "volume": 1238767 }, { "date": "2026-07-01", "open": 35350, "high": 36100, "low": 34400, "close": 34800, "volume": 1541412 }, { "date": "2026-07-02", "open": 34800, "high": 36350, "low": 33800, "close": 35250, "volume": 2227923 }, { "date": "2026-07-03", "open": 35950, "high": 36250, "low": 33850, "close": 35500, "volume": 1867705 }, { "date": "2026-07-06", "open": 35500, "high": 36300, "low": 34850, "close": 35600, "volume": 1289188 }, { "date": "2026-07-07", "open": 35600, "high": 35950, "low": 34400, "close": 35400, "volume": 1704255 }, { "date": "2026-07-08", "open": 35450, "high": 35950, "low": 33400, "close": 34650, "volume": 2205415 }, { "date": "2026-07-09", "open": 34700, "high": 35100, "low": 33400, "close": 33650, "volume": 1897906 }, { "date": "2026-07-10", "open": 34150, "high": 36350, "low": 34150, "close": 35350, "volume": 2167200 }, { "date": "2026-07-13", "open": 35400, "high": 36100, "low": 34450, "close": 34750, "volume": 1677515 }, { "date": "2026-07-14", "open": 35050, "high": 35050, "low": 33700, "close": 33850, "volume": 2147915 }, { "date": "2026-07-15", "open": 34600, "high": 35950, "low": 34550, "close": 34900, "volume": 1890167 }, { "date": "2026-07-16", "open": 34700, "high": 36450, "low": 34150, "close": 35900, "volume": 2680070 }, { "date": "2026-07-20", "open": 35600, "high": 36200, "low": 34350, "close": 35050, "volume": 1867585 }, { "date": "2026-07-21", "open": 34900, "high": 35900, "low": 34250, "close": 35300, "volume": 1324450 }, { "date": "2026-07-22", "open": 35750, "high": 36650, "low": 35400, "close": 35500, "volume": 1749428 }, { "date": "2026-07-23", "open": 36100, "high": 37175, "low": 35550, "close": 37150, "volume": 2251715 }, { "date": "2026-07-24", "open": 36450, "high": 36800, "low": 35500, "close": 36200, "volume": 1679130 }, { "date": "2026-07-27", "open": 36950, "high": 37500, "low": 35850, "close": 37050, "volume": 1800149 }, { "date": "2026-07-28", "open": 36400, "high": 37100, "low": 35250, "close": 35650, "volume": 2003037 }, { "date": "2026-07-29", "open": 36200, "high": 37900, "low": 34650, "close": 35300, "volume": 4912823 }, { "date": "2026-07-30", "open": 35000, "high": 37050, "low": 34750, "close": 36150, "volume": 2599309 }, { "date": "2026-07-31", "open": 37050, "high": 37600, "low": 35750, "close": 37400, "volume": 3029760 }, { "date": "2026-08-03", "open": 36650, "high": 37500, "low": 35900, "close": 37200, "volume": 1702786 }, { "date": "2026-08-04", "open": 37600, "high": 38000, "low": 36700, "close": 37900, "volume": 2281800 }, { "date": "2026-08-05", "open": 38100, "high": 39350, "low": 38000, "close": 38150, "volume": 2573345 }, { "date": "2026-08-06", "open": 38350, "high": 38400, "low": 36750, "close": 38300, "volume": 2375197 }, { "date": "2026-08-07", "open": 38300, "high": 40600, "low": 37800, "close": 39900, "volume": 3984335 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "051910.KS", "ticker": "051910", "name": "LG화학", "sector": "화학", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:25+09:00", "data_revision": "dfa490601775c52dba1d71a590ead6285afe7c8230648c5eee9d370e5ab52415", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 988156800 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/051910.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/051910.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 264500, "high": 277000, "low": 260500, "close": 276000, "volume": 201027 }, "previous_bar": { "date": "2026-08-06", "open": 255000, "high": 262500, "low": 252000, "close": 261000, "volume": 156675 }, "indicators": { "ma5": 259200, "ma20": 256150, "ma60": 303275, "ma120": 324466.46484375, "ma200": 337583.381875, "atr14": 17285.714285714286, "return_20d_pct": 9.741550695825051, "return_60d_pct": -28.957528957528954, "return_120d_pct": -10.539476734946152, "relative_strength_20d_pct": 23.909856593467392, "relative_strength_60d_pct": -10.844841119390601, "high_252": 437500, "low_252": 224000, "distance_to_high_252_pct": -36.91428571428571 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -0.6592980414969918, "ma60_slope_5d_pct": -4.181037887364725, "above_ma20": true, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 214161.8, "avg_traded_value_20": 54611526400, "last_volume": 201027, "volume_ratio_20": 0.9386688008785881 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 2000 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 2000 } ], "liquidity": { "avg_volume_20": 214161.8, "avg_traded_value_20": 54611526400, "last_volume": 201027, "volume_ratio_20": 0.9386688008785881 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 288643.7606707317, "high": 290630.98105400696, "low": 283675.7097125435, "close": 285166.125, "volume": 224616 }, { "date": "2025-09-11", "open": 286656.55339439656, "high": 288146.96875, "low": 283675.72268318967, "close": 288146.96875, "volume": 230401 }, { "date": "2025-09-12", "open": 291127.7994612069, "high": 291127.7994612069, "low": 286159.7482758621, "close": 288146.96875, "volume": 187098 }, { "date": "2025-09-15", "open": 286656.5427491482, "high": 299573.47535136284, "low": 286656.5427491482, "close": 291624.59375, "volume": 292193 }, { "date": "2025-09-16", "open": 293115.0217013889, "high": 298579.87803819444, "low": 284669.3346354167, "close": 286159.75, "volume": 320132 }, { "date": "2025-09-17", "open": 287650.16192208906, "high": 292618.21307791094, "low": 285662.94145976024, "close": 290134.1875, "volume": 142980 }, { "date": "2025-09-18", "open": 291624.5961458333, "high": 304541.5288541667, "low": 287650.1553125, "close": 298083.0625, "volume": 301884 }, { "date": "2025-09-22", "open": 291624.58474576275, "high": 300070.2711864407, "low": 291127.77966101695, "close": 293115, "volume": 159506 }, { "date": "2025-09-23", "open": 293115.02041457285, "high": 298579.8767273869, "low": 291127.79993718595, "close": 296592.65625, "volume": 157221 }, { "date": "2025-09-24", "open": 298083.0747377622, "high": 298579.8798623252, "low": 283675.72612543707, "close": 284172.53125, "volume": 238319 }, { "date": "2025-09-25", "open": 285166.1435897436, "high": 290631, "low": 284172.5333333333, "close": 290631, "volume": 205795 }, { "date": "2025-09-26", "open": 287650.14623893803, "high": 289140.5615044248, "low": 278707.6546460177, "close": 280694.875, "volume": 227238 }, { "date": "2025-09-29", "open": 283178.89453125, "high": 283675.69960937503, "low": 273739.59804687503, "close": 278210.84375, "volume": 186592 }, { "date": "2025-09-30", "open": 276720.43008093524, "high": 282682.09105215827, "low": 275726.81991906476, "close": 276223.625, "volume": 165726 }, { "date": "2025-10-01", "open": 277217.2556616341, "high": 281191.69660301955, "low": 273242.8147202487, "close": 279701.28125, "volume": 141779 }, { "date": "2025-10-02", "open": 284172.53085585585, "high": 286159.7513513513, "low": 275726.84375, "close": 275726.84375, "volume": 301239 }, { "date": "2025-10-10", "open": 280198.0806451613, "high": 285662.936827957, "low": 275726.83467741933, "close": 277217.25, "volume": 288939 }, { "date": "2025-10-13", "open": 276223.6218971631, "high": 280198.0625, "low": 269765.1559175532, "close": 280198.0625, "volume": 245693 }, { "date": "2025-10-14", "open": 278210.86846543005, "high": 297586.26823355816, "low": 278210.86846543005, "close": 294605.4375, "volume": 479724 }, { "date": "2025-10-15", "open": 293115.0164753402, "high": 293611.82158801024, "low": 289140.5755739796, "close": 292121.40625, "volume": 172127 }, { "date": "2025-10-16", "open": 292618.1969150641, "high": 310006.375, "low": 292618.1969150641, "close": 310006.375, "volume": 557451 }, { "date": "2025-10-17", "open": 307522.3440726401, "high": 347763.55549410026, "low": 306528.73391408555, "close": 336833.84375, "volume": 1150682 }, { "date": "2025-10-20", "open": 335343.429631295, "high": 347763.5566546763, "low": 331368.9889838129, "close": 345279.53125, "volume": 449112 }, { "date": "2025-10-21", "open": 340808.2944364162, "high": 351738.00650289014, "low": 338821.0740606936, "close": 343789.125, "volume": 357271 }, { "date": "2025-10-22", "open": 353725.23625319696, "high": 392972.8397138747, "low": 348757.1851822251, "close": 388501.59375, "volume": 1575365 }, { "date": "2025-10-23", "open": 403902.56153722724, "high": 405392.97689345316, "low": 384527.16190629016, "close": 387011.1875, "volume": 892900 }, { "date": "2025-10-24", "open": 383533.53460099746, "high": 407380.1792394015, "low": 380552.704021197, "close": 398437.6875, "volume": 811185 }, { "date": "2025-10-27", "open": 399928.11591120047, "high": 404896.16704053216, "low": 388501.5983137376, "close": 401418.53125, "volume": 447924 }, { "date": "2025-10-28", "open": 396450.4647823458, "high": 411851.4226874244, "low": 392972.82912636036, "close": 410857.8125, "volume": 503165 }, { "date": "2025-10-29", "open": 409864.22268435254, "high": 419303.5199340528, "low": 406883.39197392086, "close": 414335.46875, "volume": 432477 }, { "date": "2025-10-30", "open": 409367.39629629627, "high": 420793.91342592594, "low": 397444.07407407404, "close": 402412.125, "volume": 439474 }, { "date": "2025-10-31", "open": 390985.62161949684, "high": 397940.89316037734, "low": 386514.3756289308, "close": 394960.0625, "volume": 501518 }, { "date": "2025-11-03", "open": 396450.473759542, "high": 398437.69417938933, "low": 383036.7359255725, "close": 390488.8125, "volume": 345947 }, { "date": "2025-11-04", "open": 397444.082278481, "high": 406386.5741297468, "low": 388501.59042721515, "close": 392476.03125, "volume": 294129 }, { "date": "2025-11-05", "open": 392972.84488636366, "high": 398437.70113636367, "low": 370616.6147727273, "close": 382539.9375, "volume": 436160 }, { "date": "2025-11-06", "open": 390488.7949902724, "high": 402908.922057393, "low": 383036.71875, "close": 383036.71875, "volume": 441659 }, { "date": "2025-11-07", "open": 386514.3651014398, "high": 391482.41606675397, "low": 372603.82239856024, "close": 379559.09375, "volume": 259098 }, { "date": "2025-11-10", "open": 383036.73268261965, "high": 398437.6908060454, "low": 373100.6306675063, "close": 394463.25, "volume": 290167 }, { "date": "2025-11-11", "open": 398934.5016817897, "high": 402412.13743742177, "low": 389992.0097387359, "close": 396947.28125, "volume": 396621 }, { "date": "2025-11-12", "open": 399928.11705844983, "high": 401418.5324015248, "low": 387507.98919949174, "close": 390985.625, "volume": 401469 }, { "date": "2025-11-13", "open": 390985.6041790822, "high": 425761.96033224073, "low": 390985.6041790822, "close": 416819.46875, "volume": 676571 }, { "date": "2025-11-14", "open": 403902.5460506135, "high": 417316.2837423313, "low": 400424.91035276075, "close": 404896.15625, "volume": 338108 }, { "date": "2025-11-17", "open": 410361.0250310945, "high": 416819.4915267413, "low": 395456.87157960195, "close": 399431.3125, "volume": 264512 }, { "date": "2025-11-18", "open": 395456.8518041237, "high": 402908.9281572165, "low": 384030.33472938143, "close": 385520.75, "volume": 333994 }, { "date": "2025-11-19", "open": 391482.41693341866, "high": 395953.66281209985, "low": 375584.65380921896, "close": 388004.78125, "volume": 206165 }, { "date": "2025-11-20", "open": 394960.0542953668, "high": 396450.46959459456, "low": 386017.5625, "close": 386017.5625, "volume": 174417 }, { "date": "2025-11-21", "open": 375087.8444311989, "high": 375584.64952316077, "low": 360432.09421832423, "close": 364654.9375, "volume": 315503 }, { "date": "2025-11-24", "open": 366642.1569037657, "high": 368132.5721757322, "low": 352731.6143654114, "close": 356209.25, "volume": 319529 }, { "date": "2025-11-25", "open": 362667.7203856749, "high": 366642.1611570248, "low": 357202.8643250689, "close": 360680.5, "volume": 251051 }, { "date": "2025-11-26", "open": 367138.9694584383, "high": 394960.0551007557, "low": 366642.16435768263, "close": 394463.25, "volume": 504358 }, { "date": "2025-11-27", "open": 391979.2335256005, "high": 399928.11532079644, "low": 383533.5466182048, "close": 392972.84375, "volume": 457285 }, { "date": "2025-11-28", "open": 393966.4484876337, "high": 393966.4484876337, "low": 370616.6085394385, "close": 371610.21875, "volume": 401535 }, { "date": "2025-12-01", "open": 375584.6612903226, "high": 381049.51747311826, "low": 364654.9489247312, "close": 369623, "volume": 213121 }, { "date": "2025-12-02", "open": 372107.0180854643, "high": 374094.2384757739, "low": 365151.7467193809, "close": 369126.1875, "volume": 178062 }, { "date": "2025-12-03", "open": 370616.60361842107, "high": 380552.7055921053, "low": 370119.79851973685, "close": 377571.875, "volume": 193648 }, { "date": "2025-12-04", "open": 377571.87832446804, "high": 380552.70894281915, "low": 371113.4119847074, "close": 373597.4375, "volume": 229061 }, { "date": "2025-12-05", "open": 374094.2303817169, "high": 379559.0863368283, "low": 369622.98460026213, "close": 379062.28125, "volume": 275857 }, { "date": "2025-12-08", "open": 381546.31824062095, "high": 384527.14885187586, "low": 375087.85191623546, "close": 384030.34375, "volume": 237724 }, { "date": "2025-12-09", "open": 381049.50321146246, "high": 382539.91847826086, "low": 375584.6472332016, "close": 377075.0625, "volume": 176352 }, { "date": "2025-12-10", "open": 382043.12425199465, "high": 386017.56507646275, "low": 371113.4119847074, "close": 373597.4375, "volume": 192669 }, { "date": "2025-12-11", "open": 377075.0741706566, "high": 378068.68437927496, "low": 363164.53125, "close": 363164.53125, "volume": 278618 }, { "date": "2025-12-12", "open": 367635.7722072678, "high": 370616.6027927321, "low": 364158.1365242261, "close": 369126.1875, "volume": 173965 }, { "date": "2025-12-15", "open": 359686.8849932249, "high": 374591.0376863144, "low": 359190.0799034553, "close": 366642.15625, "volume": 150033 }, { "date": "2025-12-16", "open": 367138.9576271187, "high": 367635.76271186443, "low": 349253.9745762712, "close": 351738, "volume": 258691 }, { "date": "2025-12-17", "open": 354222.04824862635, "high": 362667.7352335165, "low": 352234.82778159337, "close": 361674.125, "volume": 182526 }, { "date": "2025-12-18", "open": 341801.8993993994, "high": 344782.72991741745, "low": 330375.38241366367, "close": 330872.1875, "volume": 439388 }, { "date": "2025-12-19", "open": 332859.4266986706, "high": 336337.0625, "low": 322426.5192946824, "close": 336337.0625, "volume": 344256 }, { "date": "2025-12-22", "open": 340808.2944364162, "high": 348757.1759393063, "low": 336833.8536849711, "close": 343789.125, "volume": 157106 }, { "date": "2025-12-23", "open": 345776.33791606367, "high": 345776.33791606367, "low": 340311.4820007236, "close": 343292.3125, "volume": 143777 }, { "date": "2025-12-24", "open": 345279.5402817919, "high": 346769.9555635838, "low": 340311.48934248555, "close": 343789.125, "volume": 105513 }, { "date": "2025-12-26", "open": 340808.302734375, "high": 343789.13337053574, "low": 332859.4210379464, "close": 333853.03125, "volume": 145837 }, { "date": "2025-12-29", "open": 323916.9346381093, "high": 336833.8676144756, "low": 322923.324409158, "close": 336337.0625, "volume": 139537 }, { "date": "2025-12-30", "open": 331865.79767267266, "high": 332362.602759009, "low": 327891.356981982, "close": 330872.1875, "volume": 193822 }, { "date": "2026-01-02", "open": 328884.96773255814, "high": 328884.96773255814, "low": 317458.4507267442, "close": 320439.28125, "volume": 246623 }, { "date": "2026-01-05", "open": 316464.85738636367, "high": 327891.375, "low": 316464.85738636367, "close": 327891.375, "volume": 222585 }, { "date": "2026-01-06", "open": 331865.79337899544, "high": 332362.5984589041, "low": 322426.4968607306, "close": 326400.9375, "volume": 282451 }, { "date": "2026-01-07", "open": 323916.93525039125, "high": 326400.9608274648, "low": 312987.22271126765, "close": 317458.46875, "volume": 282239 }, { "date": "2026-01-08", "open": 314477.63407738094, "high": 315471.2442956349, "low": 309012.7778769841, "close": 312987.21875, "volume": 416599 }, { "date": "2026-01-09", "open": 314974.4334, "high": 317955.264, "low": 305535.1365, "close": 310503.1875, "volume": 280530 }, { "date": "2026-01-12", "open": 309012.7801321928, "high": 320439.2977255054, "low": 308019.1699066874, "close": 319445.6875, "volume": 342118 }, { "date": "2026-01-13", "open": 320936.100729927, "high": 340808.30510948907, "low": 315968.0496350365, "close": 340311.5, "volume": 461945 }, { "date": "2026-01-14", "open": 338324.2899962178, "high": 339317.9002458396, "low": 325407.3567511346, "close": 328388.1875, "volume": 244657 }, { "date": "2026-01-15", "open": 328884.98018973216, "high": 340311.49762834824, "low": 328388.1750837054, "close": 333853.03125, "volume": 270726 }, { "date": "2026-01-16", "open": 334846.6356821589, "high": 340808.2968515742, "low": 328388.1694152924, "close": 331369, "volume": 239548 }, { "date": "2026-01-19", "open": 326897.7509259259, "high": 336337.04768518516, "low": 321432.8949074074, "close": 335343.4375, "volume": 289896 }, { "date": "2026-01-20", "open": 331865.79295722715, "high": 342795.5047013274, "low": 330872.1827986726, "close": 336833.84375, "volume": 267761 }, { "date": "2026-01-21", "open": 331865.79928247735, "high": 334349.82472620846, "low": 321432.8924188067, "close": 328884.96875, "volume": 212312 }, { "date": "2026-01-22", "open": 329878.5863052782, "high": 354718.84129814553, "low": 328884.9761055635, "close": 348260.375, "volume": 664481 }, { "date": "2026-01-23", "open": 357202.8527409218, "high": 366642.14926675975, "low": 348260.36129539105, "close": 355712.4375, "volume": 541858 }, { "date": "2026-01-26", "open": 353725.24785407726, "high": 355712.4683476395, "low": 342298.7300160944, "close": 347266.78125, "volume": 400048 }, { "date": "2026-01-27", "open": 342795.5164425872, "high": 352731.6183684593, "low": 338821.07567223837, "close": 341801.90625, "volume": 308673 }, { "date": "2026-01-28", "open": 347266.75423728814, "high": 364158.1271186441, "low": 346273.14406779665, "close": 351738, "volume": 456693 }, { "date": "2026-01-29", "open": 355215.6609876093, "high": 355215.6609876093, "low": 333853.0408163265, "close": 340808.3125, "volume": 435702 }, { "date": "2026-01-30", "open": 338821.0800120773, "high": 340311.4953200483, "low": 308515.96875, "close": 308515.96875, "volume": 963226 }, { "date": "2026-02-02", "open": 310006.3962900506, "high": 310503.2014123103, "low": 292121.41188870155, "close": 294605.4375, "volume": 492954 }, { "date": "2026-02-03", "open": 300070.28527732467, "high": 305535.1414661501, "low": 294605.4290884992, "close": 304541.53125, "volume": 349494 }, { "date": "2026-02-04", "open": 303547.90423545596, "high": 316961.6414111635, "low": 303547.90423545596, "close": 315968.03125, "volume": 351475 }, { "date": "2026-02-05", "open": 313484.0106169872, "high": 317955.25641025644, "low": 305535.12920673075, "close": 310006.375, "volume": 310333 }, { "date": "2026-02-06", "open": 301560.6949013158, "high": 303547.91529605264, "low": 295102.22861842107, "close": 302057.5, "volume": 266373 }, { "date": "2026-02-09", "open": 310999.994263285, "high": 312987.214673913, "low": 303051.11262077297, "close": 308515.96875, "volume": 259118 }, { "date": "2026-02-10", "open": 310006.3831775701, "high": 322426.51070872275, "low": 308515.9678738318, "close": 318948.875, "volume": 413203 }, { "date": "2026-02-11", "open": 321929.69651162793, "high": 324910.52703488374, "low": 315968.03546511626, "close": 320439.28125, "volume": 393723 }, { "date": "2026-02-12", "open": 323420.13117570576, "high": 337827.4795690936, "low": 321929.7158246657, "close": 334349.84375, "volume": 576686 }, { "date": "2026-02-13", "open": 328884.9661016949, "high": 333853.0169491526, "low": 321929.69491525425, "close": 322426.5, "volume": 386073 }, { "date": "2026-02-19", "open": 324413.7430866966, "high": 334349.84547832585, "low": 323916.9379671151, "close": 332362.625, "volume": 383082 }, { "date": "2026-02-20", "open": 331368.9894287834, "high": 339317.87073442136, "low": 329381.7691023739, "close": 334846.625, "volume": 236523 }, { "date": "2026-02-23", "open": 336833.8728383459, "high": 337827.48308270675, "low": 329878.60112781957, "close": 330375.40625, "volume": 232539 }, { "date": "2026-02-24", "open": 332859.4169044223, "high": 349253.9851997147, "low": 331369.00160485023, "close": 348260.375, "volume": 519344 }, { "date": "2026-02-25", "open": 350744.4154032258, "high": 398934.5121370968, "low": 345279.55907258065, "close": 385023.96875, "volume": 1099978 }, { "date": "2026-02-26", "open": 385023.9433092949, "high": 390985.6043669872, "low": 380552.6975160256, "close": 387507.96875, "volume": 466977 }, { "date": "2026-02-27", "open": 378565.47844311374, "high": 421290.7161676647, "low": 378565.47844311374, "close": 414832.25, "volume": 1146026 }, { "date": "2026-03-03", "open": 399431.2993421053, "high": 404399.35032894736, "low": 357699.6710526316, "close": 358693.28125, "volume": 956158 }, { "date": "2026-03-04", "open": 340808.3123982085, "high": 345279.5584792345, "low": 301063.90278908797, "close": 305038.34375, "volume": 720462 }, { "date": "2026-03-05", "open": 332362.60169491527, "high": 336337.0423728814, "low": 318948.8644067797, "close": 322426.5, "volume": 550806 }, { "date": "2026-03-06", "open": 315471.22726837674, "high": 325904.1339969372, "low": 305535.1256221286, "close": 324413.71875, "volume": 511510 }, { "date": "2026-03-09", "open": 303051.11354166665, "high": 308515.9696875, "low": 286159.74, "close": 298083.0625, "volume": 582831 }, { "date": "2026-03-10", "open": 317955.2733118971, "high": 320936.10399919614, "low": 303547.9249899518, "close": 309012.78125, "volume": 279895 }, { "date": "2026-03-11", "open": 319445.69270007923, "high": 327394.57463351823, "low": 310006.39540412044, "close": 313484.03125, "volume": 217879 }, { "date": "2026-03-12", "open": 309012.7697099673, "high": 311496.79518995096, "low": 302057.49836601305, "close": 304044.71875, "volume": 308065 }, { "date": "2026-03-13", "open": 293115.00577731093, "high": 299573.4720063025, "low": 292618.20068277314, "close": 295599.03125, "volume": 273412 }, { "date": "2026-03-16", "open": 294108.6284246575, "high": 295599.0437714041, "low": 286159.74657534243, "close": 290134.1875, "volume": 325789 }, { "date": "2026-03-17", "open": 298083.0487804878, "high": 311496.7859756098, "low": 298083.0487804878, "close": 305535.125, "volume": 256068 }, { "date": "2026-03-18", "open": 311993.5890625, "high": 321929.690625, "low": 310006.36875, "close": 317955.25, "volume": 278071 }, { "date": "2026-03-19", "open": 306031.93327841844, "high": 310999.9841433278, "low": 301560.6875, "close": 301560.6875, "volume": 207291 }, { "date": "2026-03-20", "open": 308019.15625, "high": 310503.18170362903, "low": 304541.52061491937, "close": 308019.15625, "volume": 214904 }, { "date": "2026-03-23", "open": 296095.85064655176, "high": 297586.2660021552, "low": 287153.35851293104, "close": 288146.96875, "volume": 249892 }, { "date": "2026-03-24", "open": 303051.1022093949, "high": 312987.20392117836, "low": 301063.8818670382, "close": 311993.59375, "volume": 337381 }, { "date": "2026-03-25", "open": 317458.44649174524, "high": 320936.0820558176, "low": 309509.5652024371, "close": 315968.03125, "volume": 218075 }, { "date": "2026-03-26", "open": 317955.2547770701, "high": 324413.7208897293, "low": 309012.763236465, "close": 311993.59375, "volume": 213175 }, { "date": "2026-03-27", "open": 302057.5079872205, "high": 314477.6357827476, "low": 296592.6517571885, "close": 311000, "volume": 239600 }, { "date": "2026-03-30", "open": 299000, "high": 328500, "low": 297000, "close": 322000, "volume": 387305 }, { "date": "2026-03-31", "open": 319000, "high": 321000, "low": 297500, "close": 299000, "volume": 473765 }, { "date": "2026-04-01", "open": 314500, "high": 315500, "low": 302500, "close": 313500, "volume": 322039 }, { "date": "2026-04-02", "open": 316000, "high": 326500, "low": 298000, "close": 302000, "volume": 438492 }, { "date": "2026-04-03", "open": 309500, "high": 311500, "low": 299500, "close": 304500, "volume": 241336 }, { "date": "2026-04-06", "open": 303500, "high": 320500, "low": 303500, "close": 317000, "volume": 299795 }, { "date": "2026-04-07", "open": 316500, "high": 331000, "low": 315000, "close": 323500, "volume": 313215 }, { "date": "2026-04-08", "open": 342000, "high": 346500, "low": 331000, "close": 344500, "volume": 374125 }, { "date": "2026-04-09", "open": 353500, "high": 367000, "low": 348500, "close": 355000, "volume": 717366 }, { "date": "2026-04-10", "open": 359500, "high": 362500, "low": 351500, "close": 356000, "volume": 283205 }, { "date": "2026-04-13", "open": 344000, "high": 345000, "low": 336000, "close": 340000, "volume": 264626 }, { "date": "2026-04-14", "open": 346000, "high": 350500, "low": 340500, "close": 341500, "volume": 164618 }, { "date": "2026-04-15", "open": 349500, "high": 363000, "low": 348000, "close": 354000, "volume": 322452 }, { "date": "2026-04-16", "open": 360500, "high": 365000, "low": 351500, "close": 357500, "volume": 218360 }, { "date": "2026-04-17", "open": 357500, "high": 362000, "low": 352500, "close": 360000, "volume": 188824 }, { "date": "2026-04-20", "open": 360000, "high": 374000, "low": 359000, "close": 365500, "volume": 239109 }, { "date": "2026-04-21", "open": 374000, "high": 390000, "low": 371000, "close": 389500, "volume": 449161 }, { "date": "2026-04-22", "open": 390000, "high": 399500, "low": 385000, "close": 392000, "volume": 344699 }, { "date": "2026-04-23", "open": 400500, "high": 403500, "low": 384500, "close": 391500, "volume": 373795 }, { "date": "2026-04-24", "open": 390000, "high": 393500, "low": 378500, "close": 391500, "volume": 309047 }, { "date": "2026-04-27", "open": 390000, "high": 390000, "low": 377000, "close": 379500, "volume": 305442 }, { "date": "2026-04-28", "open": 386000, "high": 403500, "low": 385000, "close": 394000, "volume": 339216 }, { "date": "2026-04-29", "open": 397500, "high": 411500, "low": 395000, "close": 407500, "volume": 414937 }, { "date": "2026-04-30", "open": 407500, "high": 407500, "low": 392000, "close": 397000, "volume": 283039 }, { "date": "2026-05-04", "open": 411500, "high": 435000, "low": 408000, "close": 429000, "volume": 609933 }, { "date": "2026-05-06", "open": 436000, "high": 436000, "low": 413000, "close": 423500, "volume": 372989 }, { "date": "2026-05-07", "open": 424500, "high": 429000, "low": 413750, "close": 425000, "volume": 397016 }, { "date": "2026-05-08", "open": 425000, "high": 437500, "low": 414500, "close": 429500, "volume": 316902 }, { "date": "2026-05-11", "open": 426500, "high": 431750, "low": 415500, "close": 423500, "volume": 323937 }, { "date": "2026-05-12", "open": 419000, "high": 420500, "low": 377000, "close": 388500, "volume": 1047094 }, { "date": "2026-05-13", "open": 395000, "high": 397000, "low": 374000, "close": 387500, "volume": 337701 }, { "date": "2026-05-14", "open": 394500, "high": 395000, "low": 376500, "close": 392500, "volume": 365104 }, { "date": "2026-05-15", "open": 393000, "high": 409500, "low": 367000, "close": 374000, "volume": 407694 }, { "date": "2026-05-18", "open": 378500, "high": 380000, "low": 351500, "close": 373000, "volume": 248124 }, { "date": "2026-05-19", "open": 369500, "high": 369500, "low": 341500, "close": 350500, "volume": 395053 }, { "date": "2026-05-20", "open": 353500, "high": 354000, "low": 326000, "close": 332000, "volume": 458363 }, { "date": "2026-05-21", "open": 343000, "high": 349500, "low": 336000, "close": 348000, "volume": 373133 }, { "date": "2026-05-22", "open": 357000, "high": 362000, "low": 345500, "close": 351000, "volume": 349477 }, { "date": "2026-05-26", "open": 359000, "high": 361000, "low": 349500, "close": 351000, "volume": 288865 }, { "date": "2026-05-27", "open": 348500, "high": 351500, "low": 330500, "close": 331000, "volume": 447062 }, { "date": "2026-05-28", "open": 343000, "high": 348500, "low": 329500, "close": 344500, "volume": 475564 }, { "date": "2026-05-29", "open": 345000, "high": 372000, "low": 339500, "close": 367000, "volume": 935945 }, { "date": "2026-06-01", "open": 364500, "high": 379500, "low": 358500, "close": 363500, "volume": 556724 }, { "date": "2026-06-02", "open": 358000, "high": 381000, "low": 354000, "close": 355000, "volume": 509454 }, { "date": "2026-06-04", "open": 351500, "high": 358500, "low": 340500, "close": 352000, "volume": 437034 }, { "date": "2026-06-05", "open": 357000, "high": 359000, "low": 330000, "close": 349000, "volume": 280325 }, { "date": "2026-06-08", "open": 320500, "high": 331000, "low": 317500, "close": 321000, "volume": 350623 }, { "date": "2026-06-09", "open": 323500, "high": 333500, "low": 318000, "close": 329000, "volume": 442906 }, { "date": "2026-06-10", "open": 321500, "high": 333000, "low": 312000, "close": 323000, "volume": 10 }, { "date": "2026-06-11", "open": 313000, "high": 318500, "low": 304000, "close": 316500, "volume": 439844 }, { "date": "2026-06-12", "open": 331500, "high": 348000, "low": 328000, "close": 345000, "volume": 370877 }, { "date": "2026-06-15", "open": 355000, "high": 361500, "low": 346000, "close": 360500, "volume": 254923 }, { "date": "2026-06-16", "open": 364500, "high": 372500, "low": 356000, "close": 367500, "volume": 228006 }, { "date": "2026-06-17", "open": 368500, "high": 372500, "low": 359000, "close": 361000, "volume": 188380 }, { "date": "2026-06-18", "open": 357500, "high": 364500, "low": 340500, "close": 342500, "volume": 316742 }, { "date": "2026-06-19", "open": 346000, "high": 355000, "low": 322000, "close": 338000, "volume": 384173 }, { "date": "2026-06-22", "open": 339000, "high": 339000, "low": 322000, "close": 323000, "volume": 217199 }, { "date": "2026-06-23", "open": 326000, "high": 329500, "low": 290500, "close": 291500, "volume": 323294 }, { "date": "2026-06-24", "open": 292500, "high": 299500, "low": 286000, "close": 297500, "volume": 285310 }, { "date": "2026-06-25", "open": 300500, "high": 305500, "low": 285000, "close": 285500, "volume": 225142 }, { "date": "2026-06-26", "open": 284500, "high": 291000, "low": 264500, "close": 271000, "volume": 283029 }, { "date": "2026-06-29", "open": 273500, "high": 309000, "low": 268500, "close": 308000, "volume": 303017 }, { "date": "2026-06-30", "open": 301000, "high": 303500, "low": 278500, "close": 280000, "volume": 409549 }, { "date": "2026-07-01", "open": 283500, "high": 286000, "low": 274500, "close": 280000, "volume": 258564 }, { "date": "2026-07-02", "open": 277000, "high": 289000, "low": 267500, "close": 281500, "volume": 192139 }, { "date": "2026-07-03", "open": 281500, "high": 284500, "low": 268500, "close": 281500, "volume": 171284 }, { "date": "2026-07-06", "open": 284500, "high": 285500, "low": 271500, "close": 276500, "volume": 157978 }, { "date": "2026-07-07", "open": 274000, "high": 275500, "low": 259500, "close": 265500, "volume": 236042 }, { "date": "2026-07-08", "open": 264500, "high": 267500, "low": 251500, "close": 255000, "volume": 250176 }, { "date": "2026-07-09", "open": 257000, "high": 266000, "low": 248500, "close": 251500, "volume": 286285 }, { "date": "2026-07-10", "open": 259500, "high": 275500, "low": 259000, "close": 264000, "volume": 220071 }, { "date": "2026-07-13", "open": 268000, "high": 279500, "low": 259500, "close": 260500, "volume": 231652 }, { "date": "2026-07-14", "open": 263000, "high": 264500, "low": 252000, "close": 255000, "volume": 258229 }, { "date": "2026-07-15", "open": 262000, "high": 270000, "low": 260500, "close": 264500, "volume": 166468 }, { "date": "2026-07-16", "open": 265000, "high": 271000, "low": 255500, "close": 260500, "volume": 180510 }, { "date": "2026-07-20", "open": 259500, "high": 262500, "low": 250000, "close": 253000, "volume": 250470 }, { "date": "2026-07-21", "open": 251000, "high": 255500, "low": 243000, "close": 250500, "volume": 261524 }, { "date": "2026-07-22", "open": 257500, "high": 266000, "low": 250500, "close": 252000, "volume": 137770 }, { "date": "2026-07-23", "open": 255000, "high": 273000, "low": 254000, "close": 271500, "volume": 183148 }, { "date": "2026-07-24", "open": 264000, "high": 267000, "low": 256500, "close": 259000, "volume": 148757 }, { "date": "2026-07-27", "open": 262500, "high": 266000, "low": 256500, "close": 260000, "volume": 136487 }, { "date": "2026-07-28", "open": 253000, "high": 254500, "low": 236500, "close": 240500, "volume": 223661 }, { "date": "2026-07-29", "open": 244500, "high": 251000, "low": 224000, "close": 232500, "volume": 292085 }, { "date": "2026-07-30", "open": 229000, "high": 253500, "low": 229000, "close": 245500, "volume": 273961 }, { "date": "2026-07-31", "open": 252500, "high": 262500, "low": 241000, "close": 258000, "volume": 307583 }, { "date": "2026-08-03", "open": 253000, "high": 255500, "low": 238000, "close": 247000, "volume": 263827 }, { "date": "2026-08-04", "open": 249500, "high": 257500, "low": 244500, "close": 256500, "volume": 217286 }, { "date": "2026-08-05", "open": 261500, "high": 266500, "low": 254500, "close": 255500, "volume": 172045 }, { "date": "2026-08-06", "open": 255000, "high": 262500, "low": 252000, "close": 261000, "volume": 156675 }, { "date": "2026-08-07", "open": 264500, "high": 277000, "low": 260500, "close": 276000, "volume": 201027 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "006400.KS", "ticker": "006400", "name": "삼성SDI", "sector": "2차전지", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:26+09:00", "data_revision": "9d949be1f5e343824f39a2705275543e2453b790401e022349573d4260348e32", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/006400.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/006400.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 444000, "high": 468000, "low": 439000, "close": 459000, "volume": 689155 }, "previous_bar": { "date": "2026-08-06", "open": 423000, "high": 446500, "low": 418500, "close": 427000, "volume": 346534 }, "indicators": { "ma5": 424800, "ma20": 418900, "ma60": 503433.3333333333, "ma120": 491654.1666666667, "ma200": 418925, "atr14": 34321.42857142857, "return_20d_pct": 14.321295143212943, "return_60d_pct": -27.027027027027028, "return_120d_pct": 20.789473684210535, "relative_strength_20d_pct": 28.489601040855284, "relative_strength_60d_pct": -8.914339188888675, "high_252": 723000, "low_252": 187000, "distance_to_high_252_pct": -36.51452282157677 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -0.6345252920595401, "ma60_slope_5d_pct": -4.00127125377403, "above_ma20": true, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 488768.7, "avg_traded_value_20": 204462896625, "last_volume": 689155, "volume_ratio_20": 1.4099818584946213 }, "corporate_actions_180d": [], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [], "liquidity": { "avg_volume_20": 488768.7, "avg_traded_value_20": 204462896625, "last_volume": 689155, "volume_ratio_20": 1.4099818584946213 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 200000, "high": 200500, "low": 196800, "close": 198100, "volume": 689275 }, { "date": "2025-09-11", "open": 199700, "high": 201000, "low": 198000, "close": 198300, "volume": 488743 }, { "date": "2025-09-12", "open": 201500, "high": 204000, "low": 200000, "close": 204000, "volume": 534562 }, { "date": "2025-09-15", "open": 206000, "high": 207000, "low": 200500, "close": 201500, "volume": 592824 }, { "date": "2025-09-16", "open": 203000, "high": 205000, "low": 201500, "close": 204000, "volume": 398951 }, { "date": "2025-09-17", "open": 204500, "high": 207500, "low": 202500, "close": 204000, "volume": 342331 }, { "date": "2025-09-18", "open": 205000, "high": 209000, "low": 202500, "close": 204500, "volume": 374497 }, { "date": "2025-09-22", "open": 205000, "high": 211000, "low": 203500, "close": 207500, "volume": 406999 }, { "date": "2025-09-23", "open": 208500, "high": 211500, "low": 207500, "close": 210000, "volume": 296713 }, { "date": "2025-09-24", "open": 211500, "high": 211500, "low": 203000, "close": 205500, "volume": 361727 }, { "date": "2025-09-25", "open": 206000, "high": 211500, "low": 205500, "close": 210500, "volume": 416263 }, { "date": "2025-09-26", "open": 208000, "high": 208000, "low": 202500, "close": 202500, "volume": 378492 }, { "date": "2025-09-29", "open": 205500, "high": 208000, "low": 204500, "close": 206000, "volume": 205188 }, { "date": "2025-09-30", "open": 205000, "high": 209000, "low": 204500, "close": 205000, "volume": 247788 }, { "date": "2025-10-01", "open": 206000, "high": 207500, "low": 203000, "close": 204000, "volume": 216933 }, { "date": "2025-10-02", "open": 207500, "high": 212000, "low": 206500, "close": 206500, "volume": 588864 }, { "date": "2025-10-10", "open": 208500, "high": 208500, "low": 202500, "close": 207000, "volume": 461084 }, { "date": "2025-10-13", "open": 203500, "high": 214000, "low": 201500, "close": 210500, "volume": 628628 }, { "date": "2025-10-14", "open": 211500, "high": 223000, "low": 209500, "close": 220000, "volume": 1096518 }, { "date": "2025-10-15", "open": 223000, "high": 223000, "low": 217500, "close": 221500, "volume": 450096 }, { "date": "2025-10-16", "open": 222000, "high": 236000, "low": 221000, "close": 236000, "volume": 1126965 }, { "date": "2025-10-17", "open": 234000, "high": 259500, "low": 232000, "close": 255500, "volume": 2155134 }, { "date": "2025-10-20", "open": 258000, "high": 261500, "low": 248000, "close": 260500, "volume": 876562 }, { "date": "2025-10-21", "open": 261500, "high": 267000, "low": 255500, "close": 259000, "volume": 942968 }, { "date": "2025-10-22", "open": 262000, "high": 265500, "low": 258000, "close": 262500, "volume": 676863 }, { "date": "2025-10-23", "open": 261500, "high": 264500, "low": 257000, "close": 258000, "volume": 520549 }, { "date": "2025-10-24", "open": 261000, "high": 296500, "low": 259000, "close": 293000, "volume": 1641056 }, { "date": "2025-10-27", "open": 304000, "high": 304500, "low": 282000, "close": 285000, "volume": 1695824 }, { "date": "2025-10-28", "open": 282500, "high": 321000, "low": 273000, "close": 312000, "volume": 3688662 }, { "date": "2025-10-29", "open": 312500, "high": 334000, "low": 309500, "close": 331000, "volume": 2181528 }, { "date": "2025-10-30", "open": 335000, "high": 349500, "low": 324000, "close": 325500, "volume": 1784094 }, { "date": "2025-10-31", "open": 316000, "high": 329000, "low": 315500, "close": 322000, "volume": 1007311 }, { "date": "2025-11-03", "open": 328500, "high": 328500, "low": 320000, "close": 327000, "volume": 717628 }, { "date": "2025-11-04", "open": 353000, "high": 354500, "low": 335000, "close": 337500, "volume": 1277759 }, { "date": "2025-11-05", "open": 327500, "high": 332500, "low": 310000, "close": 325000, "volume": 1464201 }, { "date": "2025-11-06", "open": 335000, "high": 335500, "low": 318500, "close": 322000, "volume": 806692 }, { "date": "2025-11-07", "open": 310000, "high": 318750, "low": 300000, "close": 306000, "volume": 912774 }, { "date": "2025-11-10", "open": 308000, "high": 316000, "low": 303000, "close": 315000, "volume": 450539 }, { "date": "2025-11-11", "open": 324000, "high": 331000, "low": 314000, "close": 322000, "volume": 774167 }, { "date": "2025-11-12", "open": 324500, "high": 325000, "low": 316000, "close": 321500, "volume": 342657 }, { "date": "2025-11-13", "open": 321500, "high": 336500, "low": 317500, "close": 334500, "volume": 672268 }, { "date": "2025-11-14", "open": 323000, "high": 324500, "low": 315000, "close": 315000, "volume": 544713 }, { "date": "2025-11-17", "open": 321000, "high": 324500, "low": 315000, "close": 317000, "volume": 324257 }, { "date": "2025-11-18", "open": 317000, "high": 319000, "low": 301000, "close": 301500, "volume": 520118 }, { "date": "2025-11-19", "open": 300500, "high": 303500, "low": 290000, "close": 296500, "volume": 413844 }, { "date": "2025-11-20", "open": 304500, "high": 307000, "low": 300500, "close": 302000, "volume": 247526 }, { "date": "2025-11-21", "open": 289000, "high": 293250, "low": 287000, "close": 288500, "volume": 345160 }, { "date": "2025-11-24", "open": 291500, "high": 291500, "low": 280500, "close": 281000, "volume": 808887 }, { "date": "2025-11-25", "open": 288000, "high": 289000, "low": 281000, "close": 284500, "volume": 265462 }, { "date": "2025-11-26", "open": 288000, "high": 304500, "low": 286500, "close": 304500, "volume": 466323 }, { "date": "2025-11-27", "open": 307000, "high": 307500, "low": 300000, "close": 303000, "volume": 256219 }, { "date": "2025-11-28", "open": 307500, "high": 308000, "low": 298000, "close": 299500, "volume": 339877 }, { "date": "2025-12-01", "open": 301500, "high": 304500, "low": 296000, "close": 299000, "volume": 255242 }, { "date": "2025-12-02", "open": 300500, "high": 306500, "low": 297500, "close": 305000, "volume": 317336 }, { "date": "2025-12-03", "open": 305500, "high": 306250, "low": 301000, "close": 305000, "volume": 224504 }, { "date": "2025-12-04", "open": 305500, "high": 306000, "low": 297500, "close": 302500, "volume": 297211 }, { "date": "2025-12-05", "open": 299500, "high": 310500, "low": 299500, "close": 307500, "volume": 379347 }, { "date": "2025-12-08", "open": 308500, "high": 314000, "low": 305000, "close": 314000, "volume": 507131 }, { "date": "2025-12-09", "open": 310500, "high": 313000, "low": 306500, "close": 310000, "volume": 278714 }, { "date": "2025-12-10", "open": 326000, "high": 329000, "low": 314000, "close": 317500, "volume": 637865 }, { "date": "2025-12-11", "open": 321000, "high": 321500, "low": 308000, "close": 308000, "volume": 463386 }, { "date": "2025-12-12", "open": 310000, "high": 310000, "low": 306000, "close": 308000, "volume": 304163 }, { "date": "2025-12-15", "open": 301500, "high": 309500, "low": 298500, "close": 303000, "volume": 339241 }, { "date": "2025-12-16", "open": 304000, "high": 304500, "low": 291500, "close": 293500, "volume": 480504 }, { "date": "2025-12-17", "open": 296000, "high": 297000, "low": 291500, "close": 295000, "volume": 232155 }, { "date": "2025-12-18", "open": 285000, "high": 285500, "low": 277000, "close": 277000, "volume": 644420 }, { "date": "2025-12-19", "open": 280000, "high": 280000, "low": 267500, "close": 279500, "volume": 691283 }, { "date": "2025-12-22", "open": 282000, "high": 285000, "low": 277500, "close": 282500, "volume": 311296 }, { "date": "2025-12-23", "open": 283000, "high": 283000, "low": 277750, "close": 279500, "volume": 329038 }, { "date": "2025-12-24", "open": 281500, "high": 283500, "low": 278500, "close": 280000, "volume": 206418 }, { "date": "2025-12-26", "open": 280000, "high": 282500, "low": 273000, "close": 274000, "volume": 340872 }, { "date": "2025-12-29", "open": 267000, "high": 278500, "low": 265000, "close": 277500, "volume": 330047 }, { "date": "2025-12-30", "open": 273500, "high": 275000, "low": 267000, "close": 269500, "volume": 448385 }, { "date": "2026-01-02", "open": 268000, "high": 268000, "low": 259000, "close": 262500, "volume": 616243 }, { "date": "2026-01-05", "open": 260000, "high": 280000, "low": 259500, "close": 275000, "volume": 805956 }, { "date": "2026-01-06", "open": 282000, "high": 282000, "low": 274000, "close": 277000, "volume": 448991 }, { "date": "2026-01-07", "open": 279000, "high": 280000, "low": 268500, "close": 270500, "volume": 603479 }, { "date": "2026-01-08", "open": 271500, "high": 274000, "low": 269000, "close": 271000, "volume": 556265 }, { "date": "2026-01-09", "open": 272000, "high": 272000, "low": 265250, "close": 267500, "volume": 433710 }, { "date": "2026-01-12", "open": 265500, "high": 280500, "low": 264000, "close": 278000, "volume": 704473 }, { "date": "2026-01-13", "open": 281500, "high": 302500, "low": 276000, "close": 300000, "volume": 1248744 }, { "date": "2026-01-14", "open": 298500, "high": 298500, "low": 284500, "close": 285500, "volume": 663816 }, { "date": "2026-01-15", "open": 287000, "high": 292000, "low": 284250, "close": 291500, "volume": 487778 }, { "date": "2026-01-16", "open": 291500, "high": 292000, "low": 286000, "close": 289000, "volume": 447796 }, { "date": "2026-01-19", "open": 289000, "high": 320000, "low": 286000, "close": 314000, "volume": 1430872 }, { "date": "2026-01-20", "open": 319000, "high": 339500, "low": 315500, "close": 326000, "volume": 2148250 }, { "date": "2026-01-21", "open": 316000, "high": 326500, "low": 310000, "close": 324000, "volume": 1109366 }, { "date": "2026-01-22", "open": 333000, "high": 385500, "low": 325500, "close": 384500, "volume": 5826300 }, { "date": "2026-01-23", "open": 402000, "high": 402000, "low": 362500, "close": 373000, "volume": 3366383 }, { "date": "2026-01-26", "open": 385500, "high": 389500, "low": 375500, "close": 387000, "volume": 1609025 }, { "date": "2026-01-27", "open": 373500, "high": 398000, "low": 367500, "close": 387500, "volume": 1845095 }, { "date": "2026-01-28", "open": 394000, "high": 411500, "low": 390000, "close": 396500, "volume": 2071072 }, { "date": "2026-01-29", "open": 397500, "high": 399500, "low": 376500, "close": 388000, "volume": 1317541 }, { "date": "2026-01-30", "open": 390500, "high": 400500, "low": 376000, "close": 390000, "volume": 1730887 }, { "date": "2026-02-02", "open": 380000, "high": 386500, "low": 355500, "close": 356000, "volume": 1586089 }, { "date": "2026-02-03", "open": 366500, "high": 381000, "low": 357500, "close": 374500, "volume": 930111 }, { "date": "2026-02-04", "open": 374000, "high": 396000, "low": 372500, "close": 391500, "volume": 1224216 }, { "date": "2026-02-05", "open": 388000, "high": 399500, "low": 380000, "close": 385500, "volume": 1150046 }, { "date": "2026-02-06", "open": 370500, "high": 373000, "low": 358500, "close": 370000, "volume": 727300 }, { "date": "2026-02-09", "open": 381500, "high": 383000, "low": 375000, "close": 380000, "volume": 477549 }, { "date": "2026-02-10", "open": 385500, "high": 391500, "low": 377000, "close": 381000, "volume": 504263 }, { "date": "2026-02-11", "open": 381500, "high": 384500, "low": 373500, "close": 377000, "volume": 367852 }, { "date": "2026-02-12", "open": 381000, "high": 386000, "low": 373000, "close": 385500, "volume": 639928 }, { "date": "2026-02-13", "open": 377500, "high": 383000, "low": 372500, "close": 374500, "volume": 517002 }, { "date": "2026-02-19", "open": 379500, "high": 409000, "low": 377000, "close": 408000, "volume": 1085467 }, { "date": "2026-02-20", "open": 402000, "high": 420500, "low": 399000, "close": 402000, "volume": 928083 }, { "date": "2026-02-23", "open": 407500, "high": 407500, "low": 387000, "close": 391500, "volume": 793713 }, { "date": "2026-02-24", "open": 400500, "high": 427000, "low": 399500, "close": 421500, "volume": 2584055 }, { "date": "2026-02-25", "open": 422000, "high": 443500, "low": 415000, "close": 433000, "volume": 1253279 }, { "date": "2026-02-26", "open": 439500, "high": 457000, "low": 436500, "close": 449000, "volume": 1109842 }, { "date": "2026-02-27", "open": 439500, "high": 473500, "low": 438500, "close": 466000, "volume": 1207350 }, { "date": "2026-03-03", "open": 453500, "high": 454500, "low": 408000, "close": 408000, "volume": 1453235 }, { "date": "2026-03-04", "open": 390000, "high": 406000, "low": 348500, "close": 351000, "volume": 1895549 }, { "date": "2026-03-05", "open": 391000, "high": 407000, "low": 385000, "close": 392500, "volume": 1008865 }, { "date": "2026-03-06", "open": 388500, "high": 411500, "low": 385500, "close": 410500, "volume": 796681 }, { "date": "2026-03-09", "open": 386500, "high": 394500, "low": 375500, "close": 389000, "volume": 754807 }, { "date": "2026-03-10", "open": 415000, "high": 415000, "low": 394000, "close": 403500, "volume": 597355 }, { "date": "2026-03-11", "open": 413500, "high": 419000, "low": 394500, "close": 400000, "volume": 531148 }, { "date": "2026-03-12", "open": 396000, "high": 402000, "low": 394000, "close": 400000, "volume": 616460 }, { "date": "2026-03-13", "open": 387000, "high": 397000, "low": 384500, "close": 388000, "volume": 531172 }, { "date": "2026-03-16", "open": 395000, "high": 398000, "low": 380000, "close": 383000, "volume": 483616 }, { "date": "2026-03-17", "open": 395000, "high": 397500, "low": 388000, "close": 389000, "volume": 359325 }, { "date": "2026-03-18", "open": 397000, "high": 405000, "low": 393500, "close": 405000, "volume": 384421 }, { "date": "2026-03-19", "open": 397000, "high": 414000, "low": 396000, "close": 402500, "volume": 428488 }, { "date": "2026-03-20", "open": 405000, "high": 407000, "low": 398000, "close": 400500, "volume": 397940 }, { "date": "2026-03-23", "open": 386500, "high": 387000, "low": 375500, "close": 376500, "volume": 462325 }, { "date": "2026-03-24", "open": 392000, "high": 403000, "low": 383500, "close": 397500, "volume": 531265 }, { "date": "2026-03-25", "open": 401000, "high": 411500, "low": 399500, "close": 404000, "volume": 416484 }, { "date": "2026-03-26", "open": 402000, "high": 413500, "low": 391000, "close": 396500, "volume": 455967 }, { "date": "2026-03-27", "open": 387500, "high": 409000, "low": 375000, "close": 396500, "volume": 657568 }, { "date": "2026-03-30", "open": 389000, "high": 418000, "low": 388500, "close": 412500, "volume": 735298 }, { "date": "2026-03-31", "open": 419500, "high": 429500, "low": 404000, "close": 408000, "volume": 1110671 }, { "date": "2026-04-01", "open": 425000, "high": 434000, "low": 413000, "close": 432000, "volume": 779644 }, { "date": "2026-04-02", "open": 434500, "high": 460000, "low": 430000, "close": 443000, "volume": 1822137 }, { "date": "2026-04-03", "open": 451500, "high": 460000, "low": 432500, "close": 438500, "volume": 692098 }, { "date": "2026-04-06", "open": 441000, "high": 470000, "low": 438000, "close": 453500, "volume": 1125434 }, { "date": "2026-04-07", "open": 448500, "high": 468500, "low": 445000, "close": 456500, "volume": 759485 }, { "date": "2026-04-08", "open": 471000, "high": 471500, "low": 454500, "close": 471500, "volume": 821542 }, { "date": "2026-04-09", "open": 475000, "high": 493500, "low": 469000, "close": 480000, "volume": 1003279 }, { "date": "2026-04-10", "open": 483000, "high": 490000, "low": 473000, "close": 481000, "volume": 550626 }, { "date": "2026-04-13", "open": 476500, "high": 493000, "low": 472000, "close": 477500, "volume": 482539 }, { "date": "2026-04-14", "open": 485500, "high": 491000, "low": 463000, "close": 470500, "volume": 798652 }, { "date": "2026-04-15", "open": 473500, "high": 478500, "low": 466000, "close": 471000, "volume": 632770 }, { "date": "2026-04-16", "open": 473000, "high": 480000, "low": 473000, "close": 478500, "volume": 357441 }, { "date": "2026-04-17", "open": 480000, "high": 515000, "low": 473000, "close": 513000, "volume": 1116580 }, { "date": "2026-04-20", "open": 515000, "high": 549000, "low": 509000, "close": 538000, "volume": 827022 }, { "date": "2026-04-21", "open": 570000, "high": 648000, "low": 557000, "close": 645000, "volume": 2533682 }, { "date": "2026-04-22", "open": 686000, "high": 686000, "low": 647000, "close": 659000, "volume": 1727542 }, { "date": "2026-04-23", "open": 657000, "high": 669000, "low": 613000, "close": 630000, "volume": 1204489 }, { "date": "2026-04-24", "open": 648000, "high": 663000, "low": 631000, "close": 641000, "volume": 786062 }, { "date": "2026-04-27", "open": 641000, "high": 648000, "low": 616000, "close": 635000, "volume": 701082 }, { "date": "2026-04-28", "open": 657000, "high": 690000, "low": 650000, "close": 680000, "volume": 1454459 }, { "date": "2026-04-29", "open": 689000, "high": 714000, "low": 685000, "close": 712000, "volume": 1268312 }, { "date": "2026-04-30", "open": 721000, "high": 723000, "low": 692000, "close": 695000, "volume": 853824 }, { "date": "2026-05-04", "open": 715000, "high": 717000, "low": 694000, "close": 705000, "volume": 663957 }, { "date": "2026-05-06", "open": 707000, "high": 707000, "low": 677000, "close": 698000, "volume": 813564 }, { "date": "2026-05-07", "open": 698000, "high": 698000, "low": 677000, "close": 694000, "volume": 604589 }, { "date": "2026-05-08", "open": 683000, "high": 694000, "low": 671000, "close": 678000, "volume": 460537 }, { "date": "2026-05-11", "open": 670000, "high": 693000, "low": 651000, "close": 684000, "volume": 850986 }, { "date": "2026-05-12", "open": 676000, "high": 680000, "low": 616000, "close": 629000, "volume": 1349091 }, { "date": "2026-05-13", "open": 612000, "high": 645000, "low": 600000, "close": 634000, "volume": 788819 }, { "date": "2026-05-14", "open": 663000, "high": 665000, "low": 623000, "close": 636000, "volume": 712838 }, { "date": "2026-05-15", "open": 629000, "high": 668000, "low": 603000, "close": 614000, "volume": 1100294 }, { "date": "2026-05-18", "open": 592000, "high": 616000, "low": 565000, "close": 613000, "volume": 554836 }, { "date": "2026-05-19", "open": 612000, "high": 621000, "low": 570000, "close": 587000, "volume": 511340 }, { "date": "2026-05-20", "open": 580000, "high": 584000, "low": 548000, "close": 570000, "volume": 691785 }, { "date": "2026-05-21", "open": 592000, "high": 616000, "low": 578000, "close": 616000, "volume": 516899 }, { "date": "2026-05-22", "open": 640000, "high": 657000, "low": 627000, "close": 647000, "volume": 652607 }, { "date": "2026-05-26", "open": 666000, "high": 667000, "low": 631000, "close": 642000, "volume": 481983 }, { "date": "2026-05-27", "open": 636000, "high": 674000, "low": 629000, "close": 630000, "volume": 799920 }, { "date": "2026-05-28", "open": 660000, "high": 691000, "low": 643000, "close": 676000, "volume": 1585322 }, { "date": "2026-05-29", "open": 680000, "high": 707000, "low": 657000, "close": 688000, "volume": 2040080 }, { "date": "2026-06-01", "open": 679000, "high": 679000, "low": 650000, "close": 652000, "volume": 854997 }, { "date": "2026-06-02", "open": 641000, "high": 670000, "low": 595000, "close": 602000, "volume": 1018750 }, { "date": "2026-06-04", "open": 604000, "high": 624000, "low": 586000, "close": 607000, "volume": 466801 }, { "date": "2026-06-05", "open": 599000, "high": 601000, "low": 555000, "close": 568000, "volume": 542951 }, { "date": "2026-06-08", "open": 504000, "high": 525000, "low": 499500, "close": 503000, "volume": 624954 }, { "date": "2026-06-09", "open": 516000, "high": 527000, "low": 488000, "close": 515000, "volume": 590666 }, { "date": "2026-06-10", "open": 509000, "high": 524000, "low": 482000, "close": 496500, "volume": 68 }, { "date": "2026-06-11", "open": 476500, "high": 498500, "low": 466500, "close": 498500, "volume": 498703 }, { "date": "2026-06-12", "open": 531000, "high": 570000, "low": 520000, "close": 539000, "volume": 677491 }, { "date": "2026-06-15", "open": 566000, "high": 573000, "low": 542000, "close": 553000, "volume": 531797 }, { "date": "2026-06-16", "open": 564000, "high": 565000, "low": 546000, "close": 549000, "volume": 352915 }, { "date": "2026-06-17", "open": 556000, "high": 556000, "low": 536000, "close": 550000, "volume": 257980 }, { "date": "2026-06-18", "open": 543000, "high": 544000, "low": 520000, "close": 522000, "volume": 391100 }, { "date": "2026-06-19", "open": 527000, "high": 582000, "low": 527000, "close": 555000, "volume": 964995 }, { "date": "2026-06-22", "open": 564000, "high": 570000, "low": 530000, "close": 533000, "volume": 435643 }, { "date": "2026-06-23", "open": 534000, "high": 547000, "low": 469000, "close": 469000, "volume": 712421 }, { "date": "2026-06-24", "open": 478500, "high": 495500, "low": 467500, "close": 489000, "volume": 580727 }, { "date": "2026-06-25", "open": 501000, "high": 512000, "low": 479000, "close": 481000, "volume": 430322 }, { "date": "2026-06-26", "open": 480000, "high": 496000, "low": 442000, "close": 455000, "volume": 580098 }, { "date": "2026-06-29", "open": 468500, "high": 514000, "low": 459500, "close": 512000, "volume": 737533 }, { "date": "2026-06-30", "open": 504000, "high": 511000, "low": 485000, "close": 487000, "volume": 564868 }, { "date": "2026-07-01", "open": 501000, "high": 504000, "low": 478000, "close": 491000, "volume": 431232 }, { "date": "2026-07-02", "open": 486000, "high": 493500, "low": 459500, "close": 470500, "volume": 451674 }, { "date": "2026-07-03", "open": 471000, "high": 471000, "low": 429000, "close": 467500, "volume": 498975 }, { "date": "2026-07-06", "open": 472000, "high": 472500, "low": 437000, "close": 451500, "volume": 412053 }, { "date": "2026-07-07", "open": 451500, "high": 457000, "low": 431500, "close": 445000, "volume": 486461 }, { "date": "2026-07-08", "open": 433000, "high": 433000, "low": 403500, "close": 412000, "volume": 549542 }, { "date": "2026-07-09", "open": 414000, "high": 420500, "low": 390000, "close": 401500, "volume": 595813 }, { "date": "2026-07-10", "open": 406000, "high": 442500, "low": 406000, "close": 434000, "volume": 481772 }, { "date": "2026-07-13", "open": 443000, "high": 481500, "low": 432000, "close": 440000, "volume": 849490 }, { "date": "2026-07-14", "open": 454000, "high": 454000, "low": 406000, "close": 427500, "volume": 713492 }, { "date": "2026-07-15", "open": 441000, "high": 471500, "low": 439500, "close": 454000, "volume": 607682 }, { "date": "2026-07-16", "open": 454000, "high": 461500, "low": 425000, "close": 434500, "volume": 484964 }, { "date": "2026-07-20", "open": 410500, "high": 425000, "low": 400000, "close": 401000, "volume": 371550 }, { "date": "2026-07-21", "open": 402000, "high": 418000, "low": 392500, "close": 416500, "volume": 343674 }, { "date": "2026-07-22", "open": 429000, "high": 439500, "low": 418500, "close": 419000, "volume": 321001 }, { "date": "2026-07-23", "open": 421500, "high": 467000, "low": 418500, "close": 467000, "volume": 450675 }, { "date": "2026-07-24", "open": 454000, "high": 454500, "low": 426000, "close": 428000, "volume": 385322 }, { "date": "2026-07-27", "open": 440500, "high": 440500, "low": 421000, "close": 431000, "volume": 211006 }, { "date": "2026-07-28", "open": 412000, "high": 416500, "low": 378500, "close": 382000, "volume": 469337 }, { "date": "2026-07-29", "open": 391500, "high": 397500, "low": 341500, "close": 364000, "volume": 584630 }, { "date": "2026-07-30", "open": 350000, "high": 389500, "low": 350000, "close": 358500, "volume": 766793 }, { "date": "2026-07-31", "open": 382000, "high": 399000, "low": 362000, "close": 397000, "volume": 675830 }, { "date": "2026-08-03", "open": 392500, "high": 397000, "low": 377500, "close": 389500, "volume": 318802 }, { "date": "2026-08-04", "open": 399500, "high": 419500, "low": 391500, "close": 419500, "volume": 401740 }, { "date": "2026-08-05", "open": 429500, "high": 435000, "low": 419000, "close": 429000, "volume": 301925 }, { "date": "2026-08-06", "open": 423000, "high": 446500, "low": 418500, "close": 427000, "volume": 346534 }, { "date": "2026-08-07", "open": 444000, "high": 468000, "low": 439000, "close": 459000, "volume": 689155 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "373220.KS", "ticker": "373220", "name": "LG에너지솔루션", "sector": "2차전지", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:26+09:00", "data_revision": "8c1dbe9e6347cf1fe1bfee106a13d64c3e01cdb7640fc0ad686e8a080bccb904", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 1643241600 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/373220.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/373220.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 347000, "high": 363000, "low": 346000, "close": 360000, "volume": 426444 }, "previous_bar": { "date": "2026-08-06", "open": 332500, "high": 345500, "low": 330500, "close": 345000, "volume": 212231 }, "indicators": { "ma5": 337000, "ma20": 327950, "ma60": 370033.3333333333, "ma120": 391420.8333333333, "ma200": 404167.5, "atr14": 19714.285714285714, "return_20d_pct": 14.832535885167463, "return_60d_pct": -18.735891647855528, "return_120d_pct": -8.745247148288971, "relative_strength_20d_pct": 29.000841782809804, "relative_strength_60d_pct": -0.6232038097171753, "high_252": 527000, "low_252": 290500, "distance_to_high_252_pct": -31.688804554079695 }, "trend": { "ma20_rising": true, "ma60_rising": false, "ma20_slope_5d_pct": 0.10683760683760646, "ma60_slope_5d_pct": -2.918734559128966, "above_ma20": true, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 310102.45, "avg_traded_value_20": 101641618125, "last_volume": 426444, "volume_ratio_20": 1.3751713345057415 }, "corporate_actions_180d": [], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [], "liquidity": { "avg_volume_20": 310102.45, "avg_traded_value_20": 101641618125, "last_volume": 426444, "volume_ratio_20": 1.3751713345057415 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 347500, "high": 347500, "low": 339500, "close": 340500, "volume": 246196 }, { "date": "2025-09-11", "open": 347500, "high": 353000, "low": 344000, "close": 350000, "volume": 381294 }, { "date": "2025-09-12", "open": 354500, "high": 356500, "low": 350500, "close": 355500, "volume": 292617 }, { "date": "2025-09-15", "open": 356000, "high": 359000, "low": 352500, "close": 355500, "volume": 211120 }, { "date": "2025-09-16", "open": 357000, "high": 359000, "low": 346500, "close": 349500, "volume": 293554 }, { "date": "2025-09-17", "open": 351000, "high": 356000, "low": 348000, "close": 350000, "volume": 184541 }, { "date": "2025-09-18", "open": 351500, "high": 354500, "low": 347000, "close": 350500, "volume": 173795 }, { "date": "2025-09-22", "open": 350000, "high": 355000, "low": 348000, "close": 349000, "volume": 137479 }, { "date": "2025-09-23", "open": 348500, "high": 357000, "low": 347000, "close": 357000, "volume": 177389 }, { "date": "2025-09-24", "open": 358500, "high": 361500, "low": 346500, "close": 348000, "volume": 185199 }, { "date": "2025-09-25", "open": 349500, "high": 363000, "low": 345500, "close": 361500, "volume": 297003 }, { "date": "2025-09-26", "open": 356000, "high": 356000, "low": 349000, "close": 349000, "volume": 122326 }, { "date": "2025-09-29", "open": 350500, "high": 353500, "low": 349000, "close": 351500, "volume": 134044 }, { "date": "2025-09-30", "open": 348500, "high": 355000, "low": 346500, "close": 347500, "volume": 138045 }, { "date": "2025-10-01", "open": 349000, "high": 351000, "low": 341000, "close": 347500, "volume": 141477 }, { "date": "2025-10-02", "open": 350000, "high": 399000, "low": 347500, "close": 399000, "volume": 644612 }, { "date": "2025-10-10", "open": 367500, "high": 367500, "low": 352500, "close": 359500, "volume": 541859 }, { "date": "2025-10-13", "open": 363500, "high": 366500, "low": 352500, "close": 360000, "volume": 378056 }, { "date": "2025-10-14", "open": 361000, "high": 389500, "low": 361000, "close": 385000, "volume": 859960 }, { "date": "2025-10-15", "open": 384000, "high": 387500, "low": 375000, "close": 386500, "volume": 320758 }, { "date": "2025-10-16", "open": 385500, "high": 421000, "low": 385500, "close": 420500, "volume": 874761 }, { "date": "2025-10-17", "open": 416000, "high": 443000, "low": 411500, "close": 434000, "volume": 946272 }, { "date": "2025-10-20", "open": 433000, "high": 435000, "low": 421000, "close": 432500, "volume": 382756 }, { "date": "2025-10-21", "open": 432500, "high": 449500, "low": 431000, "close": 437000, "volume": 462927 }, { "date": "2025-10-22", "open": 444000, "high": 458500, "low": 441000, "close": 454500, "volume": 608320 }, { "date": "2025-10-23", "open": 451000, "high": 457000, "low": 443000, "close": 447500, "volume": 300756 }, { "date": "2025-10-24", "open": 452000, "high": 496000, "low": 448500, "close": 492000, "volume": 976594 }, { "date": "2025-10-27", "open": 495000, "high": 499500, "low": 480000, "close": 495000, "volume": 599572 }, { "date": "2025-10-28", "open": 494500, "high": 510000, "low": 485500, "close": 510000, "volume": 560608 }, { "date": "2025-10-29", "open": 510000, "high": 527000, "low": 505000, "close": 514000, "volume": 439194 }, { "date": "2025-10-30", "open": 511000, "high": 522000, "low": 483000, "close": 486500, "volume": 728528 }, { "date": "2025-10-31", "open": 476500, "high": 491500, "low": 469500, "close": 473000, "volume": 499652 }, { "date": "2025-11-03", "open": 480000, "high": 480500, "low": 465500, "close": 475500, "volume": 337955 }, { "date": "2025-11-04", "open": 490000, "high": 492000, "low": 472000, "close": 473000, "volume": 397941 }, { "date": "2025-11-05", "open": 469000, "high": 472000, "low": 452000, "close": 464000, "volume": 443887 }, { "date": "2025-11-06", "open": 481500, "high": 495000, "low": 469500, "close": 470000, "volume": 600184 }, { "date": "2025-11-07", "open": 470000, "high": 481000, "low": 457000, "close": 463500, "volume": 279860 }, { "date": "2025-11-10", "open": 465500, "high": 470000, "low": 457500, "close": 465500, "volume": 244077 }, { "date": "2025-11-11", "open": 471500, "high": 490000, "low": 467500, "close": 473000, "volume": 396429 }, { "date": "2025-11-12", "open": 481500, "high": 481500, "low": 470500, "close": 475500, "volume": 258727 }, { "date": "2025-11-13", "open": 475000, "high": 491500, "low": 468000, "close": 484500, "volume": 617757 }, { "date": "2025-11-14", "open": 470000, "high": 480500, "low": 461000, "close": 463000, "volume": 282819 }, { "date": "2025-11-17", "open": 469000, "high": 469000, "low": 456000, "close": 463000, "volume": 157725 }, { "date": "2025-11-18", "open": 461000, "high": 465500, "low": 443000, "close": 443000, "volume": 291156 }, { "date": "2025-11-19", "open": 444000, "high": 446000, "low": 428500, "close": 437500, "volume": 249097 }, { "date": "2025-11-20", "open": 445500, "high": 449500, "low": 440500, "close": 441000, "volume": 156626 }, { "date": "2025-11-21", "open": 428000, "high": 432000, "low": 422500, "close": 425500, "volume": 242702 }, { "date": "2025-11-24", "open": 429500, "high": 429500, "low": 412000, "close": 412000, "volume": 438358 }, { "date": "2025-11-25", "open": 419500, "high": 419500, "low": 412000, "close": 413500, "volume": 240842 }, { "date": "2025-11-26", "open": 419000, "high": 436000, "low": 418500, "close": 435500, "volume": 415285 }, { "date": "2025-11-27", "open": 437000, "high": 444500, "low": 432500, "close": 438000, "volume": 363930 }, { "date": "2025-11-28", "open": 441500, "high": 442500, "low": 408000, "close": 408000, "volume": 712913 }, { "date": "2025-12-01", "open": 411500, "high": 417500, "low": 406000, "close": 413000, "volume": 286573 }, { "date": "2025-12-02", "open": 415000, "high": 416000, "low": 410000, "close": 415000, "volume": 200833 }, { "date": "2025-12-03", "open": 416000, "high": 424500, "low": 413500, "close": 418000, "volume": 231552 }, { "date": "2025-12-04", "open": 420500, "high": 422500, "low": 405500, "close": 410000, "volume": 381430 }, { "date": "2025-12-05", "open": 413500, "high": 427000, "low": 412500, "close": 426000, "volume": 438931 }, { "date": "2025-12-08", "open": 435500, "high": 455000, "low": 425000, "close": 451500, "volume": 593075 }, { "date": "2025-12-09", "open": 444000, "high": 451000, "low": 438500, "close": 443500, "volume": 232158 }, { "date": "2025-12-10", "open": 451000, "high": 452500, "low": 438500, "close": 441500, "volume": 204015 }, { "date": "2025-12-11", "open": 446000, "high": 446000, "low": 433000, "close": 446000, "volume": 715032 }, { "date": "2025-12-12", "open": 445000, "high": 446500, "low": 437500, "close": 445500, "volume": 215489 }, { "date": "2025-12-15", "open": 439000, "high": 449000, "low": 433500, "close": 442500, "volume": 192535 }, { "date": "2025-12-16", "open": 441000, "high": 441500, "low": 414000, "close": 418000, "volume": 397656 }, { "date": "2025-12-17", "open": 422500, "high": 425500, "low": 413000, "close": 415500, "volume": 265161 }, { "date": "2025-12-18", "open": 392000, "high": 393500, "low": 377000, "close": 378500, "volume": 720096 }, { "date": "2025-12-19", "open": 381000, "high": 381000, "low": 365500, "close": 379000, "volume": 641564 }, { "date": "2025-12-22", "open": 385000, "high": 391500, "low": 380000, "close": 389500, "volume": 297525 }, { "date": "2025-12-23", "open": 391000, "high": 392000, "low": 383500, "close": 388000, "volume": 184844 }, { "date": "2025-12-24", "open": 390500, "high": 398500, "low": 388000, "close": 390500, "volume": 173638 }, { "date": "2025-12-26", "open": 391500, "high": 391500, "low": 381000, "close": 383500, "volume": 206573 }, { "date": "2025-12-29", "open": 370000, "high": 381500, "low": 367000, "close": 380000, "volume": 348113 }, { "date": "2025-12-30", "open": 375000, "high": 375000, "low": 366000, "close": 368500, "volume": 344347 }, { "date": "2026-01-02", "open": 368500, "high": 368500, "low": 358500, "close": 361000, "volume": 329529 }, { "date": "2026-01-05", "open": 358500, "high": 373500, "low": 358500, "close": 371500, "volume": 355352 }, { "date": "2026-01-06", "open": 379000, "high": 383000, "low": 373500, "close": 378000, "volume": 316118 }, { "date": "2026-01-07", "open": 378500, "high": 383500, "low": 367500, "close": 370500, "volume": 275402 }, { "date": "2026-01-08", "open": 369000, "high": 371000, "low": 363500, "close": 366000, "volume": 413793 }, { "date": "2026-01-09", "open": 370000, "high": 371000, "low": 361000, "close": 363000, "volume": 344929 }, { "date": "2026-01-12", "open": 364500, "high": 379500, "low": 363000, "close": 379000, "volume": 429789 }, { "date": "2026-01-13", "open": 385500, "high": 394500, "low": 378000, "close": 394000, "volume": 473453 }, { "date": "2026-01-14", "open": 394000, "high": 396000, "low": 387000, "close": 389500, "volume": 270844 }, { "date": "2026-01-15", "open": 390000, "high": 395500, "low": 384500, "close": 392000, "volume": 284050 }, { "date": "2026-01-16", "open": 394000, "high": 398000, "low": 388000, "close": 391000, "volume": 289648 }, { "date": "2026-01-19", "open": 389500, "high": 401000, "low": 384000, "close": 398500, "volume": 408315 }, { "date": "2026-01-20", "open": 398000, "high": 413500, "low": 396500, "close": 403000, "volume": 455475 }, { "date": "2026-01-21", "open": 395500, "high": 398000, "low": 389000, "close": 394500, "volume": 280563 }, { "date": "2026-01-22", "open": 397500, "high": 418000, "low": 395500, "close": 417000, "volume": 680002 }, { "date": "2026-01-23", "open": 427500, "high": 430500, "low": 407000, "close": 412000, "volume": 486387 }, { "date": "2026-01-26", "open": 415000, "high": 422000, "low": 411000, "close": 416000, "volume": 323197 }, { "date": "2026-01-27", "open": 410000, "high": 416500, "low": 404500, "close": 408500, "volume": 330244 }, { "date": "2026-01-28", "open": 421500, "high": 455000, "low": 421500, "close": 431000, "volume": 1462794 }, { "date": "2026-01-29", "open": 435000, "high": 435000, "low": 411500, "close": 416500, "volume": 709422 }, { "date": "2026-01-30", "open": 417000, "high": 419500, "low": 398000, "close": 398000, "volume": 579004 }, { "date": "2026-02-02", "open": 392500, "high": 400500, "low": 379000, "close": 380000, "volume": 401037 }, { "date": "2026-02-03", "open": 391000, "high": 391500, "low": 381500, "close": 391000, "volume": 271188 }, { "date": "2026-02-04", "open": 398000, "high": 405000, "low": 394000, "close": 402500, "volume": 337066 }, { "date": "2026-02-05", "open": 399500, "high": 408500, "low": 392000, "close": 395000, "volume": 338536 }, { "date": "2026-02-06", "open": 383500, "high": 386000, "low": 377000, "close": 385000, "volume": 265446 }, { "date": "2026-02-09", "open": 398000, "high": 401500, "low": 388000, "close": 394500, "volume": 230057 }, { "date": "2026-02-10", "open": 397500, "high": 399000, "low": 386500, "close": 390500, "volume": 302157 }, { "date": "2026-02-11", "open": 393500, "high": 397500, "low": 388000, "close": 392000, "volume": 187479 }, { "date": "2026-02-12", "open": 400000, "high": 411000, "low": 393000, "close": 410000, "volume": 583824 }, { "date": "2026-02-13", "open": 404000, "high": 404500, "low": 394500, "close": 395000, "volume": 321449 }, { "date": "2026-02-19", "open": 399500, "high": 403500, "low": 395500, "close": 403500, "volume": 267049 }, { "date": "2026-02-20", "open": 403500, "high": 406500, "low": 400000, "close": 401500, "volume": 219069 }, { "date": "2026-02-23", "open": 403500, "high": 405000, "low": 395500, "close": 396000, "volume": 268719 }, { "date": "2026-02-24", "open": 407000, "high": 416500, "low": 403000, "close": 412500, "volume": 588995 }, { "date": "2026-02-25", "open": 417500, "high": 429000, "low": 409000, "close": 426000, "volume": 650523 }, { "date": "2026-02-26", "open": 431500, "high": 440000, "low": 419000, "close": 427000, "volume": 540625 }, { "date": "2026-02-27", "open": 420000, "high": 434000, "low": 415500, "close": 427000, "volume": 591387 }, { "date": "2026-03-03", "open": 414500, "high": 418000, "low": 389000, "close": 393000, "volume": 489727 }, { "date": "2026-03-04", "open": 380000, "high": 390000, "low": 346000, "close": 347500, "volume": 826847 }, { "date": "2026-03-05", "open": 376500, "high": 382000, "low": 366000, "close": 371500, "volume": 541523 }, { "date": "2026-03-06", "open": 372000, "high": 382500, "low": 365000, "close": 377500, "volume": 350799 }, { "date": "2026-03-09", "open": 360000, "high": 364500, "low": 350500, "close": 359500, "volume": 414051 }, { "date": "2026-03-10", "open": 375500, "high": 376500, "low": 360000, "close": 367000, "volume": 298332 }, { "date": "2026-03-11", "open": 375000, "high": 380750, "low": 367000, "close": 369500, "volume": 263280 }, { "date": "2026-03-12", "open": 369500, "high": 384000, "low": 367000, "close": 384000, "volume": 345803 }, { "date": "2026-03-13", "open": 370000, "high": 372500, "low": 363500, "close": 369000, "volume": 370087 }, { "date": "2026-03-16", "open": 368500, "high": 373000, "low": 363500, "close": 366000, "volume": 280349 }, { "date": "2026-03-17", "open": 371000, "high": 380500, "low": 370000, "close": 380500, "volume": 345242 }, { "date": "2026-03-18", "open": 390500, "high": 390500, "low": 381500, "close": 383500, "volume": 279721 }, { "date": "2026-03-19", "open": 374500, "high": 378500, "low": 371000, "close": 371000, "volume": 213253 }, { "date": "2026-03-20", "open": 377000, "high": 378000, "low": 372000, "close": 375500, "volume": 200932 }, { "date": "2026-03-23", "open": 362000, "high": 365000, "low": 355000, "close": 356000, "volume": 302070 }, { "date": "2026-03-24", "open": 371500, "high": 392500, "low": 368000, "close": 392500, "volume": 656541 }, { "date": "2026-03-25", "open": 392000, "high": 400000, "low": 386500, "close": 394000, "volume": 352715 }, { "date": "2026-03-26", "open": 392500, "high": 393000, "low": 380000, "close": 384500, "volume": 274503 }, { "date": "2026-03-27", "open": 374000, "high": 396000, "low": 366000, "close": 394500, "volume": 372863 }, { "date": "2026-03-30", "open": 379500, "high": 414000, "low": 377000, "close": 410000, "volume": 747897 }, { "date": "2026-03-31", "open": 406000, "high": 410000, "low": 390500, "close": 394500, "volume": 518297 }, { "date": "2026-04-01", "open": 409500, "high": 410000, "low": 393500, "close": 407000, "volume": 343583 }, { "date": "2026-04-02", "open": 407500, "high": 421500, "low": 399500, "close": 404500, "volume": 532803 }, { "date": "2026-04-03", "open": 410000, "high": 414500, "low": 396500, "close": 398500, "volume": 254074 }, { "date": "2026-04-06", "open": 399500, "high": 418000, "low": 399500, "close": 412500, "volume": 393045 }, { "date": "2026-04-07", "open": 408000, "high": 423000, "low": 406000, "close": 408500, "volume": 311134 }, { "date": "2026-04-08", "open": 419500, "high": 422000, "low": 400500, "close": 406000, "volume": 521932 }, { "date": "2026-04-09", "open": 408000, "high": 422000, "low": 403000, "close": 421000, "volume": 719468 }, { "date": "2026-04-10", "open": 421000, "high": 421000, "low": 410500, "close": 412000, "volume": 273394 }, { "date": "2026-04-13", "open": 409500, "high": 414500, "low": 399000, "close": 401500, "volume": 218403 }, { "date": "2026-04-14", "open": 406500, "high": 406500, "low": 399500, "close": 400000, "volume": 269254 }, { "date": "2026-04-15", "open": 406000, "high": 412000, "low": 403500, "close": 408000, "volume": 272401 }, { "date": "2026-04-16", "open": 412000, "high": 416500, "low": 408500, "close": 416000, "volume": 317064 }, { "date": "2026-04-17", "open": 415500, "high": 422000, "low": 412000, "close": 418000, "volume": 336530 }, { "date": "2026-04-20", "open": 419500, "high": 435500, "low": 416500, "close": 429000, "volume": 563779 }, { "date": "2026-04-21", "open": 441500, "high": 478000, "low": 434000, "close": 478000, "volume": 1363543 }, { "date": "2026-04-22", "open": 491500, "high": 493000, "low": 468000, "close": 484500, "volume": 880220 }, { "date": "2026-04-23", "open": 481500, "high": 484000, "low": 460000, "close": 466500, "volume": 529996 }, { "date": "2026-04-24", "open": 473000, "high": 486000, "low": 464000, "close": 481000, "volume": 402718 }, { "date": "2026-04-27", "open": 478500, "high": 481000, "low": 461000, "close": 464000, "volume": 433687 }, { "date": "2026-04-28", "open": 471500, "high": 478000, "low": 465000, "close": 472000, "volume": 431570 }, { "date": "2026-04-29", "open": 472000, "high": 476000, "low": 464000, "close": 473000, "volume": 306780 }, { "date": "2026-04-30", "open": 471000, "high": 471500, "low": 457000, "close": 460500, "volume": 485223 }, { "date": "2026-05-04", "open": 469000, "high": 478000, "low": 461000, "close": 472000, "volume": 425260 }, { "date": "2026-05-06", "open": 476000, "high": 486500, "low": 466000, "close": 482000, "volume": 589631 }, { "date": "2026-05-07", "open": 482000, "high": 483000, "low": 464000, "close": 483000, "volume": 463457 }, { "date": "2026-05-08", "open": 479500, "high": 489500, "low": 471500, "close": 476500, "volume": 353449 }, { "date": "2026-05-11", "open": 478000, "high": 478500, "low": 463000, "close": 468000, "volume": 407574 }, { "date": "2026-05-12", "open": 470000, "high": 480000, "low": 430500, "close": 443000, "volume": 668326 }, { "date": "2026-05-13", "open": 443500, "high": 445000, "low": 425000, "close": 430000, "volume": 455234 }, { "date": "2026-05-14", "open": 447000, "high": 447000, "low": 432000, "close": 442000, "volume": 368128 }, { "date": "2026-05-15", "open": 450000, "high": 470000, "low": 410500, "close": 417000, "volume": 798242 }, { "date": "2026-05-18", "open": 414500, "high": 416500, "low": 391500, "close": 408000, "volume": 373359 }, { "date": "2026-05-19", "open": 411000, "high": 416000, "low": 389500, "close": 400000, "volume": 376633 }, { "date": "2026-05-20", "open": 404000, "high": 406000, "low": 382000, "close": 384500, "volume": 411862 }, { "date": "2026-05-21", "open": 397500, "high": 401000, "low": 391000, "close": 401000, "volume": 300978 }, { "date": "2026-05-22", "open": 411500, "high": 416000, "low": 394500, "close": 398500, "volume": 435706 }, { "date": "2026-05-26", "open": 408000, "high": 411000, "low": 397000, "close": 399500, "volume": 321431 }, { "date": "2026-05-27", "open": 400500, "high": 404000, "low": 383000, "close": 383500, "volume": 463463 }, { "date": "2026-05-28", "open": 429500, "high": 447000, "low": 413000, "close": 442000, "volume": 1665103 }, { "date": "2026-05-29", "open": 444500, "high": 465000, "low": 432000, "close": 458000, "volume": 1287237 }, { "date": "2026-06-01", "open": 469500, "high": 476000, "low": 446000, "close": 455000, "volume": 778389 }, { "date": "2026-06-02", "open": 458500, "high": 497500, "low": 438000, "close": 442500, "volume": 1496902 }, { "date": "2026-06-04", "open": 448000, "high": 463000, "low": 413500, "close": 422000, "volume": 708012 }, { "date": "2026-06-05", "open": 422500, "high": 428500, "low": 405500, "close": 414000, "volume": 445122 }, { "date": "2026-06-08", "open": 388500, "high": 404000, "low": 383000, "close": 388500, "volume": 422550 }, { "date": "2026-06-09", "open": 393500, "high": 401500, "low": 385500, "close": 396500, "volume": 420962 }, { "date": "2026-06-10", "open": 393000, "high": 407000, "low": 375000, "close": 385500, "volume": 52 }, { "date": "2026-06-11", "open": 377000, "high": 392000, "low": 367000, "close": 384500, "volume": 450781 }, { "date": "2026-06-12", "open": 399500, "high": 414000, "low": 392000, "close": 400000, "volume": 460043 }, { "date": "2026-06-15", "open": 412000, "high": 425000, "low": 407000, "close": 420500, "volume": 312604 }, { "date": "2026-06-16", "open": 423000, "high": 423500, "low": 406500, "close": 410500, "volume": 327489 }, { "date": "2026-06-17", "open": 414000, "high": 421500, "low": 406000, "close": 416000, "volume": 224023 }, { "date": "2026-06-18", "open": 411500, "high": 415000, "low": 398000, "close": 400000, "volume": 342610 }, { "date": "2026-06-19", "open": 402000, "high": 422000, "low": 391000, "close": 404500, "volume": 753314 }, { "date": "2026-06-22", "open": 407500, "high": 407500, "low": 385000, "close": 385500, "volume": 358905 }, { "date": "2026-06-23", "open": 387500, "high": 399500, "low": 360000, "close": 362000, "volume": 484181 }, { "date": "2026-06-24", "open": 364500, "high": 368500, "low": 354000, "close": 365500, "volume": 353220 }, { "date": "2026-06-25", "open": 371000, "high": 374000, "low": 352000, "close": 352000, "volume": 448999 }, { "date": "2026-06-26", "open": 353000, "high": 356500, "low": 323000, "close": 331500, "volume": 582932 }, { "date": "2026-06-29", "open": 336000, "high": 400500, "low": 334000, "close": 400500, "volume": 833095 }, { "date": "2026-06-30", "open": 391500, "high": 392000, "low": 362000, "close": 362000, "volume": 672385 }, { "date": "2026-07-01", "open": 366500, "high": 366500, "low": 345000, "close": 348000, "volume": 395443 }, { "date": "2026-07-02", "open": 348500, "high": 363500, "low": 339000, "close": 354000, "volume": 358138 }, { "date": "2026-07-03", "open": 359500, "high": 363500, "low": 342500, "close": 362500, "volume": 397490 }, { "date": "2026-07-06", "open": 362000, "high": 362500, "low": 347500, "close": 354500, "volume": 330389 }, { "date": "2026-07-07", "open": 350000, "high": 352000, "low": 323000, "close": 332000, "volume": 567089 }, { "date": "2026-07-08", "open": 329000, "high": 329500, "low": 312500, "close": 315500, "volume": 372285 }, { "date": "2026-07-09", "open": 316000, "high": 333500, "low": 309500, "close": 313500, "volume": 505757 }, { "date": "2026-07-10", "open": 323000, "high": 333000, "low": 321500, "close": 326000, "volume": 263154 }, { "date": "2026-07-13", "open": 328000, "high": 346000, "low": 325500, "close": 328500, "volume": 313372 }, { "date": "2026-07-14", "open": 332000, "high": 332000, "low": 316500, "close": 322000, "volume": 368900 }, { "date": "2026-07-15", "open": 329500, "high": 341500, "low": 328000, "close": 335000, "volume": 323299 }, { "date": "2026-07-16", "open": 338000, "high": 349000, "low": 329000, "close": 334000, "volume": 314975 }, { "date": "2026-07-20", "open": 331000, "high": 333500, "low": 315500, "close": 317500, "volume": 310401 }, { "date": "2026-07-21", "open": 315500, "high": 324000, "low": 312000, "close": 317000, "volume": 222065 }, { "date": "2026-07-22", "open": 324000, "high": 333500, "low": 321000, "close": 321000, "volume": 217211 }, { "date": "2026-07-23", "open": 322000, "high": 350000, "low": 322000, "close": 348000, "volume": 327080 }, { "date": "2026-07-24", "open": 337500, "high": 342000, "low": 326000, "close": 329500, "volume": 232863 }, { "date": "2026-07-27", "open": 335000, "high": 338000, "low": 328000, "close": 333000, "volume": 126791 }, { "date": "2026-07-28", "open": 328000, "high": 328500, "low": 308000, "close": 314000, "volume": 338100 }, { "date": "2026-07-29", "open": 316000, "high": 319000, "low": 290500, "close": 300500, "volume": 397135 }, { "date": "2026-07-30", "open": 300500, "high": 328000, "low": 298000, "close": 320000, "volume": 480095 }, { "date": "2026-07-31", "open": 328500, "high": 332500, "low": 309000, "close": 328000, "volume": 491853 }, { "date": "2026-08-03", "open": 323500, "high": 323500, "low": 310500, "close": 316000, "volume": 279360 }, { "date": "2026-08-04", "open": 319000, "high": 330500, "low": 315000, "close": 328500, "volume": 270560 }, { "date": "2026-08-05", "open": 336000, "high": 342000, "low": 330000, "close": 335500, "volume": 286160 }, { "date": "2026-08-06", "open": 332500, "high": 345500, "low": 330500, "close": 345000, "volume": 212231 }, { "date": "2026-08-07", "open": 347000, "high": 363000, "low": 346000, "close": 360000, "volume": 426444 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "105560.KS", "ticker": "105560", "name": "KB금융", "sector": "금융", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:27+09:00", "data_revision": "ef4c00ac6e54a156d224703ea1646cdf5a9e8cd82944cab1cc9959b733052e44", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 1009238400 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/105560.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/105560.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 169200, "high": 176900, "low": 169200, "close": 175800, "volume": 802418 }, "previous_bar": { "date": "2026-08-06", "open": 172000, "high": 173200, "low": 169700, "close": 171500, "volume": 729378 }, "indicators": { "ma5": 170571.196875, "ma20": 172398.85625, "ma60": 162571.93541666667, "ma120": 157854.94557291668, "ma200": 144194.3791796875, "atr14": 8026.205325100016, "return_20d_pct": 3.2658163182421207, "return_60d_pct": 15.232819722886948, "return_120d_pct": 18.892169962798654, "relative_strength_20d_pct": 17.43412221588446, "relative_strength_60d_pct": 33.3455075610253, "high_252": 193183.9651584318, "low_252": 101795.40605837264, "distance_to_high_252_pct": -8.998658426011218 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 0.05954768768783314, "ma60_slope_5d_pct": 0.6725565004549017, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 1337263.8, "avg_traded_value_20": 231873049307.2836, "last_volume": 802418, "volume_ratio_20": 0.6000446583538716 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 1605 }, { "type": "DIVIDEND", "date": "2026-05-07", "amount": 1143 }, { "type": "DIVIDEND", "date": "2026-08-06", "amount": 1155 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-26", "amount": 1605 }, { "type": "DIVIDEND", "date": "2026-05-07", "amount": 1143 }, { "type": "DIVIDEND", "date": "2026-08-06", "amount": 1155 } ], "liquidity": { "avg_volume_20": 1337263.8, "avg_traded_value_20": 231873049307.2836, "last_volume": 802418, "volume_ratio_20": 0.6000446583538716 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 107853.84242134355, "high": 114449.22127444728, "low": 106883.93376647534, "close": 114061.2578125, "volume": 1549054 }, { "date": "2025-09-11", "open": 113479.31261957908, "high": 114061.2578125, "low": 111442.50444435587, "close": 114061.2578125, "volume": 1307952 }, { "date": "2025-09-12", "open": 115807.08460813075, "high": 116195.04804065381, "low": 113770.27658738474, "close": 115710.09375, "volume": 1088302 }, { "date": "2025-09-15", "open": 113964.26222172868, "high": 117843.89668034072, "low": 113964.26222172868, "close": 116001.0703125, "volume": 1016593 }, { "date": "2025-09-16", "open": 116001.07780666384, "high": 116680.01388078311, "low": 114255.2421875, "close": 114255.2421875, "volume": 961524 }, { "date": "2025-09-17", "open": 114061.25924556213, "high": 115031.16791261623, "low": 113964.26837885672, "close": 114740.1953125, "volume": 645617 }, { "date": "2025-09-18", "open": 114255.23021813516, "high": 114740.18450598803, "low": 112121.43135158255, "close": 113382.3125, "volume": 719010 }, { "date": "2025-09-22", "open": 113867.26678785287, "high": 114546.20279084687, "low": 112121.43135158255, "close": 113382.3125, "volume": 629902 }, { "date": "2025-09-23", "open": 113285.32517331022, "high": 114158.24291865251, "low": 111733.47140381283, "close": 111927.453125, "volume": 824229 }, { "date": "2025-09-24", "open": 112897.36039137034, "high": 113867.26898579793, "low": 111151.52492140069, "close": 111830.4609375, "volume": 472792 }, { "date": "2025-09-25", "open": 111442.49985646326, "high": 112994.35364036527, "low": 110375.60038003062, "close": 110860.5546875, "volume": 621748 }, { "date": "2025-09-26", "open": 109987.63916925466, "high": 110521.08891831189, "low": 108532.77621728039, "close": 109308.703125, "volume": 852956 }, { "date": "2025-09-29", "open": 110375.5955866465, "high": 112606.38530412705, "low": 110084.62301480121, "close": 112218.421875, "volume": 582740 }, { "date": "2025-09-30", "open": 111151.52755681818, "high": 112024.4453125, "low": 110666.57324810605, "close": 112024.4453125, "volume": 960038 }, { "date": "2025-10-01", "open": 111442.50290197766, "high": 112800.375, "low": 111151.5303095443, "close": 112800.375, "volume": 714154 }, { "date": "2025-10-02", "open": 113479.30866368287, "high": 115710.09849211424, "low": 111830.46400788576, "close": 113770.28125, "volume": 1308296 }, { "date": "2025-10-10", "open": 110084.63922595301, "high": 111539.50229942375, "low": 108144.82179465868, "close": 109405.703125, "volume": 1938571 }, { "date": "2025-10-13", "open": 109405.69506048386, "high": 109696.66765372983, "low": 107174.90517893144, "close": 108241.8046875, "volume": 796197 }, { "date": "2025-10-14", "open": 106786.94028263075, "high": 108823.74840791253, "low": 105914.02251465284, "close": 107562.8671875, "volume": 675180 }, { "date": "2025-10-15", "open": 108823.74187013828, "high": 112412.40358956352, "low": 108629.76015557475, "close": 112218.421875, "volume": 1145113 }, { "date": "2025-10-16", "open": 108920.72959954925, "high": 111733.46437994723, "low": 108823.73874505277, "close": 110278.6015625, "volume": 883484 }, { "date": "2025-10-17", "open": 109114.72296463816, "high": 112412.41236979167, "low": 109017.7320997807, "close": 110569.5859375, "volume": 798346 }, { "date": "2025-10-20", "open": 111539.49542618444, "high": 114934.17572176395, "low": 109599.6781144247, "close": 114643.203125, "volume": 875613 }, { "date": "2025-10-21", "open": 114934.17670332619, "high": 116970.98489806868, "low": 112509.40504291846, "close": 112994.359375, "volume": 932529 }, { "date": "2025-10-22", "open": 112703.38533570812, "high": 112994.35793123921, "low": 111054.54062769862, "close": 112315.421875, "volume": 850669 }, { "date": "2025-10-23", "open": 111054.53523110844, "high": 112994.35244038545, "low": 110375.5992078615, "close": 111345.5078125, "volume": 763855 }, { "date": "2025-10-24", "open": 111539.48401801406, "high": 112412.40171902461, "low": 110375.59375, "close": 110375.59375, "volume": 773644 }, { "date": "2025-10-27", "open": 111345.51112288135, "high": 115031.16393008475, "low": 110569.58421610169, "close": 114449.21875, "volume": 1030435 }, { "date": "2025-10-28", "open": 112606.39459165593, "high": 113673.29410975086, "low": 111539.49507356099, "close": 112897.3671875, "volume": 1203541 }, { "date": "2025-10-29", "open": 114740.19620150863, "high": 116001.07747844828, "low": 111248.52497306035, "close": 112509.40625, "volume": 1013640 }, { "date": "2025-10-30", "open": 111248.52235805268, "high": 115516.12042584197, "low": 111151.53149287564, "close": 112315.421875, "volume": 930628 }, { "date": "2025-10-31", "open": 111830.47028435892, "high": 114546.21457573971, "low": 111345.51594661236, "close": 113091.3515625, "volume": 1236699 }, { "date": "2025-11-03", "open": 112218.42889300847, "high": 114740.19134004237, "low": 112121.43802966102, "close": 114449.21875, "volume": 664243 }, { "date": "2025-11-04", "open": 114837.1944216571, "high": 120947.61946267432, "low": 113673.3039376538, "close": 118231.875, "volume": 1360025 }, { "date": "2025-11-05", "open": 120850.61654502466, "high": 120850.61654502466, "low": 115613.10988898025, "close": 117940.890625, "volume": 1326347 }, { "date": "2025-11-06", "open": 120268.66570231445, "high": 124730.24523643257, "low": 119395.7479673783, "close": 121529.546875, "volume": 1719636 }, { "date": "2025-11-07", "open": 124148.30234438156, "high": 124924.22923403395, "low": 118425.84153319523, "close": 119977.6953125, "volume": 1513815 }, { "date": "2025-11-10", "open": 125118.2109375, "high": 128512.89107921511, "low": 122305.47596293605, "close": 125118.2109375, "volume": 1910240 }, { "date": "2025-11-11", "open": 126088.12643458301, "high": 129482.80676166795, "low": 124730.25430374904, "close": 126767.0625, "volume": 1515015 }, { "date": "2025-11-12", "open": 125409.18109688196, "high": 131616.59609317, "low": 125215.19937824795, "close": 130646.6875, "volume": 1202883 }, { "date": "2025-11-13", "open": 134191.94961376404, "high": 136731.24414794007, "low": 129699.35159176029, "close": 130383.0078125, "volume": 1397564 }, { "date": "2025-11-14", "open": 129015.68495415058, "high": 131554.97928330116, "low": 126476.390625, "close": 126476.390625, "volume": 1133586 }, { "date": "2025-11-17", "open": 125011.41167192429, "high": 126281.05882171728, "low": 123546.43419139393, "close": 123839.4296875, "volume": 1249457 }, { "date": "2025-11-18", "open": 122667.44826530611, "high": 123741.7650892857, "low": 119444.49779336734, "close": 119639.828125, "volume": 838692 }, { "date": "2025-11-19", "open": 121593.14277311784, "high": 122081.46864770868, "low": 117979.53130114566, "close": 119346.84375, "volume": 1087277 }, { "date": "2025-11-20", "open": 119444.4964998453, "high": 121007.13913598392, "low": 118370.1796875, "close": 118370.1796875, "volume": 889274 }, { "date": "2025-11-21", "open": 113193.92586229253, "high": 118663.17508428423, "low": 113096.26069761411, "close": 117686.5234375, "volume": 714841 }, { "date": "2025-11-24", "open": 120030.48166043226, "high": 120811.80294056526, "low": 117491.1875, "close": 117491.1875, "volume": 1596964 }, { "date": "2025-11-25", "open": 119639.82914569639, "high": 121397.80214538825, "low": 117588.86064605588, "close": 118858.5078125, "volume": 878115 }, { "date": "2025-11-26", "open": 119932.83049318365, "high": 122569.7901212911, "low": 119249.17429330393, "close": 121788.46875, "volume": 983365 }, { "date": "2025-11-27", "open": 120714.14733225545, "high": 122765.11585489086, "low": 120714.14733225545, "close": 120811.8125, "volume": 541036 }, { "date": "2025-11-28", "open": 121788.46764197717, "high": 122374.45866511419, "low": 120323.49008413462, "close": 121886.1328125, "volume": 685738 }, { "date": "2025-12-01", "open": 123448.77454473477, "high": 124523.0914118171, "low": 121593.13631977435, "close": 123351.109375, "volume": 810275 }, { "date": "2025-12-02", "open": 125792.73802083333, "high": 130480.66614583333, "low": 124034.76497395833, "close": 128918.0234375, "volume": 1349596 }, { "date": "2025-12-03", "open": 129699.340261959, "high": 131164.31774985764, "low": 127648.37177890091, "close": 128625.0234375, "volume": 1088544 }, { "date": "2025-12-04", "open": 127550.71529260481, "high": 128136.70632763975, "low": 125206.75115246506, "close": 125792.7421875, "volume": 888091 }, { "date": "2025-12-05", "open": 126769.38848508033, "high": 127941.37050497322, "low": 125109.08062356542, "close": 127648.375, "volume": 970532 }, { "date": "2025-12-08", "open": 127453.04437060203, "high": 128332.03088350272, "low": 123644.10281469898, "close": 124913.75, "volume": 918395 }, { "date": "2025-12-09", "open": 125304.41615203374, "high": 125304.41615203374, "low": 122179.13063616071, "close": 123058.1171875, "volume": 1023466 }, { "date": "2025-12-10", "open": 123546.43615085342, "high": 123546.43615085342, "low": 121104.80697791165, "close": 121593.1328125, "volume": 754983 }, { "date": "2025-12-11", "open": 122472.12383563703, "high": 123937.10139347958, "low": 121886.1328125, "close": 121886.1328125, "volume": 979301 }, { "date": "2025-12-12", "open": 123058.10827220461, "high": 123937.0947598632, "low": 121690.795958069, "close": 123155.7734375, "volume": 918020 }, { "date": "2025-12-15", "open": 123448.76651321058, "high": 123644.09683997199, "low": 121104.80259207367, "close": 121983.7890625, "volume": 674088 }, { "date": "2025-12-16", "open": 122179.1248484236, "high": 123155.77652586903, "low": 120421.15182902182, "close": 120811.8125, "volume": 1164104 }, { "date": "2025-12-17", "open": 121007.13622536203, "high": 121690.79236222849, "low": 119835.15427644811, "close": 121397.796875, "volume": 814424 }, { "date": "2025-12-18", "open": 121593.13051285283, "high": 121593.13051285283, "low": 119932.82270665323, "close": 121104.8046875, "volume": 685456 }, { "date": "2025-12-19", "open": 122276.7890625, "high": 122862.78006439697, "low": 120323.48572284346, "close": 122276.7890625, "volume": 726248 }, { "date": "2025-12-22", "open": 123448.77233201581, "high": 123546.4375, "low": 122081.45998023715, "close": 123546.4375, "volume": 521087 }, { "date": "2025-12-23", "open": 123839.43856646826, "high": 124327.76442832341, "low": 122374.46098090279, "close": 123058.1171875, "volume": 484510 }, { "date": "2025-12-24", "open": 122765.1127763184, "high": 123644.09926397701, "low": 122374.4521151368, "close": 123155.7734375, "volume": 318252 }, { "date": "2025-12-26", "open": 123058.10919943822, "high": 123155.77436546951, "low": 121397.8013769061, "close": 121690.796875, "volume": 329428 }, { "date": "2025-12-29", "open": 119737.49803443471, "high": 122667.453125, "low": 118565.5159982086, "close": 122667.453125, "volume": 462846 }, { "date": "2025-12-30", "open": 121202.47772153167, "high": 122765.12046411388, "low": 120811.81703588612, "close": 121788.46875, "volume": 405215 }, { "date": "2026-01-02", "open": 120714.14393248175, "high": 121788.46074741484, "low": 119932.82261253042, "close": 120421.1484375, "volume": 648227 }, { "date": "2026-01-05", "open": 121300.13538791404, "high": 124523.08584508084, "low": 120616.4792303332, "close": 123839.4296875, "volume": 795417 }, { "date": "2026-01-06", "open": 124718.41273981408, "high": 124816.07790249209, "low": 122765.10948625396, "close": 123448.765625, "volume": 928918 }, { "date": "2026-01-07", "open": 122081.46426423416, "high": 123351.1114925822, "low": 120811.81703588612, "close": 121788.46875, "volume": 879963 }, { "date": "2026-01-08", "open": 122276.79225708502, "high": 122276.79225708502, "low": 119444.50234058705, "close": 120616.484375, "volume": 904618 }, { "date": "2026-01-09", "open": 121690.79822028041, "high": 124816.08356783175, "low": 120616.48138205965, "close": 123644.1015625, "volume": 1006164 }, { "date": "2026-01-12", "open": 124034.76662101594, "high": 124034.76662101594, "low": 121690.80252739045, "close": 122569.7890625, "volume": 668915 }, { "date": "2026-01-13", "open": 123937.09948321983, "high": 125499.7421875, "low": 122374.45677893968, "close": 125499.7421875, "volume": 759486 }, { "date": "2026-01-14", "open": 125695.06810633243, "high": 126183.39393425136, "low": 123448.76929790535, "close": 125890.3984375, "volume": 671803 }, { "date": "2026-01-15", "open": 127062.3828125, "high": 130090.00300249808, "low": 126281.06147314566, "close": 127062.3828125, "volume": 997830 }, { "date": "2026-01-16", "open": 128429.7019731188, "high": 128820.36266353133, "low": 125792.74231283423, "close": 127843.7109375, "volume": 743043 }, { "date": "2026-01-19", "open": 125792.73445945945, "high": 127355.37712355211, "low": 125011.41312741312, "close": 126476.390625, "volume": 619937 }, { "date": "2026-01-20", "open": 125304.40796980653, "high": 131847.97409137865, "low": 124230.09114387678, "close": 129992.3359375, "volume": 1088716 }, { "date": "2026-01-21", "open": 128820.35977476243, "high": 133605.953125, "low": 127746.0429002193, "close": 133605.953125, "volume": 1023965 }, { "date": "2026-01-22", "open": 133605.95295100223, "high": 135656.92152700445, "low": 130871.32818299926, "close": 131554.984375, "volume": 1115532 }, { "date": "2026-01-23", "open": 130578.33054480088, "high": 132824.62942477874, "low": 129992.33953263274, "close": 132433.96875, "volume": 857227 }, { "date": "2026-01-26", "open": 131652.65627306272, "high": 135656.9284594096, "low": 131554.99109778597, "close": 132336.3125, "volume": 724794 }, { "date": "2026-01-27", "open": 134289.60336538462, "high": 140247.1784965035, "low": 133605.94720279722, "close": 139661.1875, "volume": 1179043 }, { "date": "2026-01-28", "open": 138391.5580357143, "high": 139661.20535714284, "low": 133703.6294642857, "close": 134680.28125, "volume": 1591428 }, { "date": "2026-01-29", "open": 135852.25663325473, "high": 135852.25663325473, "low": 131457.32381621917, "close": 134582.609375, "volume": 1152291 }, { "date": "2026-01-30", "open": 134484.92588526258, "high": 135559.2426497781, "low": 132043.296875, "close": 132043.296875, "volume": 1436454 }, { "date": "2026-02-02", "open": 134680.25707624346, "high": 137219.55126332273, "low": 129113.34289687735, "close": 130578.3203125, "volume": 1409820 }, { "date": "2026-02-03", "open": 134777.92867435157, "high": 136047.57582853024, "low": 133312.9511887608, "close": 135559.25, "volume": 922361 }, { "date": "2026-02-04", "open": 141614.50892857142, "high": 141614.50892857142, "low": 136047.59375, "close": 138782.21875, "volume": 1429897 }, { "date": "2026-02-05", "open": 138586.87022849463, "high": 140833.16904121864, "low": 134973.2590949821, "close": 136242.90625, "volume": 1036611 }, { "date": "2026-02-06", "open": 140540.17475301406, "high": 150599.68691393168, "low": 136731.2332551909, "close": 145814.09375, "volume": 3931844 }, { "date": "2026-02-09", "open": 146986.09153112615, "high": 149134.72542726222, "low": 145325.78352047555, "close": 147865.078125, "volume": 1668370 }, { "date": "2026-02-10", "open": 153627.3010550643, "high": 156557.25593850482, "low": 149720.69454381027, "close": 151869.328125, "volume": 1876441 }, { "date": "2026-02-11", "open": 151869.33790843465, "high": 161147.52897036474, "low": 151771.6727393617, "close": 160659.203125, "volume": 2186027 }, { "date": "2026-02-12", "open": 159975.54948071216, "high": 164565.8125, "low": 158608.23709198812, "close": 164565.8125, "volume": 1821129 }, { "date": "2026-02-13", "open": 162905.48015932104, "high": 166519.09093024122, "low": 160170.85579213817, "close": 163979.796875, "volume": 1772951 }, { "date": "2026-02-19", "open": 164858.79879879882, "high": 165835.45045045044, "low": 159877.87537537538, "close": 162612.5, "volume": 2035445 }, { "date": "2026-02-20", "open": 163491.50007405214, "high": 165737.7990595379, "low": 163198.50455420616, "close": 164858.8125, "volume": 1321785 }, { "date": "2026-02-23", "open": 168472.41705875815, "high": 168472.41705875815, "low": 161245.1945298607, "close": 164761.140625, "volume": 1349618 }, { "date": "2026-02-24", "open": 163589.14943573784, "high": 165347.12238489802, "low": 158217.5654244151, "close": 162807.828125, "volume": 1478679 }, { "date": "2026-02-25", "open": 162417.1720427102, "high": 165444.7922070662, "low": 161245.19004360467, "close": 163784.484375, "volume": 1144011 }, { "date": "2026-02-26", "open": 165071.33422186933, "high": 165071.33422186933, "low": 162014.4576622051, "close": 163000.546875, "volume": 1373955 }, { "date": "2026-02-27", "open": 158858.97488207548, "high": 161915.85149371068, "low": 156788.1875, "close": 156788.1875, "volume": 2686751 }, { "date": "2026-03-03", "open": 155309.04417752443, "high": 156097.91551302932, "low": 150378.5983306189, "close": 151364.6875, "volume": 2412942 }, { "date": "2026-03-04", "open": 146237.03001316267, "high": 147321.72814542486, "low": 133220.65242601672, "close": 135784.484375, "volume": 2845836 }, { "date": "2026-03-05", "open": 149293.91105285235, "high": 150970.26276216444, "low": 144856.50946937918, "close": 146927.296875, "volume": 1934617 }, { "date": "2026-03-06", "open": 142489.8882187076, "high": 148209.20553129242, "low": 141207.97226933515, "close": 145349.546875, "volume": 1238730 }, { "date": "2026-03-09", "open": 131051.2477647265, "high": 141602.40164796633, "low": 131051.2477647265, "close": 140616.3125, "volume": 1439220 }, { "date": "2026-03-10", "open": 147617.55201619744, "high": 148505.0322888399, "low": 143278.7595721676, "close": 145349.546875, "volume": 1371667 }, { "date": "2026-03-11", "open": 151956.34665193324, "high": 155506.26779370455, "low": 147814.77198653336, "close": 149195.296875, "volume": 1451829 }, { "date": "2026-03-12", "open": 147124.5, "high": 148702.24262734584, "low": 145448.14845844504, "close": 147124.5, "volume": 803427 }, { "date": "2026-03-13", "open": 141207.96381799865, "high": 148702.24122733378, "low": 141010.7459914372, "close": 146828.671875, "volume": 1424028 }, { "date": "2026-03-16", "open": 147223.125, "high": 151068.87307434695, "low": 145152.33757535164, "close": 147223.125, "volume": 957489 }, { "date": "2026-03-17", "open": 148702.24954379562, "high": 151167.47251368614, "low": 147617.5514370438, "close": 148603.640625, "volume": 947530 }, { "date": "2026-03-18", "open": 150279.9948287007, "high": 154125.74272786037, "low": 150181.38590820943, "close": 152548, "volume": 1289740 }, { "date": "2026-03-19", "open": 149392.51896676302, "high": 156689.57929913295, "low": 148702.25650289017, "close": 153534.09375, "volume": 954033 }, { "date": "2026-03-20", "open": 152054.9576554446, "high": 155999.31453366624, "low": 151364.6952017558, "close": 153041.046875, "volume": 1114958 }, { "date": "2026-03-23", "open": 145842.59763205439, "high": 148209.21179241224, "low": 142095.45854482107, "close": 143278.765625, "volume": 1121082 }, { "date": "2026-03-24", "open": 146927.28727025187, "high": 148406.4210347175, "low": 142095.45030633084, "close": 144856.5, "volume": 1118859 }, { "date": "2026-03-25", "open": 149984.1753576807, "high": 150674.43783467202, "low": 146631.4718980087, "close": 147321.734375, "volume": 1431022 }, { "date": "2026-03-26", "open": 147420.32497330816, "high": 151266.0725813075, "low": 146927.28040818003, "close": 150082.765625, "volume": 1058672 }, { "date": "2026-03-27", "open": 144462.05758253942, "high": 150871.636929205, "low": 144067.62193043693, "close": 150082.765625, "volume": 1216855 }, { "date": "2026-03-30", "open": 141503.79230209047, "high": 146335.62911240576, "low": 141010.7477296093, "close": 143870.40625, "volume": 1294041 }, { "date": "2026-03-31", "open": 141898.24097075406, "high": 142982.93912966878, "low": 139433.01788231148, "close": 139926.0625, "volume": 2259948 }, { "date": "2026-04-01", "open": 145941.20448415374, "high": 147913.38292312878, "low": 144560.6795768712, "close": 146237.03125, "volume": 1752434 }, { "date": "2026-04-02", "open": 149195.30662329352, "high": 153139.6637052048, "low": 142489.89958404438, "close": 144462.078125, "volume": 983517 }, { "date": "2026-04-03", "open": 146237.03424613402, "high": 147321.7324097938, "low": 143130.85314110824, "close": 143475.984375, "volume": 543104 }, { "date": "2026-04-06", "open": 143771.8064148073, "high": 147420.3364815754, "low": 143081.54396974307, "close": 145842.59375, "volume": 576084 }, { "date": "2026-04-07", "open": 144659.28125, "high": 149786.9449343899, "low": 144560.67233299252, "close": 144659.28125, "volume": 684382 }, { "date": "2026-04-08", "open": 155999.31820913462, "high": 156886.79852764422, "low": 152843.83263221153, "close": 153829.921875, "volume": 1252002 }, { "date": "2026-04-09", "open": 160436.71124148834, "high": 160436.71124148834, "low": 151956.3442059825, "close": 152054.953125, "volume": 1002806 }, { "date": "2026-04-10", "open": 153829.916692988, "high": 157281.22892648453, "low": 153829.916692988, "close": 156097.921875, "volume": 625014 }, { "date": "2026-04-13", "open": 154618.7959770115, "high": 155900.7120150862, "low": 153139.66208692527, "close": 154421.578125, "volume": 889890 }, { "date": "2026-04-14", "open": 155407.66420782552, "high": 157577.06053559974, "low": 153632.70357601024, "close": 153731.3125, "volume": 1033864 }, { "date": "2026-04-15", "open": 155210.4411346397, "high": 158760.36227876105, "low": 155210.4411346397, "close": 155999.3125, "volume": 1706000 }, { "date": "2026-04-16", "open": 158760.36525723967, "high": 161422.80616528034, "low": 157281.2314194393, "close": 160042.28125, "volume": 1216078 }, { "date": "2026-04-17", "open": 160732.54370764017, "high": 161126.97939772028, "low": 158858.9741797597, "close": 160042.28125, "volume": 762368 }, { "date": "2026-04-20", "open": 164183.8494406464, "high": 164183.8494406464, "low": 158661.75, "close": 158661.75, "volume": 747973 }, { "date": "2026-04-21", "open": 158957.5744622818, "high": 159845.05471672383, "low": 157379.8317877182, "close": 158168.703125, "volume": 594032 }, { "date": "2026-04-22", "open": 156788.18019377382, "high": 156788.18019377382, "low": 153238.25913278272, "close": 155210.4375, "volume": 1086402 }, { "date": "2026-04-23", "open": 153731.30642800633, "high": 155802.09375, "low": 152843.8261471519, "close": 155802.09375, "volume": 1225606 }, { "date": "2026-04-24", "open": 154816.00182655654, "high": 156788.18019377382, "low": 154125.7393980305, "close": 155210.4375, "volume": 1072760 }, { "date": "2026-04-27", "open": 155210.4375, "high": 155604.87317344346, "low": 153041.04129606098, "close": 155210.4375, "volume": 884797 }, { "date": "2026-04-28", "open": 156689.57767238666, "high": 157675.66689625315, "low": 154914.61706942695, "close": 156590.96875, "volume": 1175120 }, { "date": "2026-04-29", "open": 157084.02144302614, "high": 158858.98213729763, "low": 155802.1053860523, "close": 158365.9375, "volume": 1014447 }, { "date": "2026-04-30", "open": 159943.66409657322, "high": 161620.01569314642, "low": 157182.6144080997, "close": 158267.3125, "volume": 1640619 }, { "date": "2026-05-04", "open": 159253.40502217997, "high": 160732.53881495562, "low": 155506.2660804816, "close": 155604.875, "volume": 1452794 }, { "date": "2026-05-06", "open": 159845.06365048772, "high": 160140.8904185022, "low": 155802.09782095658, "close": 156689.578125, "volume": 1597573 }, { "date": "2026-05-07", "open": 161201.83838011787, "high": 161201.83838011787, "low": 156831.60985964639, "close": 160109.28125, "volume": 1342933 }, { "date": "2026-05-08", "open": 162095.74118738403, "high": 163088.97489564007, "low": 159215.36343344155, "close": 160605.890625, "volume": 1223978 }, { "date": "2026-05-11", "open": 159910.6298213161, "high": 162095.74401763224, "low": 157129.57538964105, "close": 157725.515625, "volume": 1775411 }, { "date": "2026-05-12", "open": 158321.45884195963, "high": 158420.78221638998, "low": 149779.64864095053, "close": 152560.703125, "volume": 1749942 }, { "date": "2026-05-13", "open": 151766.11825657895, "high": 153951.23252467104, "low": 149878.97411595396, "close": 150971.53125, "volume": 1284353 }, { "date": "2026-05-14", "open": 152461.38431490384, "high": 155441.08563701925, "low": 149680.32974759617, "close": 154944.46875, "volume": 1283678 }, { "date": "2026-05-15", "open": 156434.31600457907, "high": 158619.4302598811, "low": 152262.73424445695, "close": 154547.171875, "volume": 1530297 }, { "date": "2026-05-18", "open": 153851.9097732843, "high": 154845.14353553922, "low": 148289.80070465687, "close": 151964.765625, "volume": 986810 }, { "date": "2026-05-19", "open": 149183.70175474478, "high": 154249.19362524542, "low": 148190.4680546466, "close": 151766.109375, "volume": 1157980 }, { "date": "2026-05-20", "open": 154050.55730883323, "high": 154447.85081575476, "low": 148190.47808174026, "close": 150673.5625, "volume": 1337443 }, { "date": "2026-05-21", "open": 153156.63855905007, "high": 156136.3396983312, "low": 152858.66844512196, "close": 154745.8125, "volume": 827912 }, { "date": "2026-05-22", "open": 156930.93867187502, "high": 160208.61017578124, "low": 155043.79447265624, "close": 158917.40625, "volume": 1111571 }, { "date": "2026-05-26", "open": 159016.72642840113, "high": 160903.87058963763, "low": 156235.671875, "close": 156235.671875, "volume": 1048890 }, { "date": "2026-05-27", "open": 156732.27856794538, "high": 157328.2187906372, "low": 152262.72689775683, "close": 152759.34375, "volume": 1180209 }, { "date": "2026-05-28", "open": 154050.5560495992, "high": 154050.5560495992, "low": 145707.3924724449, "close": 148687.09375, "volume": 1497632 }, { "date": "2026-05-29", "open": 149084.38313413016, "high": 152461.37782204515, "low": 147197.2390438247, "close": 149581, "volume": 2006731 }, { "date": "2026-06-01", "open": 148091.1580066568, "high": 154447.85425912228, "low": 148091.1580066568, "close": 151070.859375, "volume": 1706556 }, { "date": "2026-06-02", "open": 154745.81924489143, "high": 155838.3763769157, "low": 148985.0634578544, "close": 155540.40625, "volume": 1307922 }, { "date": "2026-06-04", "open": 155540.40775350184, "high": 164777.48177717722, "low": 153553.94022152864, "close": 163088.984375, "volume": 2143129 }, { "date": "2026-06-05", "open": 170339.58287805945, "high": 174511.16449956293, "low": 164876.79742132867, "close": 170438.90625, "volume": 2955491 }, { "date": "2026-06-08", "open": 167757.17271039603, "high": 168353.1129331683, "low": 148985.0556930693, "close": 150474.90625, "volume": 2364470 }, { "date": "2026-06-09", "open": 156136.33902616278, "high": 156136.33902616278, "low": 149978.29003149224, "close": 153752.578125, "volume": 1775435 }, { "date": "2026-06-10", "open": 151766.11948051947, "high": 155739.05454545454, "low": 148289.8012987013, "close": 152958, "volume": 1 }, { "date": "2026-06-11", "open": 152759.34377062705, "high": 152759.34377062705, "low": 146402.6480610561, "close": 150474.90625, "volume": 1776398 }, { "date": "2026-06-12", "open": 154944.46572580645, "high": 166068.68377791563, "low": 152660.02809010545, "close": 160109.28125, "volume": 1564173 }, { "date": "2026-06-15", "open": 162393.7118587854, "high": 173815.89954304247, "low": 161102.5080336085, "close": 168452.4375, "volume": 1412182 }, { "date": "2026-06-16", "open": 173418.61084665696, "high": 181463.80413335754, "low": 169445.67589026163, "close": 170836.203125, "volume": 1678455 }, { "date": "2026-06-17", "open": 174213.19239710364, "high": 175305.74947599086, "low": 162393.71127096037, "close": 162890.328125, "volume": 1530191 }, { "date": "2026-06-18", "open": 161400.48163511648, "high": 163386.94910139486, "low": 157626.19344918762, "close": 161996.421875, "volume": 1519100 }, { "date": "2026-06-19", "open": 162989.66213281744, "high": 164777.48292403665, "low": 153951.23479943146, "close": 157228.90625, "volume": 2181977 }, { "date": "2026-06-22", "open": 157328.23041401274, "high": 157526.877169586, "low": 154050.55894705415, "close": 155937.703125, "volume": 956909 }, { "date": "2026-06-23", "open": 156334.99621828235, "high": 162691.69237963564, "low": 150375.59356701365, "close": 152660.03125, "volume": 1749820 }, { "date": "2026-06-24", "open": 152957.98913043478, "high": 155341.75, "low": 148091.14402173914, "close": 150772.875, "volume": 1422437 }, { "date": "2026-06-25", "open": 152858.67057891705, "high": 155341.75489631336, "low": 150375.58626152074, "close": 150872.203125, "volume": 1076476 }, { "date": "2026-06-26", "open": 150276.2643482083, "high": 151964.76170043537, "low": 144018.89180760214, "close": 148289.796875, "volume": 1103176 }, { "date": "2026-06-29", "open": 148389.12601659074, "high": 153454.61827016916, "low": 145210.7779359141, "close": 152660.03125, "volume": 1318055 }, { "date": "2026-06-30", "open": 155242.44065448115, "high": 160705.2264740566, "low": 154149.88349056605, "close": 157924.171875, "volume": 1512863 }, { "date": "2026-07-01", "open": 158520.10398264983, "high": 161400.4818119085, "low": 153553.9353115142, "close": 157427.546875, "volume": 1193889 }, { "date": "2026-07-02", "open": 160605.89125000002, "high": 172624.01916666667, "low": 157626.19011363637, "close": 163883.5625, "volume": 2309641 }, { "date": "2026-07-03", "open": 164082.2170781893, "high": 171432.14689888302, "low": 163883.57032627866, "close": 168949.0625, "volume": 1562948 }, { "date": "2026-07-06", "open": 169048.37702969572, "high": 175802.36624122295, "low": 167359.87972681393, "close": 169743.640625, "volume": 1018511 }, { "date": "2026-07-07", "open": 169842.96396867782, "high": 175703.04284245093, "low": 167359.8797001299, "close": 172028.078125, "volume": 1562593 }, { "date": "2026-07-08", "open": 175007.7841739766, "high": 175405.07766812865, "low": 168055.1480263158, "close": 169842.96875, "volume": 2208396 }, { "date": "2026-07-09", "open": 174709.8175229726, "high": 174809.14089848308, "low": 168253.79811478997, "close": 170240.265625, "volume": 2385649 }, { "date": "2026-07-10", "open": 178682.745161673, "high": 188615.08230239968, "low": 173815.8999627169, "close": 183152.296875, "volume": 2152385 }, { "date": "2026-07-13", "open": 185039.44837540278, "high": 193183.9651584318, "low": 182854.33411654134, "close": 184940.125, "volume": 2401881 }, { "date": "2026-07-14", "open": 188515.7690451389, "high": 188913.06255208334, "low": 178384.78461805556, "close": 178782.078125, "volume": 2315220 }, { "date": "2026-07-15", "open": 181563.13050660794, "high": 183946.8915198238, "low": 178782.07599118943, "close": 180371.25, "volume": 1769738 }, { "date": "2026-07-16", "open": 182457.03264770846, "high": 186231.3207482054, "low": 176298.98364163446, "close": 179874.625, "volume": 1299467 }, { "date": "2026-07-20", "open": 178782.07753258295, "high": 178782.07753258295, "low": 164479.51132997632, "close": 167657.859375, "volume": 1831119 }, { "date": "2026-07-21", "open": 165572.06552622127, "high": 173319.288748204, "low": 162989.65778556035, "close": 172822.671875, "volume": 1022673 }, { "date": "2026-07-22", "open": 176497.64219553114, "high": 178583.43312749857, "low": 173021.32397558537, "close": 173915.234375, "volume": 848625 }, { "date": "2026-07-23", "open": 174014.55225467953, "high": 178881.39760883438, "low": 172822.67175978445, "close": 175107.109375, "volume": 1044277 }, { "date": "2026-07-24", "open": 173716.58861151602, "high": 175206.43928571427, "low": 164479.51443148687, "close": 170339.59375, "volume": 1122770 }, { "date": "2026-07-27", "open": 171332.8172526796, "high": 173815.90156068947, "low": 168452.43945538817, "close": 171432.140625, "volume": 784284 }, { "date": "2026-07-28", "open": 169842.9746141041, "high": 173021.3226770581, "low": 162592.36809549032, "close": 164082.21875, "volume": 1297643 }, { "date": "2026-07-29", "open": 164181.5340997814, "high": 169346.34944956275, "low": 154944.46049344158, "close": 159016.71875, "volume": 1626420 }, { "date": "2026-07-30", "open": 159016.7218208632, "high": 170538.23320825867, "low": 158917.39844683392, "close": 166267.328125, "volume": 1676656 }, { "date": "2026-07-31", "open": 166366.6568527448, "high": 168154.47764280415, "low": 160506.57759643917, "close": 167359.890625, "volume": 1520142 }, { "date": "2026-08-03", "open": 166863.27433628318, "high": 169445.68215339232, "low": 163486.27949852508, "close": 168353.125, "volume": 921537 }, { "date": "2026-08-04", "open": 168651.0931390699, "high": 169445.68015032585, "low": 164678.1580827903, "close": 167657.859375, "volume": 743858 }, { "date": "2026-08-05", "open": 170836.20386643233, "high": 175603.7258347979, "low": 169247.02987697715, "close": 169545, "volume": 834785 }, { "date": "2026-08-06", "open": 172000, "high": 173200, "low": 169700, "close": 171500, "volume": 729378 }, { "date": "2026-08-07", "open": 169200, "high": 176900, "low": 169200, "close": 175800, "volume": 802418 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "055550.KS", "ticker": "055550", "name": "신한지주", "sector": "금융", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:28+09:00", "data_revision": "db9dbcff4dd61032fee8f380849d54a2c36bd8fec81d4b04ce8b5f7806198f26", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/055550.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/055550.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 107600, "high": 110300, "low": 105600, "close": 110000, "volume": 1389243 }, "previous_bar": { "date": "2026-08-06", "open": 107900, "high": 107900, "low": 104700, "close": 107400, "volume": 1006945 }, "indicators": { "ma5": 105200, "ma20": 104056.271484375, "ma60": 100017.73697916667, "ma120": 97408.732421875, "ma200": 89235.287578125, "atr14": 4984.54621992603, "return_20d_pct": 5.535905406249153, "return_60d_pct": 14.594309692586926, "return_120d_pct": 20.56362467002344, "relative_strength_20d_pct": 19.704211303891494, "relative_strength_60d_pct": 32.706997530725275, "high_252": 112469.061607965, "low_252": 61644.7658203125, "distance_to_high_252_pct": -2.195325161128714 }, "trend": { "ma20_rising": false, "ma60_rising": true, "ma20_slope_5d_pct": -0.2860296505559523, "ma60_slope_5d_pct": 0.6960169580614295, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 1222784.8, "avg_traded_value_20": 127300051690.20703, "last_volume": 1389243, "volume_ratio_20": 1.1361304131356555 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-19", "amount": 880 }, { "type": "DIVIDEND", "date": "2026-04-29", "amount": 740 }, { "type": "DIVIDEND", "date": "2026-07-29", "amount": 740 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-19", "amount": 880 }, { "type": "DIVIDEND", "date": "2026-04-29", "amount": 740 }, { "type": "DIVIDEND", "date": "2026-07-29", "amount": 740 } ], "liquidity": { "avg_volume_20": 1222784.8, "avg_traded_value_20": 127300051690.20703, "last_volume": 1389243, "volume_ratio_20": 1.1361304131356555 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 63292.50492476852, "high": 66200.27697337963, "low": 62710.950515046294, "close": 65424.87109375, "volume": 2320970 }, { "date": "2025-09-11", "open": 65134.09402654867, "high": 65909.49990781711, "low": 64843.31682107301, "close": 65715.6484375, "volume": 2324459 }, { "date": "2025-09-12", "open": 66781.83609532828, "high": 67266.46480429292, "low": 66006.43016098485, "close": 67169.5390625, "volume": 1537108 }, { "date": "2025-09-15", "open": 66491.05143508583, "high": 68429.56605418454, "low": 66297.19997317596, "close": 67751.0859375, "volume": 1474243 }, { "date": "2025-09-16", "open": 67848.01987834979, "high": 69204.98027591678, "low": 67460.31690761636, "close": 68720.3515625, "volume": 1419816 }, { "date": "2025-09-17", "open": 68332.64812365494, "high": 68332.64812365494, "low": 67072.61347740315, "close": 67557.2421875, "volume": 1201636 }, { "date": "2025-09-18", "open": 67072.6053156749, "high": 67654.15969702468, "low": 66103.34801342525, "close": 66781.828125, "volume": 1305008 }, { "date": "2025-09-22", "open": 67654.16785071942, "high": 68429.57378597122, "low": 67363.390625, "close": 67363.390625, "volume": 818240 }, { "date": "2025-09-23", "open": 67169.53155177039, "high": 68235.71459227467, "low": 66975.68008986051, "close": 67751.0859375, "volume": 977953 }, { "date": "2025-09-24", "open": 67848.01126085383, "high": 68041.86272159913, "low": 66587.97676600941, "close": 66975.6796875, "volume": 981893 }, { "date": "2025-09-25", "open": 67169.52762356734, "high": 68720.33922815186, "low": 66975.67617299427, "close": 67654.15625, "volume": 1239133 }, { "date": "2025-09-26", "open": 67072.6015625, "high": 67751.08163610911, "low": 66684.8986632948, "close": 67072.6015625, "volume": 1613570 }, { "date": "2025-09-29", "open": 68817.27730518336, "high": 69108.05453323343, "low": 68235.72284908322, "close": 68720.3515625, "volume": 1246294 }, { "date": "2025-09-30", "open": 68817.26551465396, "high": 69301.89414503884, "low": 68332.63688426907, "close": 68623.4140625, "volume": 1592794 }, { "date": "2025-10-01", "open": 68332.6484375, "high": 69108.05437721632, "low": 68138.79695257092, "close": 68332.6484375, "volume": 717150 }, { "date": "2025-10-02", "open": 68817.27361257003, "high": 70368.08541228992, "low": 68623.42213760504, "close": 69204.9765625, "volume": 1851325 }, { "date": "2025-10-10", "open": 69204.97682291667, "high": 70561.93715277778, "low": 68526.49665798612, "close": 69786.53125, "volume": 2295623 }, { "date": "2025-10-13", "open": 69883.4482754794, "high": 70077.2997270064, "low": 67460.30513139204, "close": 68235.7109375, "volume": 1857406 }, { "date": "2025-10-14", "open": 67460.31195175438, "high": 67944.94062956872, "low": 66006.4259183114, "close": 66297.203125, "volume": 1277396 }, { "date": "2025-10-15", "open": 67169.53214003165, "high": 69011.1210443038, "low": 67169.53214003165, "close": 68914.1953125, "volume": 1062558 }, { "date": "2025-10-16", "open": 69011.12181911967, "high": 70465.0078125, "low": 68914.19608622765, "close": 70465.0078125, "volume": 1244136 }, { "date": "2025-10-17", "open": 69786.52787277702, "high": 71434.26533643981, "low": 69204.9734738372, "close": 70852.7109375, "volume": 1129250 }, { "date": "2025-10-20", "open": 71821.96500126008, "high": 72694.29655997983, "low": 69883.45042632728, "close": 72112.7421875, "volume": 1280106 }, { "date": "2025-10-21", "open": 71918.8943885318, "high": 74923.59213252706, "low": 71434.26572014547, "close": 71628.1171875, "volume": 1033460 }, { "date": "2025-10-22", "open": 71337.34784075574, "high": 72015.8280511977, "low": 70368.09039726721, "close": 71821.9765625, "volume": 879014 }, { "date": "2025-10-23", "open": 70658.85956684857, "high": 72597.37423260573, "low": 69980.37943383356, "close": 71046.5625, "volume": 974313 }, { "date": "2025-10-24", "open": 71337.34366485014, "high": 72015.82383557562, "low": 71143.4921875, "close": 71143.4921875, "volume": 854727 }, { "date": "2025-10-27", "open": 70949.62965604027, "high": 73081.99557466443, "low": 70852.70393246645, "close": 72209.6640625, "volume": 860452 }, { "date": "2025-10-28", "open": 71434.25409628378, "high": 72500.43699324325, "low": 70949.62550675675, "close": 71725.03125, "volume": 1112879 }, { "date": "2025-10-29", "open": 73663.55384744624, "high": 73663.55384744624, "low": 70852.70771379369, "close": 72112.7421875, "volume": 1534308 }, { "date": "2025-10-30", "open": 70368.08236698499, "high": 73275.85436562073, "low": 70271.15663369713, "close": 71046.5625, "volume": 1580004 }, { "date": "2025-10-31", "open": 71143.48823328786, "high": 72015.81983287858, "low": 70271.15663369713, "close": 71046.5625, "volume": 1355094 }, { "date": "2025-11-03", "open": 70919.57116649798, "high": 72482.53692223347, "low": 70821.8858067645, "close": 72384.8515625, "volume": 871014 }, { "date": "2025-11-04", "open": 71994.10485520288, "high": 75706.14825343587, "low": 71701.04879744764, "close": 74631.609375, "volume": 1572032 }, { "date": "2025-11-05", "open": 76683.0015874004, "high": 76683.0015874004, "low": 72580.21678909363, "close": 73557.0703125, "volume": 1329671 }, { "date": "2025-11-06", "open": 74436.24390388258, "high": 78636.71436040089, "low": 73947.817106613, "close": 77366.8046875, "volume": 1793927 }, { "date": "2025-11-07", "open": 78832.09378028101, "high": 79125.14989098837, "low": 75217.73508155685, "close": 75608.4765625, "volume": 1769624 }, { "date": "2025-11-10", "open": 78148.27887055838, "high": 80101.98584232233, "low": 76976.0546875, "close": 76976.0546875, "volume": 2192476 }, { "date": "2025-11-11", "open": 75706.15134214744, "high": 77952.91454326923, "low": 75706.15134214744, "close": 76194.578125, "volume": 1551727 }, { "date": "2025-11-12", "open": 76096.89522228195, "high": 79613.56817222052, "low": 76096.89522228195, "close": 79515.8828125, "volume": 1993050 }, { "date": "2025-11-13", "open": 79613.57671158612, "high": 81958.02559634448, "low": 78148.29615861214, "close": 78832.09375, "volume": 1660698 }, { "date": "2025-11-14", "open": 78929.77119974875, "high": 79027.45656014448, "low": 77464.49079381282, "close": 77757.546875, "volume": 731700 }, { "date": "2025-11-17", "open": 77171.43602141945, "high": 77757.54819373402, "low": 75901.52631473786, "close": 76389.953125, "volume": 1009477 }, { "date": "2025-11-18", "open": 75901.51895860602, "high": 76976.05783704188, "low": 73752.4412017343, "close": 74631.609375, "volume": 913382 }, { "date": "2025-11-19", "open": 75413.09867992178, "high": 76194.58156779662, "low": 74240.87434810952, "close": 74924.671875, "volume": 1062065 }, { "date": "2025-11-20", "open": 75315.41331893743, "high": 76243.4242482888, "low": 74924.671875, "close": 74924.671875, "volume": 732402 }, { "date": "2025-11-21", "open": 73850.1315340909, "high": 75217.7265625, "low": 73361.70473823052, "close": 75217.7265625, "volume": 913178 }, { "date": "2025-11-24", "open": 75901.52472763762, "high": 77171.43440776541, "low": 74533.9296875, "close": 74533.9296875, "volume": 2110616 }, { "date": "2025-11-25", "open": 75706.15625, "high": 77171.43669354838, "low": 75315.4147983871, "close": 75706.15625, "volume": 956374 }, { "date": "2025-11-26", "open": 77171.4375, "high": 77659.86431962025, "low": 76389.9545886076, "close": 77171.4375, "volume": 846976 }, { "date": "2025-11-27", "open": 76585.32598978288, "high": 77855.2357319604, "low": 76194.58453065134, "close": 76487.640625, "volume": 646356 }, { "date": "2025-11-28", "open": 76292.26348157051, "high": 76683.00490785256, "low": 75315.40991586538, "close": 76194.578125, "volume": 1035489 }, { "date": "2025-12-01", "open": 76976.07383155584, "high": 77952.92756038268, "low": 76194.59084849435, "close": 77855.2421875, "volume": 1074044 }, { "date": "2025-12-02", "open": 77855.23169725123, "high": 80395.05104998464, "low": 77464.49025836917, "close": 79515.8828125, "volume": 2024541 }, { "date": "2025-12-03", "open": 79222.82586631727, "high": 79515.88194227159, "low": 77855.23084519712, "close": 78050.6015625, "volume": 1198843 }, { "date": "2025-12-04", "open": 77464.4871346887, "high": 77952.91391359593, "low": 76683.0042884371, "close": 76878.375, "volume": 1088335 }, { "date": "2025-12-05", "open": 77366.802680798, "high": 78539.0269638404, "low": 76976.06125311721, "close": 78343.65625, "volume": 742348 }, { "date": "2025-12-08", "open": 78148.28525641025, "high": 78148.28525641025, "low": 75510.7806290064, "close": 76194.578125, "volume": 1049583 }, { "date": "2025-12-09", "open": 76976.06959502552, "high": 76976.06959502552, "low": 75706.1598174426, "close": 76585.328125, "volume": 760299 }, { "date": "2025-12-10", "open": 76780.69883974774, "high": 76878.38420722833, "low": 75022.36222509702, "close": 75510.7890625, "volume": 845794 }, { "date": "2025-12-11", "open": 76194.58232003891, "high": 76585.32376783398, "low": 75315.4140625, "close": 75315.4140625, "volume": 1439842 }, { "date": "2025-12-12", "open": 76389.9502292471, "high": 76683.00630429537, "low": 75706.15272080115, "close": 75901.5234375, "volume": 892297 }, { "date": "2025-12-15", "open": 75901.52052299223, "high": 76389.94729598446, "low": 75120.03768620467, "close": 75413.09375, "volume": 822037 }, { "date": "2025-12-16", "open": 75510.78831010884, "high": 75852.68709288423, "low": 73459.39561345647, "close": 74045.5078125, "volume": 1842576 }, { "date": "2025-12-17", "open": 74826.98008017015, "high": 75413.09219568063, "low": 74143.18261207461, "close": 74631.609375, "volume": 1054815 }, { "date": "2025-12-18", "open": 74924.67683727034, "high": 75120.04757217848, "low": 73752.45242782152, "close": 74436.25, "volume": 824462 }, { "date": "2025-12-19", "open": 75217.73296005822, "high": 76096.90126738357, "low": 74729.30612265524, "close": 75510.7890625, "volume": 1703877 }, { "date": "2025-12-22", "open": 76976.06603848601, "high": 77073.751401479, "low": 75999.21240855598, "close": 76780.6953125, "volume": 746752 }, { "date": "2025-12-23", "open": 76389.95590277777, "high": 76683.0119995915, "low": 74143.19249387254, "close": 74729.3046875, "volume": 712754 }, { "date": "2025-12-24", "open": 75315.4134097847, "high": 76292.26702080655, "low": 75315.4134097847, "close": 75999.2109375, "volume": 667157 }, { "date": "2025-12-26", "open": 75608.47155761719, "high": 75608.47155761719, "low": 74436.24719238281, "close": 75022.359375, "volume": 446463 }, { "date": "2025-12-29", "open": 73850.12748716303, "high": 76096.890625, "low": 72873.27394897304, "close": 76096.890625, "volume": 673510 }, { "date": "2025-12-30", "open": 75120.0390625, "high": 75510.78048805267, "low": 74729.29763694733, "close": 75120.0390625, "volume": 556030 }, { "date": "2026-01-02", "open": 74826.984375, "high": 75315.41116595952, "low": 74240.87222584856, "close": 74826.984375, "volume": 640114 }, { "date": "2026-01-05", "open": 75217.72469579647, "high": 77464.48790099558, "low": 74826.98326880531, "close": 77269.1171875, "volume": 1031715 }, { "date": "2026-01-06", "open": 77757.5504658385, "high": 79027.46020962733, "low": 77366.80900621117, "close": 78636.71875, "volume": 1225397 }, { "date": "2026-01-07", "open": 77366.8082278481, "high": 78343.66186708861, "low": 76194.58386075949, "close": 77171.4375, "volume": 1137444 }, { "date": "2026-01-08", "open": 77073.75133064516, "high": 77073.75133064516, "low": 75120.04407258064, "close": 75706.15625, "volume": 1076940 }, { "date": "2026-01-09", "open": 76194.58165970437, "high": 76976.06454852184, "low": 75706.15485419345, "close": 75999.2109375, "volume": 1054964 }, { "date": "2026-01-12", "open": 76683.00921115729, "high": 76780.69457320972, "low": 75413.0995044757, "close": 76389.953125, "volume": 1099821 }, { "date": "2026-01-13", "open": 76292.27202248087, "high": 76683.01349250638, "low": 74924.67687739158, "close": 76585.328125, "volume": 1153880 }, { "date": "2026-01-14", "open": 76585.32118272841, "high": 78148.28692115145, "low": 76292.2651067741, "close": 78050.6015625, "volume": 1006405 }, { "date": "2026-01-15", "open": 78148.29187657431, "high": 78929.77479534005, "low": 76780.69676873425, "close": 77562.1796875, "volume": 1160986 }, { "date": "2026-01-16", "open": 77757.54612531565, "high": 77952.91684422348, "low": 76878.37789023043, "close": 77366.8046875, "volume": 1049256 }, { "date": "2026-01-19", "open": 76878.38845867316, "high": 78539.0397976788, "low": 76194.59084849435, "close": 77855.2421875, "volume": 970849 }, { "date": "2026-01-20", "open": 77073.7516025641, "high": 80492.73931623931, "low": 76976.06623931623, "close": 80004.3125, "volume": 1709340 }, { "date": "2026-01-21", "open": 80395.04671143781, "high": 80395.04671143781, "low": 78148.2835591133, "close": 79320.5078125, "volume": 1201441 }, { "date": "2026-01-22", "open": 79808.94743290108, "high": 81567.28409604945, "low": 79125.14984167671, "close": 80981.171875, "volume": 1661244 }, { "date": "2026-01-23", "open": 81078.85512887366, "high": 81958.0234375, "low": 79906.63071737187, "close": 81958.0234375, "volume": 1652599 }, { "date": "2026-01-26", "open": 81958.0147337682, "high": 82544.12687727548, "low": 80492.734375, "close": 80492.734375, "volume": 1238425 }, { "date": "2026-01-27", "open": 80785.7990617741, "high": 84497.84303317363, "low": 80590.42832643728, "close": 84107.1015625, "volume": 1650498 }, { "date": "2026-01-28", "open": 82934.87495338604, "high": 84986.26762007756, "low": 81664.9652073389, "close": 81860.3359375, "volume": 1383211 }, { "date": "2026-01-29", "open": 83814.0397143067, "high": 83814.0397143067, "low": 81469.59105096945, "close": 83130.2421875, "volume": 1386473 }, { "date": "2026-01-30", "open": 82837.18460854092, "high": 84400.15035587188, "low": 81860.33101645908, "close": 82348.7578125, "volume": 1651120 }, { "date": "2026-02-02", "open": 83032.55587121213, "high": 85963.11666666667, "low": 80101.99507575759, "close": 80590.421875, "volume": 1592537 }, { "date": "2026-02-03", "open": 83520.98317649147, "high": 85963.1171875, "low": 83032.55637428976, "close": 85963.1171875, "volume": 1479759 }, { "date": "2026-02-04", "open": 89870.53398394241, "high": 90358.96079907253, "low": 84986.26583264119, "close": 88209.8828125, "volume": 1845534 }, { "date": "2026-02-05", "open": 88209.88778877888, "high": 89577.48294829483, "low": 86549.23652365236, "close": 88796, "volume": 1254944 }, { "date": "2026-02-06", "open": 88014.50476595887, "high": 91433.4921875, "low": 85767.74160323184, "close": 91433.4921875, "volume": 2556081 }, { "date": "2026-02-09", "open": 93777.95235546038, "high": 94754.80602582976, "low": 90847.39134435225, "close": 91238.1328125, "volume": 1997017 }, { "date": "2026-02-10", "open": 93484.8908005618, "high": 96708.50772471911, "low": 92605.7225485189, "close": 95633.96875, "volume": 1501360 }, { "date": "2026-02-11", "open": 95536.28499752229, "high": 98662.21661298315, "low": 95536.28499752229, "close": 98564.53125, "volume": 1648821 }, { "date": "2026-02-12", "open": 103155.7429245283, "high": 104718.7087264151, "low": 98759.9016067217, "close": 103546.484375, "volume": 2276252 }, { "date": "2026-02-13", "open": 102765.00487804879, "high": 103741.85853658537, "low": 100029.81463414634, "close": 100127.5, "volume": 3014041 }, { "date": "2026-02-19", "open": 100994.57116930459, "high": 101881.35276981555, "low": 98038.63250093469, "close": 98826.8828125, "volume": 2354745 }, { "date": "2026-02-20", "open": 99516.60117953432, "high": 101093.10179227941, "low": 98728.35087316176, "close": 100501.9140625, "volume": 1540884 }, { "date": "2026-02-23", "open": 101388.69573458988, "high": 101388.69573458988, "low": 99418.06996715373, "close": 100304.8515625, "volume": 1403896 }, { "date": "2026-02-24", "open": 102275.47768520813, "high": 102275.47768520813, "low": 96462.1316510778, "close": 99418.0703125, "volume": 1893566 }, { "date": "2026-02-25", "open": 98826.88312657036, "high": 99319.53957286432, "low": 97053.31991991207, "close": 98038.6328125, "volume": 1873831 }, { "date": "2026-02-26", "open": 98038.6326560936, "high": 98925.41425800801, "low": 96856.25718687438, "close": 98432.7578125, "volume": 2054336 }, { "date": "2026-02-27", "open": 98038.63386061661, "high": 98038.63386061661, "low": 94984.16386093911, "close": 95476.8203125, "volume": 3007690 }, { "date": "2026-03-03", "open": 94491.50748933558, "high": 96856.25845882886, "low": 93801.7884565667, "close": 95279.7578125, "volume": 2289926 }, { "date": "2026-03-04", "open": 93112.0728198902, "high": 93210.60411387951, "low": 83751.59989090654, "close": 87495.7890625, "volume": 3419674 }, { "date": "2026-03-05", "open": 93604.72744550592, "high": 94787.10295008073, "low": 90747.31997611679, "close": 91535.5703125, "volume": 2972109 }, { "date": "2026-03-06", "open": 87692.8503710512, "high": 90451.7265625, "low": 87692.8503710512, "close": 90451.7265625, "volume": 2033531 }, { "date": "2026-03-09", "open": 84441.31907662429, "high": 88382.57084216102, "low": 82470.69319385593, "close": 87200.1953125, "volume": 1991947 }, { "date": "2026-03-10", "open": 89466.40681053812, "high": 91338.50122617713, "low": 86707.5308295964, "close": 87889.90625, "volume": 1967408 }, { "date": "2026-03-11", "open": 89564.9452267426, "high": 92816.47789173985, "low": 88973.75746947037, "close": 89762.0078125, "volume": 2055895 }, { "date": "2026-03-12", "open": 89762.00747245648, "high": 91141.44556753265, "low": 88579.63196239118, "close": 90550.2578125, "volume": 1757642 }, { "date": "2026-03-13", "open": 86017.81129542952, "high": 91338.5006539097, "low": 86017.81129542952, "close": 89466.40625, "volume": 2446601 }, { "date": "2026-03-16", "open": 88579.62496527778, "high": 89860.53166666666, "low": 87594.31211805556, "close": 88678.15625, "volume": 1067616 }, { "date": "2026-03-17", "open": 89860.5390625, "high": 91929.69621196546, "low": 88973.7574270148, "close": 89860.5390625, "volume": 1304315 }, { "date": "2026-03-18", "open": 92422.35106907894, "high": 94097.3830180921, "low": 90747.31912006579, "close": 93604.7265625, "volume": 2543008 }, { "date": "2026-03-19", "open": 91634.10014572539, "high": 95279.75789345855, "low": 90845.8498218912, "close": 95082.6953125, "volume": 1262052 }, { "date": "2026-03-20", "open": 94491.50701449183, "high": 97348.91442160368, "low": 94392.97572459142, "close": 96462.1328125, "volume": 3167172 }, { "date": "2026-03-23", "open": 92619.40767519466, "high": 93210.59538375973, "low": 87988.43729143492, "close": 88579.625, "volume": 2083701 }, { "date": "2026-03-24", "open": 90254.65680555555, "high": 92225.2825, "low": 86904.593125, "close": 88678.15625, "volume": 1633427 }, { "date": "2026-03-25", "open": 91141.44548215256, "high": 92619.41486834962, "low": 90451.72643526059, "close": 90747.3203125, "volume": 1255340 }, { "date": "2026-03-26", "open": 91732.63268703158, "high": 93210.60206437366, "low": 90845.85106062633, "close": 92028.2265625, "volume": 1111630 }, { "date": "2026-03-27", "open": 92028.22652072193, "high": 92520.8829796123, "low": 88678.16260026739, "close": 92126.7578125, "volume": 1363436 }, { "date": "2026-03-30", "open": 87101.66315607735, "high": 89959.07065780387, "low": 86510.47539709945, "close": 89170.8203125, "volume": 1084400 }, { "date": "2026-03-31", "open": 87692.85214153364, "high": 88284.03990877993, "low": 86017.82013433581, "close": 86411.9453125, "volume": 1790364 }, { "date": "2026-04-01", "open": 92520.88327552532, "high": 92816.47715180495, "low": 89663.4758048222, "close": 91437.0390625, "volume": 1323951 }, { "date": "2026-04-02", "open": 93604.72796823882, "high": 95870.94769799618, "low": 89466.41367911668, "close": 90353.1953125, "volume": 1038396 }, { "date": "2026-04-03", "open": 92126.75853587964, "high": 93407.66533905228, "low": 90156.13268484478, "close": 90451.7265625, "volume": 558564 }, { "date": "2026-04-06", "open": 90845.85126816468, "high": 93013.53969321851, "low": 90451.72609997308, "close": 91535.5703125, "volume": 674005 }, { "date": "2026-04-07", "open": 90451.72673345187, "high": 93112.07163737692, "low": 89959.07026976204, "close": 90057.6015625, "volume": 890817 }, { "date": "2026-04-08", "open": 94885.63265091779, "high": 96954.78974922441, "low": 94195.91361814892, "close": 95279.7578125, "volume": 1289184 }, { "date": "2026-04-09", "open": 95772.41430512423, "high": 97447.44624255953, "low": 94984.16398162526, "close": 95181.2265625, "volume": 1334538 }, { "date": "2026-04-10", "open": 95575.35088969098, "high": 98334.22699784701, "low": 95575.35088969098, "close": 97250.3828125, "volume": 630191 }, { "date": "2026-04-13", "open": 95476.81975616734, "high": 97447.44555092827, "low": 94885.63201773906, "close": 96856.2578125, "volume": 634338 }, { "date": "2026-04-14", "open": 97250.38297145219, "high": 98531.28973804679, "low": 96856.2578125, "close": 96856.2578125, "volume": 920893 }, { "date": "2026-04-15", "open": 98531.29696893788, "high": 99418.07864165831, "low": 97743.04659318637, "close": 98334.234375, "volume": 1147263 }, { "date": "2026-04-16", "open": 99713.66457082082, "high": 99713.66457082082, "low": 98038.6326560936, "close": 98432.7578125, "volume": 1011060 }, { "date": "2026-04-17", "open": 98137.1640625, "high": 99122.47695469378, "low": 97940.10148406123, "close": 98137.1640625, "volume": 665036 }, { "date": "2026-04-20", "open": 99418.0706640625, "high": 99910.727109375, "low": 98137.16390625, "close": 98531.2890625, "volume": 648379 }, { "date": "2026-04-21", "open": 98531.29696893788, "high": 99023.95345378257, "low": 97743.04659318637, "close": 98334.234375, "volume": 574865 }, { "date": "2026-04-22", "open": 97841.57058981998, "high": 97940.10187943712, "low": 96265.06995594574, "close": 97151.8515625, "volume": 1085847 }, { "date": "2026-04-23", "open": 97250.38234328078, "high": 98531.28910160161, "low": 95575.35042855356, "close": 98432.7578125, "volume": 1173646 }, { "date": "2026-04-24", "open": 98531.2890625, "high": 99713.66453125, "low": 97644.5074609375, "close": 98531.2890625, "volume": 1046117 }, { "date": "2026-04-27", "open": 99812.20387725678, "high": 99812.20387725678, "low": 97743.04663991976, "close": 98235.703125, "volume": 1224148 }, { "date": "2026-04-28", "open": 98531.28910160161, "high": 98728.35167980481, "low": 97644.50749968718, "close": 98432.7578125, "volume": 1078329 }, { "date": "2026-04-29", "open": 99266.6015625, "high": 99266.6015625, "low": 97777.6025390625, "close": 99266.6015625, "volume": 1568495 }, { "date": "2026-04-30", "open": 98273.93651463964, "high": 100259.26856544043, "low": 98273.93651463964, "close": 99167.3359375, "volume": 1660803 }, { "date": "2026-05-04", "open": 100358.53014987244, "high": 100557.06334502551, "low": 97082.73242984695, "close": 97281.265625, "volume": 1775875 }, { "date": "2026-05-06", "open": 97182.00587744091, "high": 99167.3379689106, "low": 96586.40625, "close": 96586.40625, "volume": 1629888 }, { "date": "2026-05-07", "open": 97281.27243427704, "high": 98968.80471119817, "low": 95395.20694830637, "close": 98174.671875, "volume": 1592277 }, { "date": "2026-05-08", "open": 98670.99799107143, "high": 98968.79778380103, "low": 97082.73242984695, "close": 97281.265625, "volume": 1318573 }, { "date": "2026-05-11", "open": 97380.53219039351, "high": 99167.33094618055, "low": 96189.33301986882, "close": 96487.1328125, "volume": 1444394 }, { "date": "2026-05-12", "open": 97876.87013637538, "high": 98273.93654666495, "low": 93806.93943090744, "close": 95990.8046875, "volume": 1588028 }, { "date": "2026-05-13", "open": 97976.1357421875, "high": 98075.40234375, "low": 94005.4716796875, "close": 94501.8046875, "volume": 1080975 }, { "date": "2026-05-14", "open": 94501.8046875, "high": 96090.0703125, "low": 92715.005859375, "close": 96090.0703125, "volume": 1563957 }, { "date": "2026-05-15", "open": 95891.5381013407, "high": 96586.40431946635, "low": 92417.20701071242, "close": 94402.5390625, "volume": 1544275 }, { "date": "2026-05-18", "open": 95196.6678806391, "high": 95295.93447905478, "low": 90431.87115668636, "close": 92417.203125, "volume": 1200095 }, { "date": "2026-05-19", "open": 91821.60355930512, "high": 94898.86811102237, "low": 91424.53716553515, "close": 93211.3359375, "volume": 1459581 }, { "date": "2026-05-20", "open": 95692.99990026596, "high": 95792.26649767287, "low": 92218.66899102394, "close": 93310.6015625, "volume": 1185712 }, { "date": "2026-05-21", "open": 94799.60055709387, "high": 95990.79972639767, "low": 93806.93458267405, "close": 94104.734375, "volume": 904851 }, { "date": "2026-05-22", "open": 96189.33884133147, "high": 98571.73732656568, "low": 94799.60639161151, "close": 97479.8046875, "volume": 1064030 }, { "date": "2026-05-26", "open": 97479.802734375, "high": 98571.7353515625, "low": 95097.404296875, "close": 95295.9375, "volume": 896531 }, { "date": "2026-05-27", "open": 95792.27249177633, "high": 96586.40532072369, "low": 93806.9404194079, "close": 94303.2734375, "volume": 972307 }, { "date": "2026-05-28", "open": 94104.73828125, "high": 94402.5380859375, "low": 90332.607421875, "close": 92119.40625, "volume": 1081678 }, { "date": "2026-05-29", "open": 93707.671875, "high": 94104.73828125, "low": 91027.4736328125, "close": 92913.5390625, "volume": 2778385 }, { "date": "2026-06-01", "open": 92516.47462203023, "high": 95494.47273218143, "low": 91920.875, "close": 91920.875, "volume": 1612094 }, { "date": "2026-06-02", "open": 95494.46680497925, "high": 95693, "low": 91126.73651452283, "close": 95693, "volume": 1391336 }, { "date": "2026-06-04", "open": 96090.06936813187, "high": 101251.93259865136, "low": 94799.603560502, "close": 99365.8671875, "volume": 2050259 }, { "date": "2026-06-05", "open": 105421.12796511629, "high": 108994.72552325582, "low": 101748.26380813954, "close": 106711.59375, "volume": 3611830 }, { "date": "2026-06-08", "open": 103932.12867694387, "high": 104130.6618740345, "low": 95792.26759622812, "close": 96387.8671875, "volume": 2158180 }, { "date": "2026-06-09", "open": 98174.66512784091, "high": 101450.4628520257, "low": 95792.26678297925, "close": 100457.796875, "volume": 1853431 }, { "date": "2026-06-10", "open": 96784.93846264001, "high": 100060.73637983706, "low": 94601.07318450866, "close": 97479.8046875, "volume": 12 }, { "date": "2026-06-11", "open": 95395.20313306243, "high": 97579.06834526574, "low": 93409.87112196852, "close": 96189.3359375, "volume": 1880072 }, { "date": "2026-06-12", "open": 98670.99805471888, "high": 104229.92752259035, "low": 96983.46589482932, "close": 98869.53125, "volume": 2231836 }, { "date": "2026-06-15", "open": 102145.3330078125, "high": 109987.39453125, "low": 101251.93359375, "close": 104825.53125, "volume": 2048362 }, { "date": "2026-06-16", "open": 104825.52835051547, "high": 109888.12489017104, "low": 104726.2617516987, "close": 105917.4609375, "volume": 1236763 }, { "date": "2026-06-17", "open": 106314.53128788798, "high": 108002.06353055286, "low": 101946.8007774612, "close": 102343.8671875, "volume": 1337604 }, { "date": "2026-06-18", "open": 100755.6005859375, "high": 102542.3994140625, "low": 99365.8681640625, "close": 100060.734375, "volume": 1406780 }, { "date": "2026-06-19", "open": 101251.93260654113, "high": 103634.3310208127, "low": 97976.13478691774, "close": 100160, "volume": 1899794 }, { "date": "2026-06-22", "open": 99266.60256410256, "high": 99663.66897435898, "low": 96685.6708974359, "close": 96784.9375, "volume": 1096436 }, { "date": "2026-06-23", "open": 99663.66696519959, "high": 102939.46478377687, "low": 95792.26954324463, "close": 96983.46875, "volume": 1558595 }, { "date": "2026-06-24", "open": 96983.47271747648, "high": 97281.27253134796, "low": 93707.67476489028, "close": 94998.140625, "volume": 1466503 }, { "date": "2026-06-25", "open": 96884.20211640211, "high": 96884.20211640211, "low": 93310.60449735449, "close": 93806.9375, "volume": 1010303 }, { "date": "2026-06-26", "open": 93012.80166825873, "high": 93509.13465474891, "low": 88744.33798444323, "close": 90928.203125, "volume": 1318276 }, { "date": "2026-06-29", "open": 90630.40352697096, "high": 96487.13278008299, "low": 90233.33713692946, "close": 95693, "volume": 1297476 }, { "date": "2026-06-30", "open": 97579.07134003131, "high": 97876.87115083508, "low": 94998.13964639875, "close": 95097.40625, "volume": 1406235 }, { "date": "2026-07-01", "open": 97678.33195020747, "high": 98075.39834024897, "low": 93806.9346473029, "close": 95693, "volume": 790055 }, { "date": "2026-07-02", "open": 95097.4061276908, "high": 104229.93364726027, "low": 93310.60726516634, "close": 101450.46875, "volume": 1842329 }, { "date": "2026-07-03", "open": 103237.26467847158, "high": 107207.92870456663, "low": 102343.86527260019, "close": 106513.0625, "volume": 2736622 }, { "date": "2026-07-06", "open": 106513.05861188486, "high": 109888.1229108635, "low": 105718.92583565459, "close": 106910.125, "volume": 1420236 }, { "date": "2026-07-07", "open": 106513.06540630755, "high": 108696.93068024861, "low": 105024.06635589318, "close": 107803.53125, "volume": 1496772 }, { "date": "2026-07-08", "open": 107902.79490913327, "high": 110185.92672413793, "low": 104428.46388630009, "close": 106513.0625, "volume": 1619037 }, { "date": "2026-07-09", "open": 107902.7938764881, "high": 108895.4598735119, "low": 103237.26369047619, "close": 104229.9296875, "volume": 1850603 }, { "date": "2026-07-10", "open": 105222.59386446886, "high": 110980.05654761904, "low": 103535.06169871794, "close": 108399.125, "volume": 1598006 }, { "date": "2026-07-13", "open": 109987.39652394106, "high": 112469.061607965, "low": 106711.59861302946, "close": 107803.53125, "volume": 1376745 }, { "date": "2026-07-14", "open": 110285.19331719483, "high": 111178.5927230047, "low": 105222.5966842723, "close": 105718.9296875, "volume": 1427751 }, { "date": "2026-07-15", "open": 106910.1289026095, "high": 109590.32712022366, "low": 105917.46289608574, "close": 106513.0625, "volume": 1312064 }, { "date": "2026-07-16", "open": 107803.53027977294, "high": 111575.66117354031, "low": 104229.93259094069, "close": 107108.6640625, "volume": 1463864 }, { "date": "2026-07-20", "open": 103733.59662788556, "high": 105024.06242325639, "low": 99266.59964390962, "close": 101053.3984375, "volume": 1377804 }, { "date": "2026-07-21", "open": 96685.67083034862, "high": 104726.2656324618, "low": 96586.40422785339, "close": 103932.1328125, "volume": 1095045 }, { "date": "2026-07-22", "open": 104726.25971889953, "high": 106413.79186602871, "low": 102840.19437799042, "close": 103733.59375, "volume": 1108336 }, { "date": "2026-07-23", "open": 103237.26758188824, "high": 104627.00003010598, "low": 101946.80173711464, "close": 103038.734375, "volume": 1083249 }, { "date": "2026-07-24", "open": 102145.32915768679, "high": 107108.65904873084, "low": 101152.66317947797, "close": 103634.328125, "volume": 1087479 }, { "date": "2026-07-27", "open": 104031.39648809524, "high": 104924.79588541666, "low": 101648.9980952381, "close": 104229.9296875, "volume": 694952 }, { "date": "2026-07-28", "open": 101748.26560951438, "high": 104626.99702675917, "low": 98968.80079286422, "close": 100160, "volume": 1253310 }, { "date": "2026-07-29", "open": 100300, "high": 103600, "low": 95700, "close": 98300, "volume": 1382227 }, { "date": "2026-07-30", "open": 98300, "high": 104800, "low": 96700, "close": 100800, "volume": 1471543 }, { "date": "2026-07-31", "open": 100900, "high": 101800, "low": 97500, "close": 100700, "volume": 1722435 }, { "date": "2026-08-03", "open": 99700, "high": 103200, "low": 99000, "close": 102700, "volume": 991006 }, { "date": "2026-08-04", "open": 100800, "high": 102900, "low": 100300, "close": 102300, "volume": 763199 }, { "date": "2026-08-05", "open": 102700, "high": 106700, "low": 102600, "close": 103600, "volume": 850493 }, { "date": "2026-08-06", "open": 107900, "high": 107900, "low": 104700, "close": 107400, "volume": 1006945 }, { "date": "2026-08-07", "open": 107600, "high": 110300, "low": 105600, "close": 110000, "volume": 1389243 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "KR", "symbol": "012450.KS", "ticker": "012450", "name": "한화에어로스페이스", "sector": "방산", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:28+09:00", "data_revision": "02309a160dc26f917178a52dd996e661130a917295db73967955d253415e4ddf", "source_meta": { "currency": "KRW", "exchange_name": "KSC", "full_exchange_name": "KSE", "instrument_type": "EQUITY", "timezone": "Asia/Seoul", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/KR/012450.KS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/KR/012450.KS.json" }, "data_integrity": { "ok": true, "bar_count": 481, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 1044000, "high": 1100000, "low": 1042000, "close": 1097000, "volume": 162033 }, "previous_bar": { "date": "2026-08-06", "open": 1007000, "high": 1073000, "low": 1007000, "close": 1054000, "volume": 271003 }, "indicators": { "ma5": 1016200, "ma20": 934800, "ma60": 1065983.3333333333, "ma120": 1217758.3333333333, "ma200": 1139528.17375, "atr14": 71357.14285714286, "return_20d_pct": 15.110178384050377, "return_60d_pct": -14.563862928348914, "return_120d_pct": -8.04694048616932, "relative_strength_20d_pct": 29.27848428169272, "relative_strength_60d_pct": 3.548824909789438, "high_252": 1655000, "low_252": 783000, "distance_to_high_252_pct": -33.71601208459214 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -1.9354838709677469, "ma60_slope_5d_pct": -2.403332621234777, "above_ma20": true, "above_ma60": true, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 226105.75, "avg_traded_value_20": 210145192550, "last_volume": 162033, "volume_ratio_20": 0.7166248536359646 }, "corporate_actions_180d": [], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [], "liquidity": { "avg_volume_20": 226105.75, "avg_traded_value_20": 210145192550, "last_volume": 162033, "volume_ratio_20": 0.7166248536359646 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-10", "open": 937396.5734875904, "high": 970131.0570062047, "low": 937396.5734875904, "close": 959219.5625, "volume": 229210 }, { "date": "2025-09-11", "open": 965171.2831467661, "high": 996913.8125, "low": 965171.2831467661, "close": 996913.8125, "volume": 298028 }, { "date": "2025-09-12", "open": 991954.0294411178, "high": 1002865.52376497, "low": 985010.35123503, "close": 993937.9375, "volume": 169241 }, { "date": "2025-09-15", "open": 989970.1360294118, "high": 999889.6764705883, "low": 972114.9632352941, "close": 978066.6875, "volume": 143445 }, { "date": "2025-09-16", "open": 986002.2865033621, "high": 1032624.125, "low": 986002.2865033621, "close": 1032624.125, "volume": 226446 }, { "date": "2025-09-17", "open": 1018736.7629854368, "high": 1029648.257038835, "low": 1006833.3149271845, "close": 1021712.625, "volume": 202933 }, { "date": "2025-09-18", "open": 1034608.0642700195, "high": 1043535.6506347656, "low": 990962.0864868164, "close": 1015760.9375, "volume": 209665 }, { "date": "2025-09-22", "open": 1019728.72407045, "high": 1025680.4481409002, "low": 992945.9657534247, "close": 1013777, "volume": 137450 }, { "date": "2025-09-23", "open": 996913.829058765, "high": 1015760.9561752988, "low": 990962.1047061753, "close": 995921.875, "volume": 148757 }, { "date": "2025-09-24", "open": 1011793.1214555765, "high": 1054447.1452032137, "low": 996913.8108459357, "close": 1049487.375, "volume": 295040 }, { "date": "2025-09-25", "open": 1053455.1687738548, "high": 1085197.697399809, "low": 1034608.0424021946, "close": 1039567.8125, "volume": 209497 }, { "date": "2025-09-26", "open": 1043535.632183908, "high": 1061390.8045977012, "low": 1016752.8735632184, "close": 1035600, "volume": 192038 }, { "date": "2025-09-29", "open": 1049487.4209159585, "high": 1056431.0995042492, "low": 1035600.0637393767, "close": 1050479.375, "volume": 124076 }, { "date": "2025-09-30", "open": 1050479.3309620598, "high": 1117932.2058491418, "low": 1048495.4228771455, "close": 1098093.125, "volume": 291287 }, { "date": "2025-10-01", "open": 1091149.4540491356, "high": 1104044.856687898, "low": 1072302.3271155597, "close": 1090157.5, "volume": 158652 }, { "date": "2025-10-02", "open": 1094125.3494758431, "high": 1109004.6606654513, "low": 1070318.4515724704, "close": 1088173.625, "volume": 189175 }, { "date": "2025-10-10", "open": 1060398.8844769674, "high": 1070318.4250239923, "low": 1018736.8141794626, "close": 1033616.125, "volume": 290169 }, { "date": "2025-10-13", "open": 1031632.21550856, "high": 1036591.985775428, "low": 983026.4668932528, "close": 985010.375, "volume": 183941 }, { "date": "2025-10-14", "open": 986002.3218113611, "high": 1000881.6325026795, "low": 916565.5385852089, "close": 925493.125, "volume": 318501 }, { "date": "2025-10-15", "open": 939380.4469339623, "high": 948308.033018868, "low": 915573.5507075472, "close": 946324.125, "volume": 329226 }, { "date": "2025-10-16", "open": 947316.1271367521, "high": 961203.483974359, "low": 923509.2297008547, "close": 928469, "volume": 184356 }, { "date": "2025-10-17", "open": 923509.1888020834, "high": 939380.4530564693, "low": 904662.0625, "close": 904662.0625, "volume": 184363 }, { "date": "2025-10-20", "open": 921525.2908578174, "high": 948308.0495802729, "low": 918549.4287775446, "close": 945332.1875, "volume": 196306 }, { "date": "2025-10-21", "open": 976082.7905544147, "high": 978066.6986652977, "low": 952275.8932238193, "close": 966163.25, "volume": 247903 }, { "date": "2025-10-22", "open": 986002.2853773586, "high": 1005841.3655660377, "low": 983026.4233490566, "close": 998897.6875, "volume": 256790 }, { "date": "2025-10-23", "open": 999889.6358436606, "high": 1054447.106053384, "low": 991954.0038131553, "close": 1040559.75, "volume": 284405 }, { "date": "2025-10-24", "open": 1034608.0585513327, "high": 1034608.0585513327, "low": 993937.9431145113, "close": 1004849.4375, "volume": 189996 }, { "date": "2025-10-27", "open": 1001873.582771896, "high": 1033616.1121270452, "low": 996913.8125601539, "close": 1030640.25, "volume": 222929 }, { "date": "2025-10-28", "open": 1028656.3016440764, "high": 1030640.2096511044, "low": 984018.3714859438, "close": 987986.1875, "volume": 183625 }, { "date": "2025-10-29", "open": 1008817.2722809667, "high": 1009809.2263343404, "low": 972114.972306143, "close": 985010.375, "volume": 126098 }, { "date": "2025-10-30", "open": 991954.0367203219, "high": 1005841.3932344064, "low": 986002.3125, "close": 986002.3125, "volume": 150339 }, { "date": "2025-10-31", "open": 968147.137895812, "high": 998897.7129724208, "low": 968147.137895812, "close": 971123, "volume": 123048 }, { "date": "2025-11-03", "open": 979058.6519913628, "high": 1047503.481765835, "low": 979058.6519913628, "close": 1033616.125, "volume": 330523 }, { "date": "2025-11-04", "open": 1029648.2751237624, "high": 1029648.2751237624, "low": 996913.7923886139, "close": 1001873.5625, "volume": 180841 }, { "date": "2025-11-05", "open": 999889.6452631579, "high": 1000881.5992763159, "low": 915573.5541447368, "close": 942356.3125, "volume": 302267 }, { "date": "2025-11-06", "open": 970131.0699742269, "high": 989970.1511597938, "low": 950291.9887886598, "close": 962195.4375, "volume": 142073 }, { "date": "2025-11-07", "open": 942356.3210996749, "high": 954259.7693661972, "low": 894742.5280335861, "close": 915573.5625, "volume": 255527 }, { "date": "2025-11-10", "open": 927477.0045336788, "high": 976082.7512953369, "low": 919541.3724093265, "close": 957235.625, "volume": 150467 }, { "date": "2025-11-11", "open": 967155.196795886, "high": 972114.967035865, "low": 936404.6213080168, "close": 940372.4375, "volume": 118730 }, { "date": "2025-11-12", "open": 951283.9209635417, "high": 971123.0016927083, "low": 943348.288671875, "close": 952275.875, "volume": 167363 }, { "date": "2025-11-13", "open": 956243.6948221758, "high": 963187.3731040795, "low": 945332.2003791841, "close": 948308.0625, "volume": 118138 }, { "date": "2025-11-14", "open": 943348.3087696335, "high": 981042.5629581151, "low": 930452.9060209424, "close": 947316.125, "volume": 211727 }, { "date": "2025-11-17", "open": 957235.6435137896, "high": 972114.9540347293, "low": 942356.3329928499, "close": 971123, "volume": 151162 }, { "date": "2025-11-18", "open": 977074.7472176981, "high": 994929.9202633008, "low": 913589.6875, "close": 913589.6875, "volume": 209914 }, { "date": "2025-11-19", "open": 931444.8111878453, "high": 941364.351243094, "low": 879863.2029005525, "close": 897718.375, "volume": 309855 }, { "date": "2025-11-20", "open": 902678.1509279476, "high": 936404.5873362446, "low": 899702.2888919214, "close": 908629.875, "volume": 183622 }, { "date": "2025-11-21", "open": 881847.143340046, "high": 888790.8216340622, "low": 854072.4301639816, "close": 862008.0625, "volume": 256581 }, { "date": "2025-11-24", "open": 874903.4460526315, "high": 878871.2621345029, "low": 806458.6186403509, "close": 848120.6875, "volume": 301258 }, { "date": "2025-11-25", "open": 861016.0861466822, "high": 869943.6722933643, "low": 843160.9138533178, "close": 852088.5, "volume": 121366 }, { "date": "2025-11-26", "open": 866967.7995120551, "high": 879863.2015642938, "low": 856056.305467853, "close": 863991.9375, "volume": 125169 }, { "date": "2025-11-27", "open": 893750.5649623406, "high": 894742.5189745075, "low": 855064.3584878331, "close": 856056.3125, "volume": 198637 }, { "date": "2025-11-28", "open": 859032.1685739437, "high": 859032.1685739437, "low": 829273.5484154929, "close": 845144.8125, "volume": 195233 }, { "date": "2025-12-01", "open": 835225.2918204182, "high": 836217.2458487084, "low": 798522.9927736777, "close": 806458.625, "volume": 318566 }, { "date": "2025-12-02", "open": 789595.4120145631, "high": 820345.9871055826, "low": 784635.6418385922, "close": 817370.125, "volume": 300231 }, { "date": "2025-12-03", "open": 829273.5666859123, "high": 871927.5898527714, "low": 827289.6586316398, "close": 859032.1875, "volume": 315675 }, { "date": "2025-12-04", "open": 866967.8138888888, "high": 875895.4000730994, "low": 838201.1472953216, "close": 848120.6875, "volume": 110369 }, { "date": "2025-12-05", "open": 848120.7129888268, "high": 887798.875, "low": 845144.8508379888, "close": 887798.875, "volume": 192198 }, { "date": "2025-12-08", "open": 899702.3162353254, "high": 935412.6617529349, "low": 891766.683898079, "close": 929460.9375, "volume": 231159 }, { "date": "2025-12-09", "open": 933428.7483072917, "high": 955251.7371093751, "low": 930452.8861979167, "close": 952275.875, "volume": 231353 }, { "date": "2025-12-10", "open": 937396.550988624, "high": 947316.0912107258, "low": 911605.7464111592, "close": 915573.5625, "volume": 155708 }, { "date": "2025-12-11", "open": 924501.1501659292, "high": 927477.0122372787, "low": 892758.6214048673, "close": 896726.4375, "volume": 242560 }, { "date": "2025-12-12", "open": 917557.4678069719, "high": 954259.7665192508, "low": 909621.8356529656, "close": 953267.8125, "volume": 268675 }, { "date": "2025-12-15", "open": 935412.6406938325, "high": 935412.6406938325, "low": 845144.8248898678, "close": 900694.25, "volume": 144644 }, { "date": "2025-12-16", "open": 891766.646, "high": 896726.416, "low": 857048.256, "close": 867959.75, "volume": 207445 }, { "date": "2025-12-17", "open": 867959.7701149426, "high": 885814.9425287356, "low": 853080.459770115, "close": 863000, "volume": 94698 }, { "date": "2025-12-18", "open": 863000.0014688602, "high": 877879.3118390129, "low": 831257.4726792009, "close": 844152.875, "volume": 115140 }, { "date": "2025-12-19", "open": 858040.2481617647, "high": 899702.3180147059, "low": 858040.2481617647, "close": 876887.375, "volume": 208385 }, { "date": "2025-12-22", "open": 892758.6060948082, "high": 898710.3301354402, "low": 875895.387979684, "close": 878871.25, "volume": 107353 }, { "date": "2025-12-23", "open": 883831.03875, "high": 898710.3491666666, "low": 879863.2226388889, "close": 892758.625, "volume": 88326 }, { "date": "2025-12-24", "open": 892758.6133257403, "high": 895734.4753701595, "low": 862999.9928815489, "close": 870935.625, "volume": 103248 }, { "date": "2025-12-26", "open": 871927.5862068966, "high": 885814.9425287356, "low": 857048.275862069, "close": 863000, "volume": 102783 }, { "date": "2025-12-29", "open": 901000, "high": 956000, "low": 891000, "close": 949000, "volume": 339928 }, { "date": "2025-12-30", "open": 963000, "high": 964000, "low": 918000, "close": 941000, "volume": 187387 }, { "date": "2026-01-02", "open": 953000, "high": 981000, "low": 938000, "close": 946000, "volume": 144603 }, { "date": "2026-01-05", "open": 969000, "high": 1015000, "low": 968000, "close": 1012000, "volume": 327727 }, { "date": "2026-01-06", "open": 997000, "high": 1030000, "low": 981000, "close": 1022000, "volume": 279979 }, { "date": "2026-01-07", "open": 1033000, "high": 1049000, "low": 988000, "close": 1010000, "volume": 269662 }, { "date": "2026-01-08", "open": 1051000, "high": 1114000, "low": 1025000, "close": 1090000, "volume": 508382 }, { "date": "2026-01-09", "open": 1101000, "high": 1219000, "low": 1099000, "close": 1214000, "volume": 575132 }, { "date": "2026-01-12", "open": 1256000, "high": 1257000, "low": 1186000, "close": 1212000, "volume": 282589 }, { "date": "2026-01-13", "open": 1229000, "high": 1296000, "low": 1212000, "close": 1282000, "volume": 322326 }, { "date": "2026-01-14", "open": 1279000, "high": 1281000, "low": 1249000, "close": 1269000, "volume": 182382 }, { "date": "2026-01-15", "open": 1312000, "high": 1329000, "low": 1269000, "close": 1294000, "volume": 220568 }, { "date": "2026-01-16", "open": 1308000, "high": 1319000, "low": 1279000, "close": 1299000, "volume": 291401 }, { "date": "2026-01-19", "open": 1316000, "high": 1339000, "low": 1292000, "close": 1330000, "volume": 194888 }, { "date": "2026-01-20", "open": 1345000, "high": 1398000, "low": 1294000, "close": 1309000, "volume": 222510 }, { "date": "2026-01-21", "open": 1312000, "high": 1328000, "low": 1281000, "close": 1315000, "volume": 264111 }, { "date": "2026-01-22", "open": 1292000, "high": 1313000, "low": 1270000, "close": 1289000, "volume": 205157 }, { "date": "2026-01-23", "open": 1281000, "high": 1289000, "low": 1234000, "close": 1255000, "volume": 260134 }, { "date": "2026-01-26", "open": 1268000, "high": 1292000, "low": 1258000, "close": 1262000, "volume": 126918 }, { "date": "2026-01-27", "open": 1295000, "high": 1295000, "low": 1230000, "close": 1230000, "volume": 154527 }, { "date": "2026-01-28", "open": 1280000, "high": 1299000, "low": 1251000, "close": 1288000, "volume": 180905 }, { "date": "2026-01-29", "open": 1301000, "high": 1329000, "low": 1268000, "close": 1300000, "volume": 227097 }, { "date": "2026-01-30", "open": 1340000, "high": 1348000, "low": 1271000, "close": 1300000, "volume": 247057 }, { "date": "2026-02-02", "open": 1320000, "high": 1348000, "low": 1207000, "close": 1239000, "volume": 312729 }, { "date": "2026-02-03", "open": 1280000, "high": 1315000, "low": 1268000, "close": 1299000, "volume": 203785 }, { "date": "2026-02-04", "open": 1315000, "high": 1333000, "low": 1287000, "close": 1324000, "volume": 143922 }, { "date": "2026-02-05", "open": 1290000, "high": 1300000, "low": 1208000, "close": 1227000, "volume": 333625 }, { "date": "2026-02-06", "open": 1159000, "high": 1192000, "low": 1110000, "close": 1181000, "volume": 295504 }, { "date": "2026-02-09", "open": 1246000, "high": 1260000, "low": 1173000, "close": 1193000, "volume": 275049 }, { "date": "2026-02-10", "open": 1220000, "high": 1249000, "low": 1112000, "close": 1146000, "volume": 504416 }, { "date": "2026-02-11", "open": 1153000, "high": 1163000, "low": 1125000, "close": 1130000, "volume": 248096 }, { "date": "2026-02-12", "open": 1139000, "high": 1140000, "low": 1120000, "close": 1131000, "volume": 210941 }, { "date": "2026-02-13", "open": 1119000, "high": 1128000, "low": 1097000, "close": 1105000, "volume": 236946 }, { "date": "2026-02-19", "open": 1199000, "high": 1199000, "low": 1131000, "close": 1149000, "volume": 190403 }, { "date": "2026-02-20", "open": 1224000, "high": 1258000, "low": 1192000, "close": 1242000, "volume": 443593 }, { "date": "2026-02-23", "open": 1241000, "high": 1251000, "low": 1215000, "close": 1236000, "volume": 196612 }, { "date": "2026-02-24", "open": 1243000, "high": 1246000, "low": 1201000, "close": 1241000, "volume": 172787 }, { "date": "2026-02-25", "open": 1240000, "high": 1241000, "low": 1205000, "close": 1212000, "volume": 168169 }, { "date": "2026-02-26", "open": 1207000, "high": 1207000, "low": 1182000, "close": 1194000, "volume": 184947 }, { "date": "2026-02-27", "open": 1227000, "high": 1241000, "low": 1195000, "close": 1195000, "volume": 325910 }, { "date": "2026-03-03", "open": 1330000, "high": 1492000, "low": 1304000, "close": 1432000, "volume": 1295365 }, { "date": "2026-03-04", "open": 1526000, "high": 1655000, "low": 1243000, "close": 1323000, "volume": 1191514 }, { "date": "2026-03-05", "open": 1361000, "high": 1486000, "low": 1322000, "close": 1381000, "volume": 785586 }, { "date": "2026-03-06", "open": 1414000, "high": 1540000, "low": 1368000, "close": 1481000, "volume": 836707 }, { "date": "2026-03-09", "open": 1516000, "high": 1550000, "low": 1361000, "close": 1434000, "volume": 564231 }, { "date": "2026-03-10", "open": 1365000, "high": 1484000, "low": 1353000, "close": 1455000, "volume": 452836 }, { "date": "2026-03-11", "open": 1459000, "high": 1496000, "low": 1390000, "close": 1410000, "volume": 285240 }, { "date": "2026-03-12", "open": 1430000, "high": 1474000, "low": 1424000, "close": 1465000, "volume": 261688 }, { "date": "2026-03-13", "open": 1462000, "high": 1489000, "low": 1409000, "close": 1488000, "volume": 324291 }, { "date": "2026-03-16", "open": 1478000, "high": 1522000, "low": 1457000, "close": 1476000, "volume": 180940 }, { "date": "2026-03-17", "open": 1470000, "high": 1470000, "low": 1388000, "close": 1396000, "volume": 210274 }, { "date": "2026-03-18", "open": 1415000, "high": 1415000, "low": 1362000, "close": 1390000, "volume": 161859 }, { "date": "2026-03-19", "open": 1416000, "high": 1417000, "low": 1361000, "close": 1375000, "volume": 111115 }, { "date": "2026-03-20", "open": 1347000, "high": 1360000, "low": 1306000, "close": 1320000, "volume": 270214 }, { "date": "2026-03-23", "open": 1300000, "high": 1314000, "low": 1232000, "close": 1278000, "volume": 232870 }, { "date": "2026-03-24", "open": 1310000, "high": 1348000, "low": 1291000, "close": 1335000, "volume": 154321 }, { "date": "2026-03-25", "open": 1362000, "high": 1400000, "low": 1332000, "close": 1400000, "volume": 212913 }, { "date": "2026-03-26", "open": 1425000, "high": 1425000, "low": 1351000, "close": 1369000, "volume": 158124 }, { "date": "2026-03-27", "open": 1349000, "high": 1349000, "low": 1287000, "close": 1369000, "volume": 205178 }, { "date": "2026-03-30", "open": 1276000, "high": 1327000, "low": 1256000, "close": 1308000, "volume": 160318 }, { "date": "2026-03-31", "open": 1263000, "high": 1289000, "low": 1217000, "close": 1249000, "volume": 277570 }, { "date": "2026-04-01", "open": 1323000, "high": 1364000, "low": 1283000, "close": 1331000, "volume": 243803 }, { "date": "2026-04-02", "open": 1415000, "high": 1478000, "low": 1383000, "close": 1417000, "volume": 437390 }, { "date": "2026-04-03", "open": 1418000, "high": 1480000, "low": 1399000, "close": 1449000, "volume": 193653 }, { "date": "2026-04-06", "open": 1449000, "high": 1474000, "low": 1410000, "close": 1450000, "volume": 128832 }, { "date": "2026-04-07", "open": 1426000, "high": 1545000, "low": 1426000, "close": 1537000, "volume": 273390 }, { "date": "2026-04-08", "open": 1507000, "high": 1512000, "low": 1450000, "close": 1484000, "volume": 287112 }, { "date": "2026-04-09", "open": 1485000, "high": 1495000, "low": 1423000, "close": 1451000, "volume": 224072 }, { "date": "2026-04-10", "open": 1465000, "high": 1517000, "low": 1456000, "close": 1507000, "volume": 190431 }, { "date": "2026-04-13", "open": 1526000, "high": 1559000, "low": 1495000, "close": 1530000, "volume": 259390 }, { "date": "2026-04-14", "open": 1515000, "high": 1531000, "low": 1484000, "close": 1523000, "volume": 168602 }, { "date": "2026-04-15", "open": 1514000, "high": 1542000, "low": 1501000, "close": 1509000, "volume": 153464 }, { "date": "2026-04-16", "open": 1570000, "high": 1570000, "low": 1511000, "close": 1519000, "volume": 121112 }, { "date": "2026-04-17", "open": 1515000, "high": 1516000, "low": 1421000, "close": 1423000, "volume": 272895 }, { "date": "2026-04-20", "open": 1447000, "high": 1450000, "low": 1419000, "close": 1425000, "volume": 147969 }, { "date": "2026-04-21", "open": 1427000, "high": 1434000, "low": 1390000, "close": 1391000, "volume": 162137 }, { "date": "2026-04-22", "open": 1410000, "high": 1444000, "low": 1405000, "close": 1416000, "volume": 159301 }, { "date": "2026-04-23", "open": 1421000, "high": 1429000, "low": 1399000, "close": 1425000, "volume": 177030 }, { "date": "2026-04-24", "open": 1469000, "high": 1525000, "low": 1440000, "close": 1463000, "volume": 272846 }, { "date": "2026-04-27", "open": 1466000, "high": 1472000, "low": 1442000, "close": 1454000, "volume": 114894 }, { "date": "2026-04-28", "open": 1449000, "high": 1450000, "low": 1395000, "close": 1395000, "volume": 259276 }, { "date": "2026-04-29", "open": 1406000, "high": 1446000, "low": 1397000, "close": 1420000, "volume": 110434 }, { "date": "2026-04-30", "open": 1416000, "high": 1458000, "low": 1379000, "close": 1417000, "volume": 236243 }, { "date": "2026-05-04", "open": 1440000, "high": 1482000, "low": 1436000, "close": 1465000, "volume": 450389 }, { "date": "2026-05-06", "open": 1473000, "high": 1473000, "low": 1405000, "close": 1433000, "volume": 171436 }, { "date": "2026-05-07", "open": 1412000, "high": 1413000, "low": 1316000, "close": 1317000, "volume": 314456 }, { "date": "2026-05-08", "open": 1335000, "high": 1338000, "low": 1275000, "close": 1307000, "volume": 249051 }, { "date": "2026-05-11", "open": 1349000, "high": 1370000, "low": 1314000, "close": 1315000, "volume": 251134 }, { "date": "2026-05-12", "open": 1360000, "high": 1360000, "low": 1259000, "close": 1284000, "volume": 234338 }, { "date": "2026-05-13", "open": 1308000, "high": 1317000, "low": 1254000, "close": 1286000, "volume": 149714 }, { "date": "2026-05-14", "open": 1302000, "high": 1323000, "low": 1273000, "close": 1306000, "volume": 183172 }, { "date": "2026-05-15", "open": 1300000, "high": 1304000, "low": 1210000, "close": 1216000, "volume": 208586 }, { "date": "2026-05-18", "open": 1243000, "high": 1257000, "low": 1200000, "close": 1227000, "volume": 174679 }, { "date": "2026-05-19", "open": 1254000, "high": 1344000, "low": 1252000, "close": 1286000, "volume": 358529 }, { "date": "2026-05-20", "open": 1295000, "high": 1306000, "low": 1212000, "close": 1249000, "volume": 220620 }, { "date": "2026-05-21", "open": 1261000, "high": 1296000, "low": 1242000, "close": 1248000, "volume": 159803 }, { "date": "2026-05-22", "open": 1252000, "high": 1276000, "low": 1226000, "close": 1261000, "volume": 224282 }, { "date": "2026-05-26", "open": 1268000, "high": 1275000, "low": 1241000, "close": 1251000, "volume": 155040 }, { "date": "2026-05-27", "open": 1262000, "high": 1304000, "low": 1242000, "close": 1244000, "volume": 238820 }, { "date": "2026-05-28", "open": 1246000, "high": 1251000, "low": 1181000, "close": 1200000, "volume": 201634 }, { "date": "2026-05-29", "open": 1210000, "high": 1233000, "low": 1161000, "close": 1173000, "volume": 348297 }, { "date": "2026-06-01", "open": 1173000, "high": 1243000, "low": 1116000, "close": 1138000, "volume": 338833 }, { "date": "2026-06-02", "open": 1111000, "high": 1115000, "low": 1044000, "close": 1070000, "volume": 361504 }, { "date": "2026-06-04", "open": 1060000, "high": 1106000, "low": 1032000, "close": 1068000, "volume": 351981 }, { "date": "2026-06-05", "open": 1060000, "high": 1069000, "low": 1021000, "close": 1049000, "volume": 185271 }, { "date": "2026-06-08", "open": 955000, "high": 1018000, "low": 955000, "close": 1006000, "volume": 223231 }, { "date": "2026-06-09", "open": 1058000, "high": 1060000, "low": 987000, "close": 1016000, "volume": 201707 }, { "date": "2026-06-10", "open": 1038000, "high": 1066000, "low": 1004000, "close": 1031000, "volume": 35 }, { "date": "2026-06-11", "open": 1012000, "high": 1020000, "low": 965000, "close": 1014000, "volume": 216006 }, { "date": "2026-06-12", "open": 1035000, "high": 1105000, "low": 1028000, "close": 1078000, "volume": 233810 }, { "date": "2026-06-15", "open": 1123000, "high": 1123000, "low": 1066000, "close": 1084000, "volume": 164769 }, { "date": "2026-06-16", "open": 1147000, "high": 1212000, "low": 1125000, "close": 1183000, "volume": 369748 }, { "date": "2026-06-17", "open": 1241000, "high": 1264000, "low": 1198000, "close": 1224000, "volume": 290565 }, { "date": "2026-06-18", "open": 1235000, "high": 1242000, "low": 1183000, "close": 1189000, "volume": 255178 }, { "date": "2026-06-19", "open": 1189000, "high": 1198500, "low": 1095000, "close": 1122000, "volume": 456658 }, { "date": "2026-06-22", "open": 1186000, "high": 1192000, "low": 1122000, "close": 1125000, "volume": 145874 }, { "date": "2026-06-23", "open": 1124000, "high": 1145000, "low": 1064000, "close": 1073000, "volume": 198818 }, { "date": "2026-06-24", "open": 1063000, "high": 1101000, "low": 1032000, "close": 1094000, "volume": 177303 }, { "date": "2026-06-25", "open": 1105000, "high": 1112000, "low": 1053000, "close": 1069000, "volume": 270632 }, { "date": "2026-06-26", "open": 1058000, "high": 1058000, "low": 984000, "close": 1011000, "volume": 293385 }, { "date": "2026-06-29", "open": 1013000, "high": 1033000, "low": 990000, "close": 1020000, "volume": 253150 }, { "date": "2026-06-30", "open": 1016000, "high": 1029000, "low": 968000, "close": 995000, "volume": 177757 }, { "date": "2026-07-01", "open": 1020000, "high": 1107000, "low": 1012000, "close": 1091000, "volume": 191691 }, { "date": "2026-07-02", "open": 1118000, "high": 1197000, "low": 1096000, "close": 1116000, "volume": 355677 }, { "date": "2026-07-03", "open": 1175000, "high": 1190000, "low": 1111000, "close": 1175000, "volume": 259176 }, { "date": "2026-07-06", "open": 1205000, "high": 1240000, "low": 1125000, "close": 1159000, "volume": 140971 }, { "date": "2026-07-07", "open": 1141000, "high": 1142000, "low": 1050000, "close": 1122000, "volume": 184231 }, { "date": "2026-07-08", "open": 1135000, "high": 1139000, "low": 1007000, "close": 1041000, "volume": 175270 }, { "date": "2026-07-09", "open": 1035000, "high": 1057000, "low": 927000, "close": 953000, "volume": 275214 }, { "date": "2026-07-10", "open": 949000, "high": 976000, "low": 920000, "close": 967000, "volume": 292728 }, { "date": "2026-07-13", "open": 991000, "high": 1008000, "low": 926000, "close": 936000, "volume": 179138 }, { "date": "2026-07-14", "open": 941000, "high": 943000, "low": 862000, "close": 872000, "volume": 267263 }, { "date": "2026-07-15", "open": 915000, "high": 956000, "low": 899000, "close": 929000, "volume": 249391 }, { "date": "2026-07-16", "open": 930000, "high": 970000, "low": 905000, "close": 943000, "volume": 142859 }, { "date": "2026-07-20", "open": 920000, "high": 929000, "low": 870000, "close": 875000, "volume": 415673 }, { "date": "2026-07-21", "open": 879000, "high": 917000, "low": 856000, "close": 899000, "volume": 173928 }, { "date": "2026-07-22", "open": 909000, "high": 929000, "low": 891000, "close": 891000, "volume": 201320 }, { "date": "2026-07-23", "open": 891000, "high": 961000, "low": 886000, "close": 958000, "volume": 209791 }, { "date": "2026-07-24", "open": 981000, "high": 1050000, "low": 965000, "close": 979000, "volume": 243326 }, { "date": "2026-07-27", "open": 985000, "high": 987000, "low": 875000, "close": 899000, "volume": 173455 }, { "date": "2026-07-28", "open": 876000, "high": 900000, "low": 857000, "close": 875000, "volume": 172897 }, { "date": "2026-07-29", "open": 862000, "high": 878000, "low": 783000, "close": 810000, "volume": 292413 }, { "date": "2026-07-30", "open": 809000, "high": 918000, "low": 809000, "close": 865000, "volume": 253854 }, { "date": "2026-07-31", "open": 890000, "high": 943000, "low": 866000, "close": 917000, "volume": 259060 }, { "date": "2026-08-03", "open": 925000, "high": 936000, "low": 906000, "close": 919000, "volume": 177064 }, { "date": "2026-08-04", "open": 919000, "high": 1014000, "low": 905000, "close": 1004000, "volume": 292632 }, { "date": "2026-08-05", "open": 1006000, "high": 1031000, "low": 998000, "close": 1007000, "volume": 92287 }, { "date": "2026-08-06", "open": 1007000, "high": 1073000, "low": 1007000, "close": 1054000, "volume": 271003 }, { "date": "2026-08-07", "open": 1044000, "high": 1100000, "low": 1042000, "close": 1097000, "volume": 162033 } ] } ] }, "JP": { "data_status": "READY", "market_state": "WAIT", "latest_complete_session": "2026-08-07", "session_alignment": "ALIGNED", "champion_action": "NO_NEW_BUY", "benchmark": { "symbol": "^N225", "latest_complete_session": "2026-08-07", "latest_bar": { "date": "2026-08-07", "open": 65746.1328125, "high": 65990.71875, "low": 64651.48828125, "close": 65606.7109375, "volume": 205400000 }, "ma20": 65345.8125, "ma60": 66428.26380208334, "ma200": 57399.3569140625, "atr14": 1935.69140625, "return_20d_pct": -3.15473740525114, "return_60d_pct": 4.712640474849583, "regime": { "state": "WAIT", "close": 65606.7109375, "ma20": 65345.8125, "ma60": 66428.26380208334 }, "source": { "source_id": "YAHOO_QUERY1", "retrieved_at": "2026-08-11T00:37:29+09:00", "data_revision": "97c28788b712f6e36373d176aaaa430ade7d3e0539567ee72677b2fdc8874d18" }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 43876.21875, "high": 44396.94921875, "low": 43870.5390625, "close": 44372.5, "volume": 107300000 }, { "date": "2025-09-12", "open": 44803.30078125, "high": 44888.01953125, "low": 44548.5703125, "close": 44768.12109375, "volume": 124900000 }, { "date": "2025-09-16", "open": 44948.8515625, "high": 45055.37890625, "low": 44616.3203125, "close": 44902.26953125, "volume": 111700000 }, { "date": "2025-09-17", "open": 44751.83984375, "high": 45033.33984375, "low": 44612.0703125, "close": 44790.37890625, "volume": 104600000 }, { "date": "2025-09-18", "open": 44910.5, "high": 45508.671875, "low": 44815.3984375, "close": 45303.4296875, "volume": 113700000 }, { "date": "2025-09-19", "open": 45634.2890625, "high": 45852.75, "low": 44495.4609375, "close": 45045.80859375, "volume": 208600000 }, { "date": "2025-09-22", "open": 45193.76953125, "high": 45757.73828125, "low": 45193.76953125, "close": 45493.66015625, "volume": 116600000 }, { "date": "2025-09-24", "open": 45484.41015625, "high": 45693.28125, "low": 45205.46875, "close": 45630.30859375, "volume": 131700000 }, { "date": "2025-09-25", "open": 45600.0703125, "high": 45824.69140625, "low": 45503.30859375, "close": 45754.9296875, "volume": 127200000 }, { "date": "2025-09-26", "open": 45634.19921875, "high": 45766.76953125, "low": 45354.98828125, "close": 45354.98828125, "volume": 147500000 }, { "date": "2025-09-29", "open": 45113.2890625, "high": 45152.69921875, "low": 44890.19921875, "close": 45043.75, "volume": 130500000 }, { "date": "2025-09-30", "open": 45054.9609375, "high": 45126.23046875, "low": 44733.6015625, "close": 44932.62890625, "volume": 160600000 }, { "date": "2025-10-01", "open": 44831.94921875, "high": 44874.421875, "low": 44357.6484375, "close": 44550.8515625, "volume": 136700000 }, { "date": "2025-10-02", "open": 44736.03125, "high": 45125.9609375, "low": 44659.21875, "close": 44936.73046875, "volume": 131100000 }, { "date": "2025-10-03", "open": 45042.5390625, "high": 45778.66015625, "low": 45042.5390625, "close": 45769.5, "volume": 117600000 }, { "date": "2025-10-06", "open": 46636.0703125, "high": 48150.0390625, "low": 46592.98828125, "close": 47944.76171875, "volume": 178300000 }, { "date": "2025-10-07", "open": 48281.12109375, "high": 48527.328125, "low": 47904.37890625, "close": 47950.87890625, "volume": 154200000 }, { "date": "2025-10-08", "open": 47925.21875, "high": 48181.12109375, "low": 47728.26953125, "close": 47734.98828125, "volume": 142200000 }, { "date": "2025-10-09", "open": 48035.421875, "high": 48597.078125, "low": 47995.21875, "close": 48580.44140625, "volume": 138500000 }, { "date": "2025-10-10", "open": 48510.71875, "high": 48510.71875, "low": 47962.609375, "close": 48088.80078125, "volume": 150700000 }, { "date": "2025-10-14", "open": 47446.73046875, "high": 47865.6484375, "low": 46544.05078125, "close": 46847.3203125, "volume": 170300000 }, { "date": "2025-10-15", "open": 47002.30078125, "high": 47774.828125, "low": 46910.828125, "close": 47672.671875, "volume": 118400000 }, { "date": "2025-10-16", "open": 48107.44140625, "high": 48317.33984375, "low": 47937.71875, "close": 48277.73828125, "volume": 121100000 }, { "date": "2025-10-17", "open": 47820.96875, "high": 48140.8984375, "low": 47494.30859375, "close": 47582.1484375, "volume": 124800000 }, { "date": "2025-10-20", "open": 48332.7109375, "high": 49185.5, "low": 48254.828125, "close": 49185.5, "volume": 121000000 }, { "date": "2025-10-21", "open": 49675.4296875, "high": 49945.94921875, "low": 49127.19921875, "close": 49316.05859375, "volume": 124500000 }, { "date": "2025-10-22", "open": 49252.03125, "high": 49458.28125, "low": 48613.69921875, "close": 49307.7890625, "volume": 141100000 }, { "date": "2025-10-23", "open": 48866.578125, "high": 48866.578125, "low": 48399.05078125, "close": 48641.609375, "volume": 107600000 }, { "date": "2025-10-24", "open": 49095.26953125, "high": 49435.30859375, "low": 48965.78125, "close": 49299.6484375, "volume": 109100000 }, { "date": "2025-10-27", "open": 49905.80078125, "high": 50549.6015625, "low": 49838.98046875, "close": 50512.3203125, "volume": 122100000 }, { "date": "2025-10-28", "open": 50357.1484375, "high": 50485.80078125, "low": 50107.76953125, "close": 50219.1796875, "volume": 119500000 }, { "date": "2025-10-29", "open": 50453.640625, "high": 51412.96875, "low": 50365.62109375, "close": 51307.6484375, "volume": 129700000 }, { "date": "2025-10-30", "open": 51146.26953125, "high": 51657.28125, "low": 50972.55859375, "close": 51325.609375, "volume": 230900000 }, { "date": "2025-10-31", "open": 51629.80078125, "high": 52411.33984375, "low": 51613.03125, "close": 52411.33984375, "volume": 180300000 }, { "date": "2025-11-04", "open": 52294.30859375, "high": 52636.87109375, "low": 51497.19921875, "close": 51497.19921875, "volume": 190100000 }, { "date": "2025-11-05", "open": 51291.390625, "high": 51422.421875, "low": 49073.578125, "close": 50212.26953125, "volume": 219700000 }, { "date": "2025-11-06", "open": 50792.55078125, "high": 51248.28125, "low": 50594.19140625, "close": 50883.6796875, "volume": 171300000 }, { "date": "2025-11-07", "open": 50524.30859375, "high": 50642.7890625, "low": 49640.55859375, "close": 50276.37109375, "volume": 146700000 }, { "date": "2025-11-10", "open": 50645.26953125, "high": 50969.5, "low": 50392.44140625, "close": 50911.76171875, "volume": 129700000 }, { "date": "2025-11-11", "open": 51314.0390625, "high": 51513.16015625, "low": 50581.171875, "close": 50842.9296875, "volume": 125900000 }, { "date": "2025-11-12", "open": 50988.53125, "high": 51072.26171875, "low": 50537.5, "close": 51063.30859375, "volume": 150400000 }, { "date": "2025-11-13", "open": 51013.1484375, "high": 51338.890625, "low": 50954.26953125, "close": 51281.828125, "volume": 135700000 }, { "date": "2025-11-14", "open": 50767.73828125, "high": 50767.73828125, "low": 50246.6015625, "close": 50376.53125, "volume": 149300000 }, { "date": "2025-11-17", "open": 50282.390625, "high": 50398.16015625, "low": 49845.859375, "close": 50323.91015625, "volume": 126000000 }, { "date": "2025-11-18", "open": 49812.94921875, "high": 49971.55078125, "low": 48661.51953125, "close": 48702.98046875, "volume": 137400000 }, { "date": "2025-11-19", "open": 48822.87890625, "high": 49087.109375, "low": 48235.30078125, "close": 48537.69921875, "volume": 136500000 }, { "date": "2025-11-20", "open": 49129.2890625, "high": 50574.8203125, "low": 49113.390625, "close": 49823.94140625, "volume": 139400000 }, { "date": "2025-11-21", "open": 49251.26171875, "high": 49459.58984375, "low": 48490.03125, "close": 48625.87890625, "volume": 212200000 }, { "date": "2025-11-25", "open": 49113.8203125, "high": 49182.3203125, "low": 48511.94921875, "close": 48659.51953125, "volume": 144500000 }, { "date": "2025-11-26", "open": 49012.25, "high": 49749.58984375, "low": 48964.19140625, "close": 49559.0703125, "volume": 134100000 }, { "date": "2025-11-27", "open": 49868.7890625, "high": 50322.140625, "low": 49865.171875, "close": 50167.1015625, "volume": 99300000 }, { "date": "2025-11-28", "open": 50218.9609375, "high": 50258.25, "low": 49989.5390625, "close": 50253.91015625, "volume": 98200000 }, { "date": "2025-12-01", "open": 50318.58984375, "high": 50366.73828125, "low": 49215.9609375, "close": 49303.28125, "volume": 118200000 }, { "date": "2025-12-02", "open": 49494.578125, "high": 49636.7890625, "low": 49243.55078125, "close": 49303.44921875, "volume": 127100000 }, { "date": "2025-12-03", "open": 49540.640625, "high": 50138.6015625, "low": 49521.23046875, "close": 49864.6796875, "volume": 119500000 }, { "date": "2025-12-04", "open": 49942.94140625, "high": 51028.421875, "low": 49910.05859375, "close": 51028.421875, "volume": 127300000 }, { "date": "2025-12-05", "open": 50530.33984375, "high": 50634.8515625, "low": 50215.41015625, "close": 50491.87109375, "volume": 119300000 }, { "date": "2025-12-08", "open": 50643.08984375, "high": 50678.05078125, "low": 50224.6484375, "close": 50581.94140625, "volume": 104400000 }, { "date": "2025-12-09", "open": 50677.359375, "high": 50793.69140625, "low": 50417.109375, "close": 50655.1015625, "volume": 107100000 }, { "date": "2025-12-10", "open": 50878.66015625, "high": 51107.76953125, "low": 50329.26953125, "close": 50602.80078125, "volume": 125100000 }, { "date": "2025-12-11", "open": 50818.390625, "high": 50875.98046875, "low": 49926.26953125, "close": 50148.8203125, "volume": 109900000 }, { "date": "2025-12-12", "open": 50480.23046875, "high": 51127.69140625, "low": 50457.421875, "close": 50836.55078125, "volume": 152200000 }, { "date": "2025-12-15", "open": 50352.08984375, "high": 50432.1015625, "low": 49965.6796875, "close": 50168.109375, "volume": 121900000 }, { "date": "2025-12-16", "open": 50051.23828125, "high": 50051.23828125, "low": 49355.87109375, "close": 49383.2890625, "volume": 124600000 }, { "date": "2025-12-17", "open": 49413.19140625, "high": 49571.5, "low": 49077.80859375, "close": 49512.28125, "volume": 113200000 }, { "date": "2025-12-18", "open": 49058.30859375, "high": 49169.7890625, "low": 48643.78125, "close": 49001.5, "volume": 116200000 }, { "date": "2025-12-19", "open": 49387.7109375, "high": 49766.9609375, "low": 49257.1484375, "close": 49507.2109375, "volume": 163300000 }, { "date": "2025-12-22", "open": 50084.55078125, "high": 50590.87890625, "low": 49982.19921875, "close": 50402.390625, "volume": 112900000 }, { "date": "2025-12-23", "open": 50374.48046875, "high": 50544.55859375, "low": 50264.421875, "close": 50412.87109375, "volume": 92700000 }, { "date": "2025-12-24", "open": 50475.48046875, "high": 50636.94921875, "low": 50323.921875, "close": 50344.1015625, "volume": 83200000 }, { "date": "2025-12-25", "open": 50450.1796875, "high": 50510.109375, "low": 50283.76171875, "close": 50407.7890625, "volume": 58300000 }, { "date": "2025-12-26", "open": 50527.12890625, "high": 50941.890625, "low": 50527.12890625, "close": 50750.390625, "volume": 81100000 }, { "date": "2025-12-29", "open": 50691.21875, "high": 50707.23046875, "low": 50347.6484375, "close": 50526.921875, "volume": 98000000 }, { "date": "2025-12-30", "open": 50312.8515625, "high": 50534.640625, "low": 50198.96875, "close": 50339.48046875, "volume": 93700000 }, { "date": "2026-01-05", "open": 51010.28125, "high": 52033.23828125, "low": 50995.671875, "close": 51832.80078125, "volume": 139400000 }, { "date": "2026-01-06", "open": 52157.21875, "high": 52523.76953125, "low": 52024.62109375, "close": 52518.078125, "volume": 151900000 }, { "date": "2026-01-07", "open": 52144.640625, "high": 52404.109375, "low": 51830.3984375, "close": 51961.98046875, "volume": 138600000 }, { "date": "2026-01-08", "open": 51769.828125, "high": 51866.19140625, "low": 51052.828125, "close": 51117.26171875, "volume": 135400000 }, { "date": "2026-01-09", "open": 51367.98046875, "high": 51986.91015625, "low": 51189.140625, "close": 51939.890625, "volume": 133100000 }, { "date": "2026-01-13", "open": 52808.2890625, "high": 53814.7890625, "low": 52741.640625, "close": 53549.16015625, "volume": 168500000 }, { "date": "2026-01-14", "open": 53827.23828125, "high": 54487.3203125, "low": 53792.6796875, "close": 54341.23046875, "volume": 144500000 }, { "date": "2026-01-15", "open": 54039.3984375, "high": 54153.609375, "low": 53709.87109375, "close": 54110.5, "volume": 150900000 }, { "date": "2026-01-16", "open": 54071.28125, "high": 54130.6015625, "low": 53706.7890625, "close": 53936.171875, "volume": 144300000 }, { "date": "2026-01-19", "open": 53390.05078125, "high": 53583.5703125, "low": 53091.44921875, "close": 53583.5703125, "volume": 122900000 }, { "date": "2026-01-20", "open": 53348.58984375, "high": 53408.3515625, "low": 52852.8984375, "close": 52991.1015625, "volume": 126800000 }, { "date": "2026-01-21", "open": 52228.078125, "high": 52848.78125, "low": 52194.80859375, "close": 52774.640625, "volume": 139000000 }, { "date": "2026-01-22", "open": 53327.390625, "high": 53922.53125, "low": 53242.37890625, "close": 53688.890625, "volume": 150900000 }, { "date": "2026-01-23", "open": 53898.44921875, "high": 54050.83984375, "low": 53603.6796875, "close": 53846.87109375, "volume": 129500000 }, { "date": "2026-01-26", "open": 53023.28125, "high": 53138.671875, "low": 52656, "close": 52885.25, "volume": 138300000 }, { "date": "2026-01-27", "open": 52847.5390625, "high": 53334.03125, "low": 52637.66015625, "close": 53333.5390625, "volume": 136700000 }, { "date": "2026-01-28", "open": 53023.87890625, "high": 53507.1796875, "low": 52788.1015625, "close": 53358.7109375, "volume": 149800000 }, { "date": "2026-01-29", "open": 53301.26171875, "high": 53742.69140625, "low": 52990.421875, "close": 53375.6015625, "volume": 154500000 }, { "date": "2026-01-30", "open": 53434.73046875, "high": 53590.23828125, "low": 52923.12109375, "close": 53322.8515625, "volume": 156800000 }, { "date": "2026-02-02", "open": 53575.37109375, "high": 54247.1484375, "low": 52655.1796875, "close": 52655.1796875, "volume": 153800000 }, { "date": "2026-02-03", "open": 53332.1796875, "high": 54782.828125, "low": 53307.73828125, "close": 54720.66015625, "volume": 156900000 }, { "date": "2026-02-04", "open": 54250.41015625, "high": 54459.41015625, "low": 53965.51171875, "close": 54293.359375, "volume": 186300000 }, { "date": "2026-02-05", "open": 54289.05078125, "high": 54459.078125, "low": 53653.05859375, "close": 53818.0390625, "volume": 213200000 }, { "date": "2026-02-06", "open": 53435.37109375, "high": 54253.6796875, "low": 52950.1484375, "close": 54253.6796875, "volume": 188900000 }, { "date": "2026-02-09", "open": 55130.62890625, "high": 57337.0703125, "low": 55018.5703125, "close": 56363.94140625, "volume": 205000000 }, { "date": "2026-02-10", "open": 56812.01171875, "high": 57960.19140625, "low": 56812.01171875, "close": 57650.5390625, "volume": 191500000 }, { "date": "2026-02-12", "open": 57864.73828125, "high": 58015.078125, "low": 57554.48828125, "close": 57639.83984375, "volume": 190000000 }, { "date": "2026-02-13", "open": 57197.328125, "high": 57407.25, "low": 56652.48046875, "close": 56941.96875, "volume": 210000000 }, { "date": "2026-02-16", "open": 57212.96875, "high": 57219.19921875, "low": 56748.1796875, "close": 56806.41015625, "volume": 137400000 }, { "date": "2026-02-17", "open": 56819.37109375, "high": 56926.23828125, "low": 56135.12109375, "close": 56566.48828125, "volume": 132600000 }, { "date": "2026-02-18", "open": 56734.26953125, "high": 57392.890625, "low": 56734.26953125, "close": 57143.83984375, "volume": 130100000 }, { "date": "2026-02-19", "open": 57472.078125, "high": 57709.8203125, "low": 57362.01171875, "close": 57467.828125, "volume": 135500000 }, { "date": "2026-02-20", "open": 56979.73828125, "high": 56979.73828125, "low": 56680.87890625, "close": 56825.69921875, "volume": 152400000 }, { "date": "2026-02-24", "open": 56764.140625, "high": 57421.671875, "low": 56732.9296875, "close": 57321.08984375, "volume": 157800000 }, { "date": "2026-02-25", "open": 57695.3984375, "high": 58875.171875, "low": 57656.5, "close": 58583.12109375, "volume": 167100000 }, { "date": "2026-02-26", "open": 58995.390625, "high": 59332.4296875, "low": 58577.83984375, "close": 58753.390625, "volume": 155300000 }, { "date": "2026-02-27", "open": 58606.03125, "high": 58924.171875, "low": 58130.5703125, "close": 58850.26953125, "volume": 192400000 }, { "date": "2026-03-02", "open": 57976.19921875, "high": 58365.2109375, "low": 57285.76953125, "close": 58057.23828125, "volume": 162400000 }, { "date": "2026-03-03", "open": 57729.80078125, "high": 57890.76171875, "low": 56091.5390625, "close": 56279.05078125, "volume": 179000000 }, { "date": "2026-03-04", "open": 55470.87890625, "high": 55701.26953125, "low": 53618.19921875, "close": 54245.5390625, "volume": 214000000 }, { "date": "2026-03-05", "open": 55204.16015625, "high": 56619.98046875, "low": 54910.328125, "close": 55278.05859375, "volume": 184900000 }, { "date": "2026-03-06", "open": 54674.6015625, "high": 55686.55859375, "low": 54513.4296875, "close": 55620.83984375, "volume": 142800000 }, { "date": "2026-03-09", "open": 54608.62890625, "high": 54608.62890625, "low": 51407.66015625, "close": 52728.71875, "volume": 219400000 }, { "date": "2026-03-10", "open": 53524.08984375, "high": 54694.890625, "low": 53487.19140625, "close": 54248.390625, "volume": 162500000 }, { "date": "2026-03-11", "open": 54917.9296875, "high": 55745.37890625, "low": 54882.578125, "close": 55025.37109375, "volume": 146900000 }, { "date": "2026-03-12", "open": 54387.8984375, "high": 54733.078125, "low": 53796.01171875, "close": 54452.9609375, "volume": 154100000 }, { "date": "2026-03-13", "open": 53587.30078125, "high": 54065.30859375, "low": 53286.69140625, "close": 53819.609375, "volume": 169000000 }, { "date": "2026-03-16", "open": 53627.859375, "high": 53983.51171875, "low": 53113.94921875, "close": 53751.1484375, "volume": 128800000 }, { "date": "2026-03-17", "open": 54286.26171875, "high": 54388.4296875, "low": 53482.58984375, "close": 53700.390625, "volume": 117800000 }, { "date": "2026-03-18", "open": 54148.83984375, "high": 55239.3984375, "low": 54148.83984375, "close": 55239.3984375, "volume": 136700000 }, { "date": "2026-03-19", "open": 54287.80078125, "high": 54333.01953125, "low": 53190.1796875, "close": 53372.53125, "volume": 200600000 }, { "date": "2026-03-23", "open": 52468.71875, "high": 52479.80859375, "low": 50688.76171875, "close": 51515.48828125, "volume": 177100000 }, { "date": "2026-03-24", "open": 52380.6015625, "high": 52701.98828125, "low": 51645.1484375, "close": 52252.28125, "volume": 131800000 }, { "date": "2026-03-25", "open": 53015.80078125, "high": 54022.87890625, "low": 53015.80078125, "close": 53749.62109375, "volume": 133700000 }, { "date": "2026-03-26", "open": 53855.12890625, "high": 54175.80078125, "low": 53176.76953125, "close": 53603.6484375, "volume": 124500000 }, { "date": "2026-03-27", "open": 53239.58984375, "high": 53714.8984375, "low": 52516.921875, "close": 53373.0703125, "volume": 170500000 }, { "date": "2026-03-30", "open": 52054.6796875, "high": 52054.6796875, "low": 50566.98828125, "close": 51885.8515625, "volume": 183100000 }, { "date": "2026-03-31", "open": 51382.53125, "high": 52169.01171875, "low": 50558.91015625, "close": 51063.71875, "volume": 174500000 }, { "date": "2026-04-01", "open": 51959.46875, "high": 53739.6796875, "low": 51902.83984375, "close": 53739.6796875, "volume": 165900000 }, { "date": "2026-04-02", "open": 54066.828125, "high": 54258.48046875, "low": 52273.0703125, "close": 52463.26953125, "volume": 163200000 }, { "date": "2026-04-03", "open": 53039.3984375, "high": 53426.30859375, "low": 52925.1015625, "close": 53123.48828125, "volume": 104100000 }, { "date": "2026-04-06", "open": 53205.9296875, "high": 54039.33984375, "low": 53205.9296875, "close": 53413.6796875, "volume": 102500000 }, { "date": "2026-04-07", "open": 53571.28125, "high": 53916.3515625, "low": 53156.94140625, "close": 53429.55859375, "volume": 118800000 }, { "date": "2026-04-08", "open": 54386.6484375, "high": 56424.62890625, "low": 54380.01953125, "close": 56308.421875, "volume": 186700000 }, { "date": "2026-04-09", "open": 56199.859375, "high": 56406.48828125, "low": 55763.05078125, "close": 55895.3203125, "volume": 154700000 }, { "date": "2026-04-10", "open": 56265.76953125, "high": 57012.76953125, "low": 56251.1796875, "close": 56924.109375, "volume": 165000000 }, { "date": "2026-04-13", "open": 56421.4609375, "high": 56765.71875, "low": 56232.78125, "close": 56502.76953125, "volume": 135300000 }, { "date": "2026-04-14", "open": 57085.6484375, "high": 57979.8203125, "low": 57010.1796875, "close": 57877.390625, "volume": 143700000 }, { "date": "2026-04-15", "open": 58265.1796875, "high": 58585.94921875, "low": 58028.75, "close": 58134.23828125, "volume": 161000000 }, { "date": "2026-04-16", "open": 58479.828125, "high": 59688.1015625, "low": 58428.19140625, "close": 59518.33984375, "volume": 150300000 }, { "date": "2026-04-17", "open": 59255.08984375, "high": 59381.25, "low": 58475.8984375, "close": 58475.8984375, "volume": 140000000 }, { "date": "2026-04-20", "open": 58821.16015625, "high": 59169.12890625, "low": 58687.9609375, "close": 58824.890625, "volume": 121500000 }, { "date": "2026-04-21", "open": 59031.51171875, "high": 59611.91015625, "low": 59004.76171875, "close": 59349.171875, "volume": 129500000 }, { "date": "2026-04-22", "open": 59104.109375, "high": 59708.2109375, "low": 59005.48046875, "close": 59585.859375, "volume": 145700000 }, { "date": "2026-04-23", "open": 59758.640625, "high": 60013.98046875, "low": 58621.48046875, "close": 59140.23046875, "volume": 165300000 }, { "date": "2026-04-24", "open": 59407.44140625, "high": 59763.6796875, "low": 59225.37109375, "close": 59716.1796875, "volume": 141400000 }, { "date": "2026-04-27", "open": 59880.7109375, "high": 60903.94921875, "low": 59608.62890625, "close": 60537.359375, "volume": 148900000 }, { "date": "2026-04-28", "open": 60531.78125, "high": 60634.66015625, "low": 59701.83984375, "close": 59917.4609375, "volume": 174500000 }, { "date": "2026-04-30", "open": 59484.7109375, "high": 59560.5703125, "low": 58928.19921875, "close": 59284.921875, "volume": 201600000 }, { "date": "2026-05-01", "open": 59379.12109375, "high": 59706.69921875, "low": 59263.5, "close": 59513.12109375, "volume": 150700000 }, { "date": "2026-05-07", "open": 60241.30859375, "high": 63091.140625, "low": 60213.01953125, "close": 62833.83984375, "volume": 230800000 }, { "date": "2026-05-08", "open": 62654.01171875, "high": 62724.359375, "low": 62137.94921875, "close": 62713.6484375, "volume": 213500000 }, { "date": "2026-05-11", "open": 63203.44140625, "high": 63385.0390625, "low": 62380.62109375, "close": 62417.87890625, "volume": 202300000 }, { "date": "2026-05-12", "open": 62618.71875, "high": 63218.51171875, "low": 62158.4296875, "close": 62742.5703125, "volume": 189200000 }, { "date": "2026-05-13", "open": 62398.01953125, "high": 63347.91015625, "low": 62318.87109375, "close": 63272.109375, "volume": 181000000 }, { "date": "2026-05-14", "open": 63263.4609375, "high": 63799.3203125, "low": 62654.05078125, "close": 62654.05078125, "volume": 207700000 }, { "date": "2026-05-15", "open": 62878.7109375, "high": 63235.76953125, "low": 60937.30078125, "close": 61409.2890625, "volume": 213900000 }, { "date": "2026-05-18", "open": 61299.87109375, "high": 61478.55078125, "low": 60376.98046875, "close": 60815.94921875, "volume": 168100000 }, { "date": "2026-05-19", "open": 61202.83984375, "high": 61456.30859375, "low": 60256.328125, "close": 60550.58984375, "volume": 175800000 }, { "date": "2026-05-20", "open": 60567.26953125, "high": 60567.26953125, "low": 59292.25, "close": 59804.41015625, "volume": 182500000 }, { "date": "2026-05-21", "open": 60374.83984375, "high": 62043.53125, "low": 60282.3515625, "close": 61684.140625, "volume": 166600000 }, { "date": "2026-05-22", "open": 61913.359375, "high": 63432.41015625, "low": 61842.55859375, "close": 63339.0703125, "volume": 158800000 }, { "date": "2026-05-25", "open": 63658.94921875, "high": 65408.87109375, "low": 63562.51171875, "close": 65158.19140625, "volume": 161100000 }, { "date": "2026-05-26", "open": 65247.23828125, "high": 65317.69140625, "low": 64605.69140625, "close": 64996.08984375, "volume": 157200000 }, { "date": "2026-05-27", "open": 65777.8671875, "high": 66428.8125, "low": 64999.41015625, "close": 64999.41015625, "volume": 163500000 }, { "date": "2026-05-28", "open": 64770.76171875, "high": 65165.75, "low": 63875.0390625, "close": 64693.12109375, "volume": 176600000 }, { "date": "2026-05-29", "open": 65133.96875, "high": 66505.0234375, "low": 65133.96875, "close": 66329.5, "volume": 295100000 }, { "date": "2026-06-01", "open": 66363.4296875, "high": 67231.28125, "low": 66244.84375, "close": 66934.328125, "volume": 189500000 }, { "date": "2026-06-02", "open": 66629.6015625, "high": 66748.0625, "low": 65551.1328125, "close": 66734.2421875, "volume": 187700000 }, { "date": "2026-06-03", "open": 67238.53125, "high": 68786.4921875, "low": 67238.53125, "close": 68402.1328125, "volume": 170700000 }, { "date": "2026-06-04", "open": 67860.84375, "high": 68051.9375, "low": 66920.796875, "close": 67470.6875, "volume": 152700000 }, { "date": "2026-06-05", "open": 67115, "high": 67115, "low": 65862.2109375, "close": 66588.1171875, "volume": 148100000 }, { "date": "2026-06-08", "open": 65947.5625, "high": 66115.1796875, "low": 63406.66015625, "close": 64024.6015625, "volume": 179500000 }, { "date": "2026-06-09", "open": 64625.26171875, "high": 65485.16015625, "low": 63918.9609375, "close": 65416.62890625, "volume": 168100000 }, { "date": "2026-06-10", "open": 64952.37890625, "high": 65098.859375, "low": 63733.0390625, "close": 64179.26953125, "volume": 171300000 }, { "date": "2026-06-11", "open": 63329.171875, "high": 64395.5, "low": 62335.75, "close": 64217.26953125, "volume": 171100000 }, { "date": "2026-06-12", "open": 65176.23046875, "high": 67065.9375, "low": 64998.109375, "close": 66020.0390625, "volume": 190600000 }, { "date": "2026-06-15", "open": 66783.21875, "high": 69682.2265625, "low": 66783.21875, "close": 69317.5, "volume": 168300000 }, { "date": "2026-06-16", "open": 69288.90625, "high": 70020.6796875, "low": 69095.671875, "close": 69404.5, "volume": 153800000 }, { "date": "2026-06-17", "open": 69005.8828125, "high": 70125.75, "low": 68985.6328125, "close": 69902.25, "volume": 144300000 }, { "date": "2026-06-18", "open": 70163.7109375, "high": 71398.578125, "low": 70092.9375, "close": 71053.4921875, "volume": 156700000 }, { "date": "2026-06-19", "open": 71551.03125, "high": 71952.9921875, "low": 70517.9765625, "close": 71250.0625, "volume": 214400000 }, { "date": "2026-06-22", "open": 71067.1484375, "high": 72831.7265625, "low": 71009.5234375, "close": 72353.9609375, "volume": 133200000 }, { "date": "2026-06-23", "open": 72404.3671875, "high": 72618.4375, "low": 69788.3828125, "close": 69788.3828125, "volume": 172300000 }, { "date": "2026-06-24", "open": 69615.078125, "high": 70218.7109375, "low": 68461.1015625, "close": 69174.96875, "volume": 153900000 }, { "date": "2026-06-25", "open": 70114.09375, "high": 72594.21875, "low": 69982.671875, "close": 72366.34375, "volume": 151000000 }, { "date": "2026-06-26", "open": 71587.7109375, "high": 71786.28125, "low": 68639.84375, "close": 69360.8828125, "volume": 156900000 }, { "date": "2026-06-29", "open": 69609.8828125, "high": 69609.8828125, "low": 67997.5703125, "close": 69468.109375, "volume": 182400000 }, { "date": "2026-06-30", "open": 70085.6015625, "high": 70667, "low": 69302.1875, "close": 70062.3203125, "volume": 160500000 }, { "date": "2026-07-01", "open": 70774.28125, "high": 71962.34375, "low": 70126.140625, "close": 70474.9609375, "volume": 163400000 }, { "date": "2026-07-02", "open": 70039.890625, "high": 70081.390625, "low": 68676.2578125, "close": 68733.1484375, "volume": 169900000 }, { "date": "2026-07-03", "open": 68676.0625, "high": 69788.03125, "low": 67609.4921875, "close": 69744.0703125, "volume": 159300000 }, { "date": "2026-07-06", "open": 69973.34375, "high": 70384.59375, "low": 68904.40625, "close": 69737.6875, "volume": 135400000 }, { "date": "2026-07-07", "open": 69460.078125, "high": 69957.5078125, "low": 68003.921875, "close": 68256.9609375, "volume": 175000000 }, { "date": "2026-07-08", "open": 67704.15625, "high": 68432.6796875, "low": 66819.046875, "close": 66819.046875, "volume": 168900000 }, { "date": "2026-07-09", "open": 67046.3671875, "high": 68447.890625, "low": 67008.890625, "close": 67743.8515625, "volume": 136400000 }, { "date": "2026-07-10", "open": 68526.71875, "high": 69374.859375, "low": 68271.90625, "close": 68557.7265625, "volume": 154400000 }, { "date": "2026-07-13", "open": 68410.6328125, "high": 69078.2109375, "low": 66653.109375, "close": 67242.7265625, "volume": 137100000 }, { "date": "2026-07-14", "open": 67002.9375, "high": 67800.1796875, "low": 66268.6015625, "close": 67743.5, "volume": 168500000 }, { "date": "2026-07-15", "open": 67989.7421875, "high": 68798.2421875, "low": 67833.171875, "close": 68751.5078125, "volume": 147400000 }, { "date": "2026-07-16", "open": 67900.4296875, "high": 68069.8203125, "low": 66499.4921875, "close": 66835.5390625, "volume": 148900000 }, { "date": "2026-07-17", "open": 66339.8515625, "high": 66441.7734375, "low": 62704.6015625, "close": 64141.12109375, "volume": 194200000 }, { "date": "2026-07-21", "open": 64544.05078125, "high": 66232.1875, "low": 64203.46875, "close": 66232.1875, "volume": 164400000 }, { "date": "2026-07-22", "open": 66449.2734375, "high": 67592.203125, "low": 65955.6015625, "close": 66115.6015625, "volume": 155300000 }, { "date": "2026-07-23", "open": 66421.0078125, "high": 67022.3671875, "low": 66208.65625, "close": 66422.6015625, "volume": 135300000 }, { "date": "2026-07-24", "open": 65584.25, "high": 65720.8125, "low": 64201.03125, "close": 64611.1484375, "volume": 135400000 }, { "date": "2026-07-27", "open": 65164.98046875, "high": 65220.69140625, "low": 64123.3984375, "close": 64931.19140625, "volume": 160800000 }, { "date": "2026-07-28", "open": 64539.921875, "high": 64573.1796875, "low": 61923.6015625, "close": 62364.921875, "volume": 187000000 }, { "date": "2026-07-29", "open": 62734.6796875, "high": 63138.0390625, "low": 60448.8984375, "close": 61434.19140625, "volume": 264100000 }, { "date": "2026-07-30", "open": 61258.33984375, "high": 62924.83984375, "low": 61049.69921875, "close": 61867.4296875, "volume": 213700000 }, { "date": "2026-07-31", "open": 61957.1015625, "high": 65364.73046875, "low": 61948.23046875, "close": 64362.01953125, "volume": 228400000 }, { "date": "2026-08-03", "open": 63834.94921875, "high": 63905.12109375, "low": 62703.46875, "close": 63754.8984375, "volume": 202700000 }, { "date": "2026-08-04", "open": 63995.28125, "high": 64240.5, "low": 62864.4296875, "close": 63957.53125, "volume": 191800000 }, { "date": "2026-08-05", "open": 64565.26953125, "high": 66302.5234375, "low": 64555.51953125, "close": 66300.4375, "volume": 202400000 }, { "date": "2026-08-06", "open": 65896, "high": 65983.1328125, "low": 64942.0703125, "close": 65683.2578125, "volume": 191500000 }, { "date": "2026-08-07", "open": 65746.1328125, "high": 65990.71875, "low": 64651.48828125, "close": 65606.7109375, "volume": 205400000 } ] }, "breadth": { "valid_symbols": 10, "advancers": 4, "decliners": 6, "above_ma20_pct": 60, "above_ma60_pct": 70, "ma20_rising_pct": 70, "ma60_rising_pct": 80, "early_alignment_pct": 60 }, "sectors": { "산업재": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 18.117, "avg_relative_strength_20d_pct": 21.272 }, "게임": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 12.963, "avg_relative_strength_20d_pct": 16.118 }, "전기전자": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 9.152, "avg_relative_strength_20d_pct": 12.307 }, "통신": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 6.376, "avg_relative_strength_20d_pct": 9.531 }, "자동차": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 5.524, "avg_relative_strength_20d_pct": 8.679 }, "금융": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 4.394, "avg_relative_strength_20d_pct": 7.548 }, "투자/통신": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": -3.561, "avg_relative_strength_20d_pct": -0.406 }, "반도체장비": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": -6.457, "avg_relative_strength_20d_pct": -3.302 }, "소재": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": -12.753, "avg_relative_strength_20d_pct": -9.598 } }, "recommendation": { "status": "READY", "status_reason": "RUNTIME_PRODUCTION_CACHE_ALIGNED", "runtime_status": "READY", "production_status": "READY", "source_status": "LIVE", "cache_status": "LIVE", "market_state": "WAIT", "latest_complete_session": "2026-08-07", "market_session": "2026-08-07", "runtime_session": "2026-08-07", "production_session": "2026-08-07", "cache_session": "2026-08-07", "session_alignment": "ALIGNED", "cache_retrieved_at": "2026-08-11T00:37:29+09:00", "data_revision": "c7286236d06ac0cc5978933e772042531c27184fa7b32bc4d639ff8f878a9633", "recommendation_status": "LAB_VIRTUAL_CANDIDATE", "lab_candidate_only": true, "champion_market_gate_passed": false, "champion_action": "NO_NEW_BUY", "candidate_data_session": "2026-08-10", "top_candidate": { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "d6cb2c8f1b74d3a0782dc8c700239d0d9321374b7e1e7606d19033b0dd97a8a2", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 2981, "entry_price": null, "stop": 2836.6785714285716, "target": 3298.5071428571428, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "actual_buy": false }, "rows": [ { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "d6cb2c8f1b74d3a0782dc8c700239d0d9321374b7e1e7606d19033b0dd97a8a2", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 2981, "entry_price": null, "stop": 2836.6785714285716, "target": 3298.5071428571428, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c44c141656865b2652722727e611890c04b391baa0060deedc8a776fa6df0091", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 2981, "entry_price": null, "stop": 2836.6785714285716, "target": 3298.5071428571428, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "7d94fab636a32636dcd4f5cd62b2bfd4389eb388d2373e09f188cd4de8e5b539", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-10", "entry_session": null, "signal_price": 2981, "entry_price": null, "stop": 2836.6785714285716, "target": 3298.5071428571428, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "308976fe9b6b90af431dd63bf409f72c923efd5e7b34f51e5f3933b046047365", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 2980, "entry_price": null, "stop": 2832.625, "target": 3304.225, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "06f8be851e9847e44cb6feca9c7044f66e843fd1cf39634bcbcd73aba3b775a6", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 3564, "entry_price": null, "stop": 3399.214285714286, "target": 3926.5285714285715, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "06f8be851e9847e44cb6feca9c7044f66e843fd1cf39634bcbcd73aba3b775a6", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 2980, "entry_price": null, "stop": 2832.625, "target": 3304.225, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "308976fe9b6b90af431dd63bf409f72c923efd5e7b34f51e5f3933b046047365", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 3564, "entry_price": null, "stop": 3399.214285714286, "target": 3926.5285714285715, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1c068e15d8665c081076e69536e629e1edcd7558b1fe1b960a6e5f59e3b64785", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.718336993688957, "reason": "relative_20d=8.68% ma20_distance=0.96%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "a83244834e01f72de496cb3a1891c9f7cc45fffabfa7bc946a04a0cb0824e906", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.718336993688957, "reason": "relative_20d=8.68% ma20_distance=0.96%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "6d916310a4d97762fa46157e522633d040a783fe41b0ef0b17a638211832905a", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.718336993688957, "reason": "relative_20d=8.68% ma20_distance=0.96%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "308976fe9b6b90af431dd63bf409f72c923efd5e7b34f51e5f3933b046047365", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.718336993688957, "reason": "relative_20d=8.68% ma20_distance=0.96%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "06f8be851e9847e44cb6feca9c7044f66e843fd1cf39634bcbcd73aba3b775a6", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.718336993688957, "reason": "relative_20d=8.68% ma20_distance=0.96%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c44c141656865b2652722727e611890c04b391baa0060deedc8a776fa6df0091", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.187688662676483, "reason": "relative_20d=7.91% ma20_distance=0.72%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "7d94fab636a32636dcd4f5cd62b2bfd4389eb388d2373e09f188cd4de8e5b539", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.187688662676483, "reason": "relative_20d=7.91% ma20_distance=0.72%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "d6cb2c8f1b74d3a0782dc8c700239d0d9321374b7e1e7606d19033b0dd97a8a2", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.187688662676483, "reason": "relative_20d=7.91% ma20_distance=0.72%", "data_date": "2026-08-10", "data_quality_status": "VERIFIED", "data_revision": "2aaa45640f234976f815ab3e532ac5ab75b22e7993f755b9a7e9f76987021b90", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "308976fe9b6b90af431dd63bf409f72c923efd5e7b34f51e5f3933b046047365", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 6.449509417070609, "reason": "relative_20d=7.55% ma20_distance=1.1%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "f5963216027e2256006c2f60cc0b982637563f0bcdca21c6cdd8de0201e7ad98", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 6.449509417070609, "reason": "relative_20d=7.55% ma20_distance=1.1%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "06f8be851e9847e44cb6feca9c7044f66e843fd1cf39634bcbcd73aba3b775a6", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 6.449509417070609, "reason": "relative_20d=7.55% ma20_distance=1.1%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "3344389b04c11a5881b690247914d8eeb056054a0b8fddb20acf5c0ba491f520", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 6.449509417070609, "reason": "relative_20d=7.55% ma20_distance=1.1%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "d08adb5ca39b72b456242a614d3906720144bba344c5f39890267cfefbb1a796", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 6.449509417070609, "reason": "relative_20d=7.55% ma20_distance=1.1%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "d08adb5ca39b72b456242a614d3906720144bba344c5f39890267cfefbb1a796", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 3564, "entry_price": 3550, "stop": 3399.214285714286, "target": 3926.5285714285715, "planned_rr": 2.2, "actual_rr": 2.497110374230224, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "f5963216027e2256006c2f60cc0b982637563f0bcdca21c6cdd8de0201e7ad98", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 3564, "entry_price": 3550, "stop": 3399.214285714286, "target": 3926.5285714285715, "planned_rr": 2.2, "actual_rr": 2.497110374230224, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "6d916310a4d97762fa46157e522633d040a783fe41b0ef0b17a638211832905a", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 2980, "entry_price": 2989.5, "stop": 2832.625, "target": 3304.225, "planned_rr": 2.2, "actual_rr": 2.0062151394422303, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "8306", "symbol": "8306.T", "name": "Mitsubishi UFJ", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "3344389b04c11a5881b690247914d8eeb056054a0b8fddb20acf5c0ba491f520", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 3564, "entry_price": 3550, "stop": 3399.214285714286, "target": 3926.5285714285715, "planned_rr": 2.2, "actual_rr": 2.497110374230224, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1c068e15d8665c081076e69536e629e1edcd7558b1fe1b960a6e5f59e3b64785", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 2980, "entry_price": 2989.5, "stop": 2832.625, "target": 3304.225, "planned_rr": 2.2, "actual_rr": 2.0062151394422303, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": false, "actual_buy": false }, { "kind": "VIRTUAL_OPEN", "market": "JP", "ticker": "7203", "symbol": "7203.T", "name": "Toyota Motor", "sector": "자동차", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "a83244834e01f72de496cb3a1891c9f7cc45fffabfa7bc946a04a0cb0824e906", "experiment_mode": "FORWARD", "state": "VIRTUAL_OPEN", "signal_date": "2026-08-07", "entry_session": "2026-08-10", "signal_price": 2980, "entry_price": 2989.5, "stop": 2832.625, "target": 3304.225, "planned_rr": 2.2, "actual_rr": 2.0062151394422303, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "selectable_for_new_review": false, "actual_buy": false } ] }, "stocks": [ { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "7203.T", "ticker": "7203", "name": "Toyota Motor", "sector": "자동차", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:30+09:00", "data_revision": "1e6967b91124487d8ebc5491d6230d85c19bf89ce8df407cf78d69a96ab3e852", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 925948800 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/7203.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/7203.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 2995, "high": 3022, "low": 2964.5, "close": 2980, "volume": 24563900 }, "previous_bar": { "date": "2026-08-06", "open": 2930, "high": 2993.5, "low": 2918, "close": 2983.5, "volume": 31969900 }, "indicators": { "ma5": 2952, "ma20": 2951.65, "ma60": 2892.1583333333333, "ma120": 3114.426796468099, "ma200": 3163.377879638672, "atr14": 98.25, "return_20d_pct": 5.524079320113318, "return_60d_pct": -0.9308510638297851, "return_120d_pct": -18.568344001459703, "relative_strength_20d_pct": 8.678816725364458, "relative_strength_60d_pct": -5.643491538679369, "high_252": 3941.3143289923573, "low_252": 2562.3330737532856, "distance_to_high_252_pct": -24.390704438895348 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 0.5964248589881205, "ma60_slope_5d_pct": 0.10759015362604707, "above_ma20": true, "above_ma60": true, "above_ma200": false, "early_alignment": true }, "liquidity": { "avg_volume_20": 36679760, "avg_traded_value_20": 109457785907.5, "last_volume": 24563900, "volume_ratio_20": 0.6696854068837964 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 50 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 50 } ], "liquidity": { "avg_volume_20": 36679760, "avg_traded_value_20": 109457785907.5, "last_volume": 24563900, "volume_ratio_20": 0.6696854068837964 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 2794.7429575177553, "high": 2801.050537109375, "low": 2773.3942265922724, "close": 2801.050537109375, "volume": 23863900 }, { "date": "2025-09-12", "open": 2811.724935909917, "high": 2818.5177140122014, "low": 2799.109776577103, "close": 2803.4765625, "volume": 22253600 }, { "date": "2025-09-16", "open": 2814.151187649088, "high": 2856.848653944454, "low": 2809.7844013234258, "close": 2847.6298828125, "volume": 22117100 }, { "date": "2025-09-17", "open": 2843.2628697400337, "high": 2867.0375933948562, "low": 2832.5885040174603, "close": 2863.156005859375, "volume": 18883400 }, { "date": "2025-09-18", "open": 2878.682222103955, "high": 2884.019404716991, "low": 2841.321943812702, "close": 2853.451904296875, "volume": 20542800 }, { "date": "2025-09-19", "open": 2869.948661770268, "high": 2896.634574939729, "low": 2831.132788069233, "close": 2836.469970703125, "volume": 39502900 }, { "date": "2025-09-22", "open": 2836.470075640762, "high": 2886.4455148797288, "low": 2833.5588850054824, "close": 2876.25634765625, "volume": 18457400 }, { "date": "2025-09-24", "open": 2867.5227077032932, "high": 2868.493104558692, "low": 2834.5292146197357, "close": 2842.777587890625, "volume": 21777500 }, { "date": "2025-09-25", "open": 2867.522986233486, "high": 2878.197352679702, "low": 2848.115047240366, "close": 2873.83056640625, "volume": 19580500 }, { "date": "2025-09-26", "open": 2889.841879255504, "high": 2910.705411963359, "low": 2870.4339418528475, "close": 2881.593505859375, "volume": 32053900 }, { "date": "2025-09-29", "open": 2877.1594961345822, "high": 2881.1008105128485, "low": 2821.488430541567, "close": 2827.89306640625, "volume": 24786300 }, { "date": "2025-09-30", "open": 2818.0397979634586, "high": 2818.0397979634586, "low": 2780.1046468370273, "close": 2807.69384765625, "volume": 22116900 }, { "date": "2025-10-01", "open": 2785.0313794901454, "high": 2791.436015600772, "low": 2750.0522130398003, "close": 2780.104736328125, "volume": 26571700 }, { "date": "2025-10-02", "open": 2756.949379595588, "high": 2790.4505514705884, "low": 2746.110765165441, "close": 2763.8466796875, "volume": 22099300 }, { "date": "2025-10-03", "open": 2764.832067877542, "high": 2798.3332404747753, "low": 2753.0081246079303, "close": 2797.840576171875, "volume": 14005700 }, { "date": "2025-10-06", "open": 2965.8390162659716, "high": 2977.6629591879623, "low": 2920.021237443258, "close": 2930.3671875, "volume": 45597700 }, { "date": "2025-10-07", "open": 2955.9858790936155, "high": 2990.4723810163746, "low": 2953.5225575277045, "close": 2978.6484375, "volume": 31197700 }, { "date": "2025-10-08", "open": 3005.2522323978587, "high": 3029.885447417513, "low": 2955.9858023585493, "close": 2964.853759765625, "volume": 31036900 }, { "date": "2025-10-09", "open": 2955.9858559955474, "high": 2957.9565132328776, "low": 2891.93949578231, "close": 2904.256103515625, "volume": 28589800 }, { "date": "2025-10-10", "open": 2883.564299910649, "high": 2896.3735723859054, "low": 2848.5851327666787, "close": 2855.97509765625, "volume": 25255700 }, { "date": "2025-10-14", "open": 2806.708535799016, "high": 2855.4823018239595, "low": 2789.9579494874192, "close": 2829.37109375, "volume": 24550500 }, { "date": "2025-10-15", "open": 2855.482289476789, "high": 2876.6668544263234, "low": 2846.1216677549014, "close": 2870.7548828125, "volume": 18470700 }, { "date": "2025-10-16", "open": 2920.513941921222, "high": 2935.786535072294, "low": 2894.4027342758395, "close": 2911.1533203125, "volume": 19598500 }, { "date": "2025-10-17", "open": 2877.159489783961, "high": 2917.0652977758277, "low": 2877.159489783961, "close": 2890.46142578125, "volume": 14316900 }, { "date": "2025-10-20", "open": 2944.6546293062406, "high": 2958.94189453125, "low": 2927.4113781726087, "close": 2958.94189453125, "volume": 20574600 }, { "date": "2025-10-21", "open": 2972.7365414738456, "high": 2976.6778560797106, "low": 2944.1620105813226, "close": 2960.91259765625, "volume": 16336700 }, { "date": "2025-10-22", "open": 3029.8854316632774, "high": 3115.6090194859453, "low": 3028.9001030676145, "close": 3058.4599609375, "volume": 49951100 }, { "date": "2025-10-23", "open": 3054.518591968113, "high": 3066.342534904764, "low": 3012.149463111781, "close": 3045.650634765625, "volume": 18085400 }, { "date": "2025-10-24", "open": 3064.3719722502597, "high": 3089.9905160697153, "low": 3044.665400081448, "close": 3081.12255859375, "volume": 18839800 }, { "date": "2025-10-27", "open": 3123.4918224270705, "high": 3170.78759765625, "low": 3118.565179174031, "close": 3170.78759765625, "volume": 24626500 }, { "date": "2025-10-28", "open": 3172.7581531112032, "high": 3173.743481730182, "low": 3120.535736305336, "close": 3124.47705078125, "volume": 19805700 }, { "date": "2025-10-29", "open": 3129.4036077558803, "high": 3135.3155793070564, "low": 3078.166520979021, "close": 3099.84375, "volume": 20640200 }, { "date": "2025-10-30", "open": 3101.8145687181122, "high": 3143.198371731505, "low": 3079.152009925064, "close": 3138.271728515625, "volume": 23926200 }, { "date": "2025-10-31", "open": 3143.1982694179715, "high": 3151.0808983067936, "low": 3075.2105952518773, "close": 3091.961181640625, "volume": 25906600 }, { "date": "2025-11-04", "open": 3103.7850270218405, "high": 3157.9780989222218, "low": 3074.2251696216326, "close": 3108.711669921875, "volume": 26958800 }, { "date": "2025-11-05", "open": 3103.785071122019, "high": 3104.770399716026, "low": 2952.0444676449424, "close": 2995.39892578125, "volume": 56932600 }, { "date": "2025-11-06", "open": 3064.3720032691044, "high": 3135.3156637949487, "low": 3009.1936006378924, "close": 3092.946533203125, "volume": 32756900 }, { "date": "2025-11-07", "open": 3044.665437298298, "high": 3082.1079248767237, "low": 3031.8561652319945, "close": 3072.254638671875, "volume": 17774800 }, { "date": "2025-11-10", "open": 3087.0346221192813, "high": 3088.0199507570464, "low": 3044.665490695365, "close": 3085.06396484375, "volume": 19709600 }, { "date": "2025-11-11", "open": 3101.8144301616617, "high": 3130.388959537357, "low": 3083.0931867775857, "close": 3100.8291015625, "volume": 17570500 }, { "date": "2025-11-12", "open": 3129.4036417515676, "high": 3166.846128649099, "low": 3128.418313149001, "close": 3143.1982421875, "volume": 20882100 }, { "date": "2025-11-13", "open": 3153.0514677141964, "high": 3167.8313964691065, "low": 3133.3448960409823, "close": 3151.080810546875, "volume": 16407400 }, { "date": "2025-11-14", "open": 3108.7117555246414, "high": 3133.344970703125, "low": 3088.019854774715, "close": 3133.344970703125, "volume": 17302600 }, { "date": "2025-11-17", "open": 3103.7851776974294, "high": 3117.5797784871957, "low": 3068.313347095173, "close": 3073.239990234375, "volume": 15668000 }, { "date": "2025-11-18", "open": 3060.43060425651, "high": 3068.3132329860823, "low": 2983.574974143178, "close": 2984.560302734375, "volume": 21663600 }, { "date": "2025-11-19", "open": 3028.9002753475365, "high": 3029.8856039992434, "low": 2974.7071995036476, "close": 2992.443115234375, "volume": 15126800 }, { "date": "2025-11-20", "open": 3049.5920918648876, "high": 3057.4747208583995, "low": 2999.34033203125, "close": 2999.34033203125, "volume": 17872000 }, { "date": "2025-11-21", "open": 2990.4723695404573, "high": 3074.225302460042, "low": 2983.575069182374, "close": 3051.562744140625, "volume": 31305500 }, { "date": "2025-11-25", "open": 3103.7851913199243, "high": 3103.7851913199243, "low": 3024.95890074672, "close": 3031.856201171875, "volume": 17998000 }, { "date": "2025-11-26", "open": 3083.0932927318377, "high": 3111.6678230895313, "low": 3044.665476043905, "close": 3094.917236328125, "volume": 20618800 }, { "date": "2025-11-27", "open": 3108.7117680293727, "high": 3118.565054140401, "low": 3082.107895529597, "close": 3091.961181640625, "volume": 11108400 }, { "date": "2025-11-28", "open": 3093.931968535549, "high": 3093.931968535549, "low": 3073.240066835152, "close": 3087.03466796875, "volume": 13070100 }, { "date": "2025-12-01", "open": 3086.0491443512733, "high": 3087.034472941424, "low": 3029.8854147126967, "close": 3036.78271484375, "volume": 13231700 }, { "date": "2025-12-02", "open": 3039.7388288626335, "high": 3044.665472021244, "low": 2997.369697698584, "close": 3000.32568359375, "volume": 17880100 }, { "date": "2025-12-03", "open": 2985.5458139429074, "high": 2995.3991004575705, "low": 2950.0739824901207, "close": 2960.91259765625, "volume": 16544800 }, { "date": "2025-12-04", "open": 2983.5749652553977, "high": 3061.4159237280455, "low": 2959.9270791371255, "close": 3057.474609375, "volume": 21589300 }, { "date": "2025-12-05", "open": 3008.2082583143088, "high": 3022.0028589092644, "low": 2971.7510995990683, "close": 2987.516357421875, "volume": 21707900 }, { "date": "2025-12-08", "open": 3005.2521829044117, "high": 3015.10546875, "low": 2976.677653952206, "close": 3015.10546875, "volume": 15596600 }, { "date": "2025-12-09", "open": 3030.8708644202543, "high": 3037.7681648269327, "low": 2999.34034827544, "close": 3021.017578125, "volume": 15163400 }, { "date": "2025-12-10", "open": 3043.680063191366, "high": 3090.9758362678263, "low": 3030.8707913164912, "close": 3070.283935546875, "volume": 20327700 }, { "date": "2025-12-11", "open": 3101.814558631431, "high": 3113.6385023110934, "low": 3053.5334552728095, "close": 3064.3720703125, "volume": 14242200 }, { "date": "2025-12-12", "open": 3144.1837101286906, "high": 3223.995330473543, "low": 3121.5211512653373, "close": 3212.17138671875, "volume": 42664200 }, { "date": "2025-12-15", "open": 3195.420669236824, "high": 3308.7334589260727, "low": 3194.43534063083, "close": 3300.850830078125, "volume": 31427000 }, { "date": "2025-12-16", "open": 3330.410717846753, "high": 3344.2053184532188, "low": 3280.1589584946273, "close": 3281.144287109375, "volume": 28736000 }, { "date": "2025-12-17", "open": 3296.909492718209, "high": 3306.762778709596, "low": 3263.408320347492, "close": 3299.865478515625, "volume": 20872500 }, { "date": "2025-12-18", "open": 3300.850884162206, "high": 3334.352057314897, "low": 3292.9682551851024, "close": 3313.66015625, "volume": 19193200 }, { "date": "2025-12-19", "open": 3339.2786356132724, "high": 3388.545065763955, "low": 3338.2933070102586, "close": 3373.76513671875, "volume": 37972600 }, { "date": "2025-12-22", "open": 3442.7381180184966, "high": 3443.7234466155255, "low": 3386.5743879878573, "close": 3404.310302734375, "volume": 17099900 }, { "date": "2025-12-23", "open": 3427.958248092629, "high": 3427.958248092629, "low": 3359.970573726894, "close": 3364.897216796875, "volume": 17000600 }, { "date": "2025-12-24", "open": 3367.8532454902793, "high": 3369.8239027433456, "low": 3303.806884765625, "close": 3303.806884765625, "volume": 12845800 }, { "date": "2025-12-25", "open": 3327.454765170583, "high": 3333.366736917999, "low": 3308.733521303766, "close": 3324.498779296875, "volume": 7132300 }, { "date": "2025-12-26", "open": 3327.4546587520804, "high": 3347.161230613212, "low": 3319.5720300076277, "close": 3330.41064453125, "volume": 10705500 }, { "date": "2025-12-29", "open": 3336.3227376495615, "high": 3336.3227376495615, "low": 3302.8215642650116, "close": 3314.6455078125, "volume": 12099700 }, { "date": "2025-12-30", "open": 3320.55754051163, "high": 3337.3081275112436, "low": 3303.8069535120167, "close": 3306.762939453125, "volume": 12175900 }, { "date": "2026-01-05", "open": 3360.9560238736344, "high": 3404.3104844571703, "low": 3347.161422778873, "close": 3349.132080078125, "volume": 18505900 }, { "date": "2026-01-06", "open": 3436.826284084281, "high": 3452.5915422681537, "low": 3372.779922712298, "close": 3378.69189453125, "volume": 21996200 }, { "date": "2026-01-07", "open": 3300.850974659155, "high": 3310.7042611506745, "low": 3277.203087079507, "close": 3286.071044921875, "volume": 21592100 }, { "date": "2026-01-08", "open": 3252.5696633853695, "high": 3279.1735352155433, "low": 3237.789734590828, "close": 3245.67236328125, "volume": 18107700 }, { "date": "2026-01-09", "open": 3273.2617663098617, "high": 3354.05871538795, "low": 3272.2764376625682, "close": 3338.29345703125, "volume": 24104300 }, { "date": "2026-01-13", "open": 3448.6502060946514, "high": 3587.58154296875, "low": 3447.6648774643386, "close": 3587.58154296875, "volume": 50179500 }, { "date": "2026-01-14", "open": 3566.8896942728466, "high": 3591.5229103935153, "low": 3509.740632872895, "close": 3568.8603515625, "volume": 26474500 }, { "date": "2026-01-15", "open": 3585.610851478885, "high": 3708.7769290922015, "low": 3581.6695369952586, "close": 3659.510498046875, "volume": 35684100 }, { "date": "2026-01-16", "open": 3621.082648919129, "high": 3687.0996659198313, "low": 3606.302719739867, "close": 3616.156005859375, "volume": 20254500 }, { "date": "2026-01-19", "open": 3547.182901557756, "high": 3569.845458984375, "low": 3512.6964011259447, "close": 3569.845458984375, "volume": 17580700 }, { "date": "2026-01-20", "open": 3537.3296855419107, "high": 3541.270999954771, "low": 3476.23931214258, "close": 3489.048583984375, "volume": 20386000 }, { "date": "2026-01-21", "open": 3454.5620911744263, "high": 3506.7845072703317, "low": 3439.78216209068, "close": 3499.88720703125, "volume": 16952900 }, { "date": "2026-01-22", "open": 3576.742840494428, "high": 3585.6107979501994, "low": 3517.6231241226196, "close": 3531.417724609375, "volume": 17423300 }, { "date": "2026-01-23", "open": 3581.669425038049, "high": 3597.434682479757, "low": 3534.373652712925, "close": 3570.830810546875, "volume": 21187900 }, { "date": "2026-01-26", "open": 3448.6501066719693, "high": 3469.342007312001, "low": 3409.236962595718, "close": 3425.987548828125, "volume": 28379900 }, { "date": "2026-01-27", "open": 3444.7088680570614, "high": 3446.6795253042337, "low": 3385.5891506418943, "close": 3408.251708984375, "volume": 18214200 }, { "date": "2026-01-28", "open": 3318.5866756843816, "high": 3331.395947294802, "low": 3291.982803878123, "close": 3297.894775390625, "volume": 23115000 }, { "date": "2026-01-29", "open": 3319.572124861786, "high": 3419.0903156041545, "low": 3296.9095665739196, "close": 3397.4130859375, "volume": 24456700 }, { "date": "2026-01-30", "open": 3405.2957780393835, "high": 3478.2100973608285, "low": 3401.3544634814675, "close": 3452.591552734375, "volume": 23842000 }, { "date": "2026-02-02", "open": 3547.1830799151344, "high": 3573.7869530144976, "low": 3464.415474717114, "close": 3483.13671875, "volume": 22997000 }, { "date": "2026-02-03", "open": 3567.874868351549, "high": 3568.86019695369, "low": 3520.5790954487948, "close": 3541.27099609375, "volume": 20936000 }, { "date": "2026-02-04", "open": 3602.3614460989934, "high": 3688.0850363097734, "low": 3575.757573274958, "close": 3670.34912109375, "volume": 28520900 }, { "date": "2026-02-05", "open": 3744.248821589989, "high": 3757.058093874376, "low": 3639.8039860403737, "close": 3651.6279296875, "volume": 32411800 }, { "date": "2026-02-06", "open": 3615.1707579597596, "high": 3737.3515085694653, "low": 3583.6402416733836, "close": 3724.542236328125, "volume": 42812900 }, { "date": "2026-02-09", "open": 3940.329000410109, "high": 3941.3143289923573, "low": 3674.290283203125, "close": 3674.290283203125, "volume": 40235900 }, { "date": "2026-02-10", "open": 3672.31977011866, "high": 3703.850285987669, "low": 3632.9066252823986, "close": 3659.510498046875, "volume": 27155000 }, { "date": "2026-02-12", "open": 3627.980019610324, "high": 3652.613235387146, "low": 3576.7429307945345, "close": 3650.642578125, "volume": 27029000 }, { "date": "2026-02-13", "open": 3704.8355265881687, "high": 3731.439398720584, "low": 3661.4810682983075, "close": 3718.630126953125, "volume": 32482400 }, { "date": "2026-02-16", "open": 3703.8501581919368, "high": 3704.835486778846, "low": 3602.361313740282, "close": 3612.214599609375, "volume": 18417600 }, { "date": "2026-02-17", "open": 3627.9799594278124, "high": 3669.363761246381, "low": 3613.2000302068955, "close": 3658.525146484375, "volume": 13395200 }, { "date": "2026-02-18", "open": 3702.8648352410773, "high": 3713.7034497135764, "low": 3664.437020293126, "close": 3675.275634765625, "volume": 15050800 }, { "date": "2026-02-19", "open": 3675.2756686632633, "high": 3730.454070123087, "low": 3655.569096713326, "close": 3718.630126953125, "volume": 15842100 }, { "date": "2026-02-20", "open": 3655.569078028284, "high": 3660.495720990586, "low": 3552.1095758199363, "close": 3581.66943359375, "volume": 24781700 }, { "date": "2026-02-24", "open": 3622.0678999418765, "high": 3627.9798714869394, "low": 3567.8748274454665, "close": 3602.361328125, "volume": 20855600 }, { "date": "2026-02-25", "open": 3642.759805658812, "high": 3697.9382068264867, "low": 3626.009219590054, "close": 3665.42236328125, "volume": 24220000 }, { "date": "2026-02-26", "open": 3724.542144516767, "high": 3764.9406175128483, "low": 3699.908929275254, "close": 3720.600830078125, "volume": 24605000 }, { "date": "2026-02-27", "open": 3685.12890625, "high": 3768.8818359375, "low": 3661.481020220588, "close": 3768.8818359375, "volume": 28621000 }, { "date": "2026-03-02", "open": 3630.9358797208774, "high": 3898.9452580883344, "low": 3598.4200360218842, "close": 3886.135986328125, "volume": 44611800 }, { "date": "2026-03-03", "open": 3744.2487274615073, "high": 3745.234056073997, "low": 3619.111993675294, "close": 3647.6865234375, "volume": 50592000 }, { "date": "2026-03-04", "open": 3606.302694147283, "high": 3615.1706515919077, "low": 3445.6941315390845, "close": 3468.356689453125, "volume": 34266800 }, { "date": "2026-03-05", "open": 3547.1830618446565, "high": 3581.6695638348133, "low": 3429.928955078125, "close": 3429.928955078125, "volume": 31699400 }, { "date": "2026-03-06", "open": 3438.7969597372867, "high": 3491.019377750489, "low": 3419.090386902116, "close": 3463.43017578125, "volume": 20575900 }, { "date": "2026-03-09", "open": 3250.599081446982, "high": 3372.7798289763623, "low": 3246.6577670105503, "close": 3343.219970703125, "volume": 28223800 }, { "date": "2026-03-10", "open": 3412.1931002611664, "high": 3465.400847132117, "low": 3381.6479122426576, "close": 3422.04638671875, "volume": 22222100 }, { "date": "2026-03-11", "open": 3449.635460486779, "high": 3516.6378059061167, "low": 3448.650131877671, "close": 3458.50341796875, "volume": 15207900 }, { "date": "2026-03-12", "open": 3458.5034074059886, "high": 3459.488736012087, "low": 3366.8678470388213, "close": 3416.13427734375, "volume": 19335000 }, { "date": "2026-03-13", "open": 3310.704087073442, "high": 3381.647746082159, "low": 3310.704087073442, "close": 3320.557373046875, "volume": 22705700 }, { "date": "2026-03-16", "open": 3320.5573705601223, "high": 3330.410656526176, "low": 3279.1735695026964, "close": 3289.02685546875, "volume": 18079900 }, { "date": "2026-03-17", "open": 3327.454635796232, "high": 3344.205221762633, "low": 3307.7480640710546, "close": 3329.42529296875, "volume": 11542500 }, { "date": "2026-03-18", "open": 3309.7188062298032, "high": 3373.7651659811986, "low": 3309.7188062298032, "close": 3354.05859375, "volume": 15583800 }, { "date": "2026-03-19", "open": 3310.7040296052633, "high": 3324.498629728618, "low": 3267.349572074718, "close": 3276.217529296875, "volume": 23090100 }, { "date": "2026-03-23", "open": 3229.9070943916295, "high": 3231.8777515572133, "low": 3143.1981791059484, "close": 3203.30322265625, "volume": 22909400 }, { "date": "2026-03-24", "open": 3272.276442198606, "high": 3287.0563719285005, "low": 3210.20073733305, "close": 3223.010009765625, "volume": 16565700 }, { "date": "2026-03-25", "open": 3339.2786138956244, "high": 3369.823800390391, "low": 3279.1735695026964, "close": 3289.02685546875, "volume": 18556700 }, { "date": "2026-03-26", "open": 3333.366813794781, "high": 3338.29345703125, "low": 3298.8803111394996, "close": 3338.29345703125, "volume": 16107200 }, { "date": "2026-03-27", "open": 3305.7775821596247, "high": 3383.618544600939, "low": 3296.9096244131456, "close": 3358, "volume": 28198100 }, { "date": "2026-03-30", "open": 3204, "high": 3237, "low": 3168, "close": 3224, "volume": 30941700 }, { "date": "2026-03-31", "open": 3200, "high": 3252, "low": 3162, "close": 3162, "volume": 26872400 }, { "date": "2026-04-01", "open": 3280, "high": 3311, "low": 3253, "close": 3311, "volume": 25388600 }, { "date": "2026-04-02", "open": 3365, "high": 3384, "low": 3251, "close": 3262, "volume": 21711400 }, { "date": "2026-04-03", "open": 3277, "high": 3316, "low": 3255, "close": 3255, "volume": 11056900 }, { "date": "2026-04-06", "open": 3255, "high": 3297, "low": 3244, "close": 3247, "volume": 11430400 }, { "date": "2026-04-07", "open": 3235, "high": 3264, "low": 3224, "close": 3252, "volume": 14215500 }, { "date": "2026-04-08", "open": 3392, "high": 3418, "low": 3333, "close": 3384, "volume": 27222600 }, { "date": "2026-04-09", "open": 3398, "high": 3399, "low": 3318, "close": 3331, "volume": 20191400 }, { "date": "2026-04-10", "open": 3345, "high": 3363, "low": 3295, "close": 3319, "volume": 16930900 }, { "date": "2026-04-13", "open": 3295, "high": 3337, "low": 3280, "close": 3319, "volume": 14353200 }, { "date": "2026-04-14", "open": 3355, "high": 3355, "low": 3288, "close": 3326, "volume": 15920200 }, { "date": "2026-04-15", "open": 3355, "high": 3386, "low": 3344, "close": 3381, "volume": 20317000 }, { "date": "2026-04-16", "open": 3416, "high": 3468, "low": 3392, "close": 3392, "volume": 20154600 }, { "date": "2026-04-17", "open": 3400, "high": 3400, "low": 3343, "close": 3343, "volume": 14251500 }, { "date": "2026-04-20", "open": 3413, "high": 3413, "low": 3380, "close": 3390, "volume": 14589600 }, { "date": "2026-04-21", "open": 3345, "high": 3356, "low": 3280, "close": 3280, "volume": 19345300 }, { "date": "2026-04-22", "open": 3220, "high": 3235, "low": 3191, "close": 3191, "volume": 20463800 }, { "date": "2026-04-23", "open": 3191, "high": 3205, "low": 3111, "close": 3123, "volume": 23206300 }, { "date": "2026-04-24", "open": 3122, "high": 3133, "low": 3062, "close": 3067, "volume": 22659400 }, { "date": "2026-04-27", "open": 3065, "high": 3101, "low": 3057, "close": 3067, "volume": 19390900 }, { "date": "2026-04-28", "open": 3131, "high": 3135, "low": 3079, "close": 3112, "volume": 21920800 }, { "date": "2026-04-30", "open": 3062, "high": 3071, "low": 2997, "close": 3023, "volume": 32130400 }, { "date": "2026-05-01", "open": 3000, "high": 3022, "low": 2971, "close": 3000, "volume": 21904100 }, { "date": "2026-05-07", "open": 3017, "high": 3047, "low": 2978, "close": 2978, "volume": 37816000 }, { "date": "2026-05-08", "open": 3020, "high": 3088, "low": 2874, "close": 2913, "volume": 75083900 }, { "date": "2026-05-11", "open": 2800, "high": 2888, "low": 2798, "close": 2870, "volume": 43038000 }, { "date": "2026-05-12", "open": 2831, "high": 2886.5, "low": 2820, "close": 2843, "volume": 29055900 }, { "date": "2026-05-13", "open": 2884.5, "high": 2945, "low": 2879, "close": 2939.5, "volume": 29534100 }, { "date": "2026-05-14", "open": 2944, "high": 3010, "low": 2943, "close": 3008, "volume": 31564100 }, { "date": "2026-05-15", "open": 3017, "high": 3086, "low": 2987.5, "close": 3085, "volume": 43178700 }, { "date": "2026-05-18", "open": 2990, "high": 3013, "low": 2940, "close": 2954.5, "volume": 30946400 }, { "date": "2026-05-19", "open": 2955, "high": 2979, "low": 2931, "close": 2957, "volume": 23002200 }, { "date": "2026-05-20", "open": 3003, "high": 3027, "low": 2942, "close": 2942, "volume": 26030500 }, { "date": "2026-05-21", "open": 2964.5, "high": 3027, "low": 2961, "close": 2978, "volume": 21798100 }, { "date": "2026-05-22", "open": 3020, "high": 3022, "low": 2975.5, "close": 2987, "volume": 16498800 }, { "date": "2026-05-25", "open": 3051, "high": 3108, "low": 3006, "close": 3026, "volume": 22249700 }, { "date": "2026-05-26", "open": 3028, "high": 3030, "low": 2990, "close": 3022, "volume": 16349400 }, { "date": "2026-05-27", "open": 3016, "high": 3039, "low": 2998.5, "close": 3008, "volume": 17980500 }, { "date": "2026-05-28", "open": 3039, "high": 3072, "low": 3023, "close": 3030, "volume": 25312200 }, { "date": "2026-05-29", "open": 3022, "high": 3082, "low": 3022, "close": 3042, "volume": 39820000 }, { "date": "2026-06-01", "open": 3006, "high": 3009, "low": 2891, "close": 2905.5, "volume": 37687200 }, { "date": "2026-06-02", "open": 2849.5, "high": 2863.5, "low": 2805, "close": 2844, "volume": 37933000 }, { "date": "2026-06-03", "open": 2840, "high": 2920, "low": 2833, "close": 2881, "volume": 27875500 }, { "date": "2026-06-04", "open": 2875, "high": 2879.5, "low": 2835, "close": 2838.5, "volume": 19751600 }, { "date": "2026-06-05", "open": 2872, "high": 2885.5, "low": 2837, "close": 2850, "volume": 18955400 }, { "date": "2026-06-08", "open": 2817, "high": 2862, "low": 2795.5, "close": 2822.5, "volume": 30734900 }, { "date": "2026-06-09", "open": 2850, "high": 2873, "low": 2821.5, "close": 2830, "volume": 22825800 }, { "date": "2026-06-10", "open": 2837, "high": 2840.5, "low": 2787.5, "close": 2814, "volume": 25839700 }, { "date": "2026-06-11", "open": 2768, "high": 2782.5, "low": 2718.5, "close": 2747.5, "volume": 27541100 }, { "date": "2026-06-12", "open": 2792, "high": 2798.5, "low": 2756.5, "close": 2775.5, "volume": 29442600 }, { "date": "2026-06-15", "open": 2836.5, "high": 2934.5, "low": 2830, "close": 2902.5, "volume": 29688600 }, { "date": "2026-06-16", "open": 2867, "high": 2894, "low": 2826.5, "close": 2847.5, "volume": 20615100 }, { "date": "2026-06-17", "open": 2862.5, "high": 2863.5, "low": 2803.5, "close": 2810, "volume": 26726100 }, { "date": "2026-06-18", "open": 2800, "high": 2807, "low": 2774.5, "close": 2793.5, "volume": 27620900 }, { "date": "2026-06-19", "open": 2785, "high": 2793, "low": 2755, "close": 2776.5, "volume": 28789700 }, { "date": "2026-06-22", "open": 2770, "high": 2802, "low": 2741.5, "close": 2741.5, "volume": 22063700 }, { "date": "2026-06-23", "open": 2745, "high": 2748, "low": 2706, "close": 2706, "volume": 22693000 }, { "date": "2026-06-24", "open": 2731, "high": 2731, "low": 2686, "close": 2686, "volume": 25725300 }, { "date": "2026-06-25", "open": 2700, "high": 2713.5, "low": 2689, "close": 2700.5, "volume": 20706600 }, { "date": "2026-06-26", "open": 2714, "high": 2768, "low": 2696.5, "close": 2768, "volume": 32537200 }, { "date": "2026-06-29", "open": 2805, "high": 2805, "low": 2745, "close": 2772, "volume": 31780500 }, { "date": "2026-06-30", "open": 2775, "high": 2782.5, "low": 2708, "close": 2725, "volume": 32958300 }, { "date": "2026-07-01", "open": 2765, "high": 2771.5, "low": 2715, "close": 2724.5, "volume": 21882700 }, { "date": "2026-07-02", "open": 2759, "high": 2839, "low": 2750, "close": 2793, "volume": 30358500 }, { "date": "2026-07-03", "open": 2839, "high": 2856.5, "low": 2813, "close": 2828, "volume": 23428700 }, { "date": "2026-07-06", "open": 2855, "high": 2923, "low": 2839, "close": 2923, "volume": 26728000 }, { "date": "2026-07-07", "open": 2950, "high": 2980, "low": 2925, "close": 2946, "volume": 36408300 }, { "date": "2026-07-08", "open": 2926, "high": 2942, "low": 2884, "close": 2889, "volume": 28465700 }, { "date": "2026-07-09", "open": 2854, "high": 2865, "low": 2817, "close": 2824, "volume": 24949800 }, { "date": "2026-07-10", "open": 2863.5, "high": 2864.5, "low": 2817.5, "close": 2823, "volume": 26668000 }, { "date": "2026-07-13", "open": 2844, "high": 2847, "low": 2794, "close": 2806, "volume": 19932600 }, { "date": "2026-07-14", "open": 2832, "high": 2853, "low": 2815.5, "close": 2839, "volume": 20459300 }, { "date": "2026-07-15", "open": 2857, "high": 2875.5, "low": 2837, "close": 2875.5, "volume": 21157100 }, { "date": "2026-07-16", "open": 2876, "high": 2935.5, "low": 2858.5, "close": 2909, "volume": 29732200 }, { "date": "2026-07-17", "open": 2865.5, "high": 2913.5, "low": 2857, "close": 2899.5, "volume": 35779500 }, { "date": "2026-07-21", "open": 2900, "high": 2972, "low": 2893.5, "close": 2944.5, "volume": 31065300 }, { "date": "2026-07-22", "open": 2921.5, "high": 2951, "low": 2897.5, "close": 2939, "volume": 24733500 }, { "date": "2026-07-23", "open": 2938, "high": 2950, "low": 2913.5, "close": 2950, "volume": 24503500 }, { "date": "2026-07-24", "open": 2920, "high": 2923, "low": 2877.5, "close": 2897, "volume": 23007200 }, { "date": "2026-07-27", "open": 2921, "high": 2973, "low": 2915, "close": 2965.5, "volume": 26894200 }, { "date": "2026-07-28", "open": 2972.5, "high": 3015, "low": 2934.5, "close": 3008, "volume": 30618100 }, { "date": "2026-07-29", "open": 3085, "high": 3233, "low": 3059, "close": 3224, "volume": 61406300 }, { "date": "2026-07-30", "open": 3181, "high": 3192, "low": 3106, "close": 3126, "volume": 102087800 }, { "date": "2026-07-31", "open": 3032, "high": 3119, "low": 3021, "close": 3067, "volume": 37342500 }, { "date": "2026-08-03", "open": 2999, "high": 2999, "low": 2885.5, "close": 2963.5, "volume": 43659400 }, { "date": "2026-08-04", "open": 2948, "high": 3028, "low": 2871, "close": 2918.5, "volume": 70011500 }, { "date": "2026-08-05", "open": 2903, "high": 2924.5, "low": 2869.5, "close": 2914.5, "volume": 48003400 }, { "date": "2026-08-06", "open": 2930, "high": 2993.5, "low": 2918, "close": 2983.5, "volume": 31969900 }, { "date": "2026-08-07", "open": 2995, "high": 3022, "low": 2964.5, "close": 2980, "volume": 24563900 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "6758.T", "ticker": "6758", "name": "Sony Group", "sector": "전기전자", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:31+09:00", "data_revision": "d467af57aa60dbcd561c8b4dd25c76d1d3c54d67c46d69a23774a08cf4e8f95f", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/6758.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/6758.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 3666, "high": 3758, "low": 3645, "close": 3721, "volume": 16362100 }, "previous_bar": { "date": "2026-08-06", "open": 3650, "high": 3663, "low": 3594, "close": 3626, "volume": 17528500 }, "indicators": { "ma5": 3608, "ma20": 3540.85, "ma60": 3458.0833333333335, "ma120": 3401.0773763020834, "ma200": 3674.8259436035155, "atr14": 130.42857142857142, "return_20d_pct": 9.152244059841586, "return_60d_pct": 8.042973286875732, "return_120d_pct": 4.931208072173687, "relative_strength_20d_pct": 12.306981465092726, "relative_strength_60d_pct": 3.330332812026149, "high_252": 4757.396194480884, "low_252": 3043, "distance_to_high_252_pct": -21.784946052700437 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 1.2278795848937873, "ma60_slope_5d_pct": 0.4677535723105475, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 18812075, "avg_traded_value_20": 67445471100, "last_volume": 16362100, "volume_ratio_20": 0.8697658285967922 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 12.5 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 12.5 } ], "liquidity": { "avg_volume_20": 18812075, "avg_traded_value_20": 67445471100, "last_volume": 16362100, "volume_ratio_20": 0.8697658285967922 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 4181.212007013807, "high": 4239.808564831816, "low": 4169.294063050823, "close": 4225.904296875, "volume": 10522700 }, { "date": "2025-09-12", "open": 4352.035436732604, "high": 4353.028598630534, "low": 4228.883361389188, "close": 4256.69189453125, "volume": 15107400 }, { "date": "2025-09-16", "open": 4256.692247468017, "high": 4262.65121934968, "low": 4181.211936966951, "close": 4192.13671875, "volume": 15476700 }, { "date": "2025-09-17", "open": 4205.047919535095, "high": 4284.500879753047, "low": 4174.259897450639, "close": 4237.822265625, "volume": 11898000 }, { "date": "2025-09-18", "open": 4270.596943379202, "high": 4419.571255357546, "low": 4223.918325625987, "close": 4402.6875, "volume": 16890600 }, { "date": "2025-09-19", "open": 4415.598378558204, "high": 4446.386401440639, "low": 4261.658264146031, "close": 4291.453125, "volume": 22209700 }, { "date": "2025-09-22", "open": 4171.739100018393, "high": 4268.0908459509765, "low": 4166.015325150172, "close": 4187.95654296875, "volume": 12998042 }, { "date": "2025-09-24", "open": 4054.3996750059823, "high": 4135.4873678418535, "low": 4021.0104253326026, "close": 4123.0859375, "volume": 20918860 }, { "date": "2025-09-25", "open": 4188.910242797968, "high": 4367.304047277978, "low": 4156.475358305134, "close": 4254.73486328125, "volume": 21348824 }, { "date": "2025-09-26", "open": 4320.559073954813, "high": 4331.052741763938, "low": 4183.186540921984, "close": 4202.26611328125, "volume": 22943128 }, { "date": "2025-09-29", "open": 4213.5230201499535, "high": 4329.071169165885, "low": 4196.589239690722, "close": 4251.375, "volume": 19566400 }, { "date": "2025-09-30", "open": 4283.250451250294, "high": 4317.118012957853, "low": 4191.608813688659, "close": 4242.41015625, "volume": 16105800 }, { "date": "2025-10-01", "open": 4312.137485056161, "high": 4313.133589811314, "low": 4165.71008604871, "close": 4198.58154296875, "volume": 14775100 }, { "date": "2025-10-02", "open": 4188.620406273274, "high": 4212.5269198881515, "low": 4071.0800476667946, "close": 4095.982666015625, "volume": 15185300 }, { "date": "2025-10-03", "open": 4141.803187132222, "high": 4227.468188116679, "low": 4123.873303205242, "close": 4189.6162109375, "volume": 9277300 }, { "date": "2025-10-06", "open": 4429.6777286138895, "high": 4474.50244140625, "low": 4337.039988843012, "close": 4474.50244140625, "volume": 21132700 }, { "date": "2025-10-07", "open": 4488.4478526048615, "high": 4512.3543658011595, "low": 4440.6348262122665, "close": 4479.48291015625, "volume": 14524300 }, { "date": "2025-10-08", "open": 4532.276421978136, "high": 4621.925845709571, "low": 4500.40107131807, "close": 4527.2958984375, "volume": 15576000 }, { "date": "2025-10-09", "open": 4593.038658260273, "high": 4629.89453125, "low": 4554.19057591975, "close": 4629.89453125, "volume": 13895100 }, { "date": "2025-10-10", "open": 4582.081599557274, "high": 4611.964740423952, "low": 4426.6892670505495, "close": 4443.623046875, "volume": 19035600 }, { "date": "2025-10-14", "open": 4379.872538088203, "high": 4399.794632871411, "low": 4255.359445693155, "close": 4293.21142578125, "volume": 19053400 }, { "date": "2025-10-15", "open": 4322.098599750619, "high": 4340.028485621905, "low": 4295.203770943689, "close": 4325.0869140625, "volume": 11537300 }, { "date": "2025-10-16", "open": 4359.950320857621, "high": 4366.923053835918, "low": 4276.277525118065, "close": 4304.16845703125, "volume": 10508900 }, { "date": "2025-10-17", "open": 4284.246593045967, "high": 4361.942764693858, "low": 4266.316707281068, "close": 4283.25048828125, "volume": 11461600 }, { "date": "2025-10-20", "open": 4337.039805527079, "high": 4405.771028903599, "low": 4302.176141495511, "close": 4402.78271484375, "volume": 9863400 }, { "date": "2025-10-21", "open": 4382.860642895541, "high": 4418.720411791959, "low": 4357.958025606362, "close": 4400.79052734375, "volume": 11129800 }, { "date": "2025-10-22", "open": 4387.841363525391, "high": 4429.677762451172, "low": 4365.927059326172, "close": 4382.86083984375, "volume": 8117500 }, { "date": "2025-10-23", "open": 4339.032351386278, "high": 4383.857065760103, "low": 4313.133627525845, "close": 4371.90380859375, "volume": 10770500 }, { "date": "2025-10-24", "open": 4371.903451502528, "high": 4394.81385920008, "low": 4326.082636107422, "close": 4359.9501953125, "volume": 7675900 }, { "date": "2025-10-27", "open": 4406.767331433155, "high": 4440.6348922986, "low": 4378.87639895573, "close": 4384.85302734375, "volume": 10964500 }, { "date": "2025-10-28", "open": 4384.852834375, "high": 4387.8411484375, "low": 4334.0514953125, "close": 4357.9580078125, "volume": 8515800 }, { "date": "2025-10-29", "open": 4374.891958466106, "high": 4374.891958466106, "low": 4276.277590549862, "close": 4298.19189453125, "volume": 9830300 }, { "date": "2025-10-30", "open": 4266.316476976939, "high": 4272.293105242608, "low": 4199.5774613436315, "close": 4215.51513671875, "volume": 20628100 }, { "date": "2025-10-31", "open": 4333.055372581588, "high": 4417.724270666516, "low": 4276.277405630519, "close": 4315.12548828125, "volume": 16334500 }, { "date": "2025-11-04", "open": 4392.8215675931315, "high": 4392.8215675931315, "low": 4270.3006939391735, "close": 4278.26953125, "volume": 14034600 }, { "date": "2025-11-05", "open": 4290.2228565557625, "high": 4330.067043753866, "low": 4170.690294961453, "close": 4227.46826171875, "volume": 15647000 }, { "date": "2025-11-06", "open": 4297.195893049569, "high": 4365.927120824354, "low": 4271.29716954023, "close": 4333.0556640625, "volume": 13588900 }, { "date": "2025-11-07", "open": 4283.250451250294, "high": 4319.1102224700635, "low": 4175.671137590984, "close": 4242.41015625, "volume": 13062400 }, { "date": "2025-11-10", "open": 4303.172268907563, "high": 4306.160582983193, "low": 4218.503370098039, "close": 4267.3125, "volume": 10442600 }, { "date": "2025-11-11", "open": 4337.040163077296, "high": 4551.202688355573, "low": 4266.316724497027, "close": 4502.3935546875, "volume": 30172000 }, { "date": "2025-11-12", "open": 4625.910185009203, "high": 4694.64140868828, "low": 4585.069892678157, "close": 4667.74658203125, "volume": 21405000 }, { "date": "2025-11-13", "open": 4631.886998395334, "high": 4757.396194480884, "low": 4626.906474741145, "close": 4650.81298828125, "volume": 13979200 }, { "date": "2025-11-14", "open": 4581.085801820146, "high": 4706.595001870013, "low": 4573.116963721742, "close": 4681.6923828125, "volume": 13383800 }, { "date": "2025-11-17", "open": 4542.237436098285, "high": 4601.007613451311, "low": 4486.455572847955, "close": 4530.2841796875, "volume": 15228300 }, { "date": "2025-11-18", "open": 4542.237495392946, "high": 4542.237495392946, "low": 4390.829578879848, "close": 4391.82568359375, "volume": 12530700 }, { "date": "2025-11-19", "open": 4359.950199032094, "high": 4409.755433199699, "low": 4313.133278914546, "close": 4315.12548828125, "volume": 13170800 }, { "date": "2025-11-20", "open": 4554.190668081708, "high": 4565.147819732823, "low": 4425.693162354994, "close": 4443.623046875, "volume": 13478300 }, { "date": "2025-11-21", "open": 4409.755472281832, "high": 4542.237396341802, "low": 4392.821692514769, "close": 4489.44384765625, "volume": 24795200 }, { "date": "2025-11-25", "open": 4444.619467555335, "high": 4462.549353350046, "low": 4364.931086245513, "close": 4370.90771484375, "volume": 20718200 }, { "date": "2025-11-26", "open": 4432.6661666954415, "high": 4520.32338527279, "low": 4418.720700103591, "close": 4507.3740234375, "volume": 11471500 }, { "date": "2025-11-27", "open": 4568.136263390179, "high": 4580.089520075892, "low": 4532.276493333038, "close": 4565.14794921875, "volume": 9027700 }, { "date": "2025-11-28", "open": 4553.194780246755, "high": 4588.058446251707, "low": 4534.268790129781, "close": 4557.17919921875, "volume": 9647000 }, { "date": "2025-12-01", "open": 4487.451680178658, "high": 4506.3776695068245, "low": 4385.849000627442, "close": 4396.80615234375, "volume": 9494800 }, { "date": "2025-12-02", "open": 4422.705056140252, "high": 4445.6154652148525, "low": 4389.833599641913, "close": 4424.697265625, "volume": 9620200 }, { "date": "2025-12-03", "open": 4424.69737222788, "high": 4442.62725802259, "low": 4357.9583528809035, "close": 4370.90771484375, "volume": 11108400 }, { "date": "2025-12-04", "open": 4382.860642895541, "high": 4424.697039941362, "low": 4380.868433512406, "close": 4400.79052734375, "volume": 9023800 }, { "date": "2025-12-05", "open": 4299.187813347617, "high": 4333.055372581588, "low": 4289.226766514096, "close": 4315.12548828125, "volume": 11284700 }, { "date": "2025-12-08", "open": 4268.308916810502, "high": 4293.211535928415, "low": 4249.382926280887, "close": 4283.25048828125, "volume": 8999000 }, { "date": "2025-12-09", "open": 4304.168622021779, "high": 4347.00112624463, "low": 4263.328327297666, "close": 4289.22705078125, "volume": 10206500 }, { "date": "2025-12-10", "open": 4309.149041371503, "high": 4332.059450051934, "low": 4154.752808959903, "close": 4165.7099609375, "volume": 14168200 }, { "date": "2025-12-11", "open": 4157.741045160061, "high": 4172.682615758384, "low": 4084.029296875, "close": 4084.029296875, "volume": 14885000 }, { "date": "2025-12-12", "open": 4084.0293842307465, "high": 4197.5853232069185, "low": 4084.0293842307465, "close": 4164.7138671875, "volume": 18320400 }, { "date": "2025-12-15", "open": 4125.865755570111, "high": 4183.639829404748, "low": 4108.9319753082345, "close": 4122.87744140625, "volume": 7929100 }, { "date": "2025-12-16", "open": 4186.6281576360425, "high": 4187.624262360676, "low": 4046.1773914626706, "close": 4055.142333984375, "volume": 13090100 }, { "date": "2025-12-17", "open": 4003.344751889294, "high": 4044.185044207647, "low": 3961.5083548802495, "close": 4023.266845703125, "volume": 13727600 }, { "date": "2025-12-18", "open": 3989.3993436373194, "high": 4054.1461494641426, "low": 3989.3993436373194, "close": 4040.20068359375, "volume": 12877200 }, { "date": "2025-12-19", "open": 4031.235687332268, "high": 4035.22010609909, "low": 3953.539521379237, "close": 3978.442138671875, "volume": 20303000 }, { "date": "2025-12-22", "open": 3997.3682574031327, "high": 4004.3409904711175, "low": 3934.613659791272, "close": 3944.57470703125, "volume": 12472900 }, { "date": "2025-12-23", "open": 4004.3410147129975, "high": 4070.0839268948525, "low": 3984.4189201124354, "close": 4053.150146484375, "volume": 10782500 }, { "date": "2025-12-24", "open": 4014.301951778861, "high": 4023.266894102933, "low": 3970.473344861176, "close": 3974.457763671875, "volume": 10050700 }, { "date": "2025-12-25", "open": 4025.259055084508, "high": 4026.2551597751994, "low": 3987.4070768382294, "close": 4023.266845703125, "volume": 3991100 }, { "date": "2025-12-26", "open": 4049.165747040134, "high": 4064.1073180624226, "low": 4011.313767117004, "close": 4029.24365234375, "volume": 6004900 }, { "date": "2025-12-29", "open": 4025.2591648172815, "high": 4040.200735584978, "low": 4002.3487563068147, "close": 4013.305908203125, "volume": 7097100 }, { "date": "2025-12-30", "open": 4010.317648916074, "high": 4044.1852097862047, "low": 3999.360496869855, "close": 4008.325439453125, "volume": 7459900 }, { "date": "2026-01-05", "open": 4027.2513146724264, "high": 4096.978643890104, "low": 4020.2785817506588, "close": 4063.111083984375, "volume": 13062000 }, { "date": "2026-01-06", "open": 4046.177440170997, "high": 4107.935933841751, "low": 4031.2358691216214, "close": 4094.986572265625, "volume": 14134700 }, { "date": "2026-01-07", "open": 4029.2436783174635, "high": 4036.2164115061464, "low": 3932.6215184171438, "close": 3960.512451171875, "volume": 24382400 }, { "date": "2026-01-08", "open": 3954.535840216484, "high": 3958.5202591990696, "low": 3892.7773459864025, "close": 3914.691650390625, "volume": 16921400 }, { "date": "2026-01-09", "open": 3844.9641801107778, "high": 3905.7265674130467, "low": 3839.9836565614114, "close": 3860.90185546875, "volume": 20179800 }, { "date": "2026-01-13", "open": 3813.0887905394393, "high": 3867.8745490242018, "low": 3790.1783824458116, "close": 3820.0615234375, "volume": 28446400 }, { "date": "2026-01-14", "open": 3889.7889557201993, "high": 3890.785060446376, "low": 3815.0811012569434, "close": 3833.010986328125, "volume": 23065400 }, { "date": "2026-01-15", "open": 3889.7888293031788, "high": 3942.582378074771, "low": 3864.8862119580876, "close": 3888.792724609375, "volume": 19963800 }, { "date": "2026-01-16", "open": 3854.925246194144, "high": 3856.917455623702, "low": 3810.1005340290963, "close": 3836.995361328125, "volume": 18315800 }, { "date": "2026-01-19", "open": 3768.264193095858, "high": 3799.1434397218086, "low": 3743.3615748491234, "close": 3765.27587890625, "volume": 13754500 }, { "date": "2026-01-20", "open": 3755.314826393536, "high": 3770.256397320831, "low": 3721.447265625, "close": 3721.447265625, "volume": 13896800 }, { "date": "2026-01-21", "open": 3691.564019595633, "high": 3760.2952439216174, "low": 3645.7432033783098, "close": 3686.58349609375, "volume": 18278100 }, { "date": "2026-01-22", "open": 3689.571844985025, "high": 3698.5367873729474, "low": 3616.856201171875, "close": 3616.856201171875, "volume": 18326300 }, { "date": "2026-01-23", "open": 3585.9768975684838, "high": 3654.708121438546, "low": 3578.0080600183314, "close": 3599.92236328125, "volume": 25770900 }, { "date": "2026-01-26", "open": 3491.3469632789365, "high": 3545.1366169214652, "low": 3483.3781257022656, "close": 3532.187255859375, "volume": 20403200 }, { "date": "2026-01-27", "open": 3521.2302305554936, "high": 3526.2107542196454, "low": 3461.463946585669, "close": 3476.405517578125, "volume": 17298200 }, { "date": "2026-01-28", "open": 3406.6781540903166, "high": 3421.61972494159, "low": 3372.810593494097, "close": 3390.740478515625, "volume": 20682800 }, { "date": "2026-01-29", "open": 3357.868960649539, "high": 3436.5612323467544, "low": 3318.0247724484175, "close": 3418.63134765625, "volume": 22968600 }, { "date": "2026-01-30", "open": 3445.5261778265462, "high": 3448.514491944349, "low": 3378.787162528952, "close": 3440.545654296875, "volume": 18737100 }, { "date": "2026-02-02", "open": 3386.756004899714, "high": 3468.4365909002363, "low": 3364.841701338598, "close": 3395.720947265625, "volume": 19623600 }, { "date": "2026-02-03", "open": 3491.346923828125, "high": 3509.276808173034, "low": 3447.5183176516807, "close": 3491.346923828125, "volume": 22011200 }, { "date": "2026-02-04", "open": 3301.0909692054374, "high": 3365.837774576093, "low": 3300.0948645074272, "close": 3331.97021484375, "volume": 22523600 }, { "date": "2026-02-05", "open": 3237.3402366501455, "high": 3528.2028056045588, "low": 3217.418142886145, "close": 3334.95849609375, "volume": 59424500 }, { "date": "2026-02-06", "open": 3404.686032789332, "high": 3557.0900594179943, "low": 3354.8807953289847, "close": 3493.33935546875, "volume": 45791100 }, { "date": "2026-02-09", "open": 3607.89123340833, "high": 3609.8834428138566, "low": 3419.6274445860845, "close": 3441.541748046875, "volume": 30925100 }, { "date": "2026-02-10", "open": 3443.534026070927, "high": 3562.0704880617977, "low": 3442.5379213483147, "close": 3546.1328125, "volume": 24349100 }, { "date": "2026-02-12", "open": 3547.1289118032682, "high": 3625.8211847694174, "low": 3514.2574560072817, "close": 3590.95751953125, "volume": 26693700 }, { "date": "2026-02-13", "open": 3562.070576435811, "high": 3605.8991853181305, "low": 3538.1640625, "close": 3538.1640625, "volume": 25520600 }, { "date": "2026-02-16", "open": 3546.132774606777, "high": 3616.8562091565186, "low": 3527.206785079381, "close": 3593.94580078125, "volume": 15903500 }, { "date": "2026-02-17", "open": 3587.9692816902516, "high": 3588.965386432531, "low": 3444.5301988020237, "close": 3473.417236328125, "volume": 18584500 }, { "date": "2026-02-18", "open": 3454.491156106032, "high": 3486.366507027426, "low": 3445.52621365939, "close": 3459.4716796875, "volume": 19521400 }, { "date": "2026-02-19", "open": 3487.3626756820345, "high": 3499.315932496712, "low": 3429.588601077762, "close": 3431.580810546875, "volume": 16055700 }, { "date": "2026-02-20", "open": 3387.752178384246, "high": 3398.7093303872525, "low": 3302.087171815282, "close": 3323.00537109375, "volume": 26683400 }, { "date": "2026-02-24", "open": 3247.3014958007225, "high": 3342.9275521187806, "low": 3237.3404482675915, "close": 3293.122314453125, "volume": 28076300 }, { "date": "2026-02-25", "open": 3311.052109042755, "high": 3332.9664130135557, "low": 3264.2351869233175, "close": 3279.1767578125, "volume": 24268700 }, { "date": "2026-02-26", "open": 3324.001526705162, "high": 3416.639267785048, "low": 3310.0560603060394, "close": 3384.763916015625, "volume": 28179600 }, { "date": "2026-02-27", "open": 3614.8641039429212, "high": 3640.7628272007105, "low": 3550.117295798449, "close": 3628.8095703125, "volume": 42570600 }, { "date": "2026-03-02", "open": 3564.062580043879, "high": 3583.9846738395404, "low": 3520.233973693423, "close": 3579.004150390625, "volume": 20165800 }, { "date": "2026-03-03", "open": 3467.4404458523927, "high": 3485.370330375617, "low": 3349.9000917557014, "close": 3354.880615234375, "volume": 30013100 }, { "date": "2026-03-04", "open": 3354.8806294260844, "high": 3453.4949947209725, "low": 3340.9351636268075, "close": 3375.798828125, "volume": 29308300 }, { "date": "2026-03-05", "open": 3445.526257974297, "high": 3449.510676890717, "low": 3341.9313661473743, "close": 3366.833984375, "volume": 25755800 }, { "date": "2026-03-06", "open": 3344.9196373137415, "high": 3476.4054598644902, "low": 3334.9585901508062, "close": 3459.4716796875, "volume": 17518800 }, { "date": "2026-03-09", "open": 3207.457117056747, "high": 3332.96630859375, "low": 3205.4649076672704, "close": 3332.96630859375, "volume": 25561600 }, { "date": "2026-03-10", "open": 3384.7638611324105, "high": 3429.588573831339, "low": 3329.978101167054, "close": 3389.744384765625, "volume": 23683400 }, { "date": "2026-03-11", "open": 3441.541846879194, "high": 3482.382140865315, "low": 3412.654809669499, "close": 3432.576904296875, "volume": 18101400 }, { "date": "2026-03-12", "open": 3392.732574471713, "high": 3445.526123046875, "low": 3364.8416431489863, "close": 3445.526123046875, "volume": 14719400 }, { "date": "2026-03-13", "open": 3346.911769357287, "high": 3465.448227855358, "low": 3346.911769357287, "close": 3444.530029296875, "volume": 19008100 }, { "date": "2026-03-16", "open": 3417.6352810329863, "high": 3449.510631949062, "low": 3370.818359375, "close": 3370.818359375, "volume": 14831700 }, { "date": "2026-03-17", "open": 3370.8182501831607, "high": 3379.783192337903, "low": 3283.1610380034567, "close": 3314.040283203125, "volume": 20681000 }, { "date": "2026-03-18", "open": 3187.5351871576386, "high": 3291.1300807402617, "low": 3187.5351871576386, "close": 3273.2001953125, "volume": 25483400 }, { "date": "2026-03-19", "open": 3242.3208693734955, "high": 3346.9118651597373, "low": 3227.3792985468895, "close": 3258.258544921875, "volume": 23963400 }, { "date": "2026-03-23", "open": 3188.5311042957733, "high": 3234.351919915144, "low": 3167.6129058608435, "close": 3179.566162109375, "volume": 18824900 }, { "date": "2026-03-24", "open": 3249.2935414833596, "high": 3262.242902623545, "low": 3175.581793454614, "close": 3219.410400390625, "volume": 18816400 }, { "date": "2026-03-25", "open": 3275.1923804204303, "high": 3287.1456372832786, "low": 3225.3871434918956, "close": 3253.278076171875, "volume": 15502800 }, { "date": "2026-03-26", "open": 3258.258639679998, "high": 3269.21579193817, "low": 3197.4962498846817, "close": 3205.465087890625, "volume": 13791300 }, { "date": "2026-03-27", "open": 3167.612963540044, "high": 3239.3325023371767, "low": 3167.612963540044, "close": 3196.5, "volume": 24050400 }, { "date": "2026-03-30", "open": 3176, "high": 3195, "low": 3136, "close": 3188, "volume": 23168100 }, { "date": "2026-03-31", "open": 3190, "high": 3280, "low": 3171, "close": 3209, "volume": 20900800 }, { "date": "2026-04-01", "open": 3349, "high": 3386, "low": 3293, "close": 3372, "volume": 17015200 }, { "date": "2026-04-02", "open": 3398, "high": 3412, "low": 3311, "close": 3329, "volume": 13365300 }, { "date": "2026-04-03", "open": 3354, "high": 3363, "low": 3316, "close": 3324, "volume": 5555300 }, { "date": "2026-04-06", "open": 3327, "high": 3345, "low": 3284, "close": 3292, "volume": 8935300 }, { "date": "2026-04-07", "open": 3317, "high": 3350, "low": 3302, "close": 3311, "volume": 10038900 }, { "date": "2026-04-08", "open": 3451, "high": 3452, "low": 3374, "close": 3388, "volume": 18377900 }, { "date": "2026-04-09", "open": 3355, "high": 3392, "low": 3329, "close": 3375, "volume": 16633100 }, { "date": "2026-04-10", "open": 3375, "high": 3384, "low": 3301, "close": 3325, "volume": 17119000 }, { "date": "2026-04-13", "open": 3233, "high": 3274, "low": 3231, "close": 3251, "volume": 16239400 }, { "date": "2026-04-14", "open": 3301, "high": 3319, "low": 3251, "close": 3280, "volume": 14071000 }, { "date": "2026-04-15", "open": 3338, "high": 3370, "low": 3311, "close": 3340, "volume": 15072800 }, { "date": "2026-04-16", "open": 3389, "high": 3447, "low": 3380, "close": 3407, "volume": 15017000 }, { "date": "2026-04-17", "open": 3414, "high": 3445, "low": 3395, "close": 3395, "volume": 16015200 }, { "date": "2026-04-20", "open": 3430, "high": 3449, "low": 3373, "close": 3384, "volume": 11565400 }, { "date": "2026-04-21", "open": 3370, "high": 3384, "low": 3314, "close": 3346, "volume": 13295300 }, { "date": "2026-04-22", "open": 3328, "high": 3350, "low": 3313, "close": 3343, "volume": 10601800 }, { "date": "2026-04-23", "open": 3317, "high": 3332, "low": 3210, "close": 3263, "volume": 18450400 }, { "date": "2026-04-24", "open": 3284, "high": 3288, "low": 3189, "close": 3208, "volume": 14835500 }, { "date": "2026-04-27", "open": 3193, "high": 3202, "low": 3165, "close": 3188, "volume": 14536900 }, { "date": "2026-04-28", "open": 3248, "high": 3250, "low": 3197, "close": 3234, "volume": 15948100 }, { "date": "2026-04-30", "open": 3231, "high": 3233, "low": 3080, "close": 3113, "volume": 27241300 }, { "date": "2026-05-01", "open": 3085, "high": 3142, "low": 3075, "close": 3127, "volume": 14988600 }, { "date": "2026-05-07", "open": 3124, "high": 3177, "low": 3066, "close": 3130, "volume": 32973800 }, { "date": "2026-05-08", "open": 3088, "high": 3359, "low": 3043, "close": 3114, "volume": 64786200 }, { "date": "2026-05-11", "open": 3352, "high": 3477, "low": 3328, "close": 3372, "volume": 57094400 }, { "date": "2026-05-12", "open": 3395, "high": 3532, "low": 3368, "close": 3484, "volume": 39212300 }, { "date": "2026-05-13", "open": 3634, "high": 3728, "low": 3589, "close": 3660, "volume": 52422900 }, { "date": "2026-05-14", "open": 3528, "high": 3542, "low": 3410, "close": 3444, "volume": 39152200 }, { "date": "2026-05-15", "open": 3548, "high": 3647, "low": 3529, "close": 3576, "volume": 31904000 }, { "date": "2026-05-18", "open": 3589, "high": 3697, "low": 3571, "close": 3596, "volume": 21945800 }, { "date": "2026-05-19", "open": 3596, "high": 3722, "low": 3596, "close": 3720, "volume": 24762000 }, { "date": "2026-05-20", "open": 3676, "high": 3677, "low": 3555, "close": 3606, "volume": 21952200 }, { "date": "2026-05-21", "open": 3594, "high": 3600, "low": 3518, "close": 3554, "volume": 19732200 }, { "date": "2026-05-22", "open": 3540, "high": 3552, "low": 3458, "close": 3525, "volume": 17093600 }, { "date": "2026-05-25", "open": 3595, "high": 3606, "low": 3532, "close": 3598, "volume": 16838300 }, { "date": "2026-05-26", "open": 3619, "high": 3652, "low": 3546, "close": 3548, "volume": 14580600 }, { "date": "2026-05-27", "open": 3492, "high": 3525, "low": 3448, "close": 3525, "volume": 17554500 }, { "date": "2026-05-28", "open": 3438, "high": 3494, "low": 3384, "close": 3451, "volume": 24395600 }, { "date": "2026-05-29", "open": 3462, "high": 3496, "low": 3419, "close": 3444, "volume": 47099000 }, { "date": "2026-06-01", "open": 3471, "high": 3604, "low": 3457, "close": 3542, "volume": 21486100 }, { "date": "2026-06-02", "open": 3584, "high": 3672, "low": 3562, "close": 3669, "volume": 24443600 }, { "date": "2026-06-03", "open": 3599, "high": 3658, "low": 3558, "close": 3619, "volume": 17219400 }, { "date": "2026-06-04", "open": 3589, "high": 3606, "low": 3505, "close": 3540, "volume": 19404500 }, { "date": "2026-06-05", "open": 3580, "high": 3633, "low": 3559, "close": 3559, "volume": 13768900 }, { "date": "2026-06-08", "open": 3489, "high": 3555, "low": 3456, "close": 3508, "volume": 16837100 }, { "date": "2026-06-09", "open": 3524, "high": 3531, "low": 3425, "close": 3443, "volume": 16840900 }, { "date": "2026-06-10", "open": 3436, "high": 3446, "low": 3347, "close": 3385, "volume": 15986300 }, { "date": "2026-06-11", "open": 3315, "high": 3398, "low": 3312, "close": 3369, "volume": 14530400 }, { "date": "2026-06-12", "open": 3349, "high": 3363, "low": 3246, "close": 3292, "volume": 28052300 }, { "date": "2026-06-15", "open": 3339, "high": 3350, "low": 3290, "close": 3320, "volume": 16105300 }, { "date": "2026-06-16", "open": 3253, "high": 3296, "low": 3226, "close": 3275, "volume": 18017000 }, { "date": "2026-06-17", "open": 3297, "high": 3314, "low": 3258, "close": 3286, "volume": 13386100 }, { "date": "2026-06-18", "open": 3280, "high": 3304, "low": 3215, "close": 3250, "volume": 18411000 }, { "date": "2026-06-19", "open": 3180, "high": 3203, "low": 3113, "close": 3140, "volume": 30032000 }, { "date": "2026-06-22", "open": 3120, "high": 3207, "low": 3116, "close": 3183, "volume": 19632700 }, { "date": "2026-06-23", "open": 3177, "high": 3184, "low": 3136, "close": 3159, "volume": 18077100 }, { "date": "2026-06-24", "open": 3217, "high": 3267, "low": 3183, "close": 3250, "volume": 19994500 }, { "date": "2026-06-25", "open": 3232, "high": 3258, "low": 3197, "close": 3197, "volume": 19028900 }, { "date": "2026-06-26", "open": 3150, "high": 3199, "low": 3120, "close": 3199, "volume": 19829700 }, { "date": "2026-06-29", "open": 3216, "high": 3308, "low": 3200, "close": 3299, "volume": 37242200 }, { "date": "2026-06-30", "open": 3312, "high": 3319, "low": 3261, "close": 3280, "volume": 19350900 }, { "date": "2026-07-01", "open": 3280, "high": 3340, "low": 3230, "close": 3250, "volume": 20084900 }, { "date": "2026-07-02", "open": 3315, "high": 3400, "low": 3296, "close": 3330, "volume": 19252900 }, { "date": "2026-07-03", "open": 3390, "high": 3497, "low": 3364, "close": 3380, "volume": 22702600 }, { "date": "2026-07-06", "open": 3390, "high": 3422, "low": 3347, "close": 3422, "volume": 12783400 }, { "date": "2026-07-07", "open": 3415, "high": 3516, "low": 3411, "close": 3502, "volume": 21078700 }, { "date": "2026-07-08", "open": 3502, "high": 3549, "low": 3467, "close": 3468, "volume": 15801000 }, { "date": "2026-07-09", "open": 3398, "high": 3432, "low": 3385, "close": 3409, "volume": 15472900 }, { "date": "2026-07-10", "open": 3409, "high": 3410, "low": 3337, "close": 3359, "volume": 17008800 }, { "date": "2026-07-13", "open": 3374, "high": 3384, "low": 3306, "close": 3341, "volume": 10860400 }, { "date": "2026-07-14", "open": 3367, "high": 3424, "low": 3361, "close": 3383, "volume": 13640700 }, { "date": "2026-07-15", "open": 3380, "high": 3390, "low": 3335, "close": 3389, "volume": 12717000 }, { "date": "2026-07-16", "open": 3400, "high": 3450, "low": 3375, "close": 3438, "volume": 14759800 }, { "date": "2026-07-17", "open": 3438, "high": 3510, "low": 3422, "close": 3470, "volume": 22560200 }, { "date": "2026-07-21", "open": 3454, "high": 3522, "low": 3442, "close": 3458, "volume": 15484100 }, { "date": "2026-07-22", "open": 3400, "high": 3467, "low": 3400, "close": 3444, "volume": 14994100 }, { "date": "2026-07-23", "open": 3435, "high": 3452, "low": 3413, "close": 3445, "volume": 11688400 }, { "date": "2026-07-24", "open": 3401, "high": 3433, "low": 3360, "close": 3409, "volume": 10286800 }, { "date": "2026-07-27", "open": 3453, "high": 3574, "low": 3440, "close": 3574, "volume": 16590300 }, { "date": "2026-07-28", "open": 3595, "high": 3664, "low": 3536, "close": 3662, "volume": 21933500 }, { "date": "2026-07-29", "open": 3685, "high": 3810, "low": 3646, "close": 3809, "volume": 32149300 }, { "date": "2026-07-30", "open": 3809, "high": 3862, "low": 3730, "close": 3809, "volume": 25084500 }, { "date": "2026-07-31", "open": 3693, "high": 3964, "low": 3683, "close": 3787, "volume": 39278600 }, { "date": "2026-08-03", "open": 3598, "high": 3683, "low": 3555, "close": 3589, "volume": 27774900 }, { "date": "2026-08-04", "open": 3572, "high": 3627, "low": 3531, "close": 3539, "volume": 18773800 }, { "date": "2026-08-05", "open": 3522, "high": 3642, "low": 3515, "close": 3565, "volume": 16765700 }, { "date": "2026-08-06", "open": 3650, "high": 3663, "low": 3594, "close": 3626, "volume": 17528500 }, { "date": "2026-08-07", "open": 3666, "high": 3758, "low": 3645, "close": 3721, "volume": 16362100 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "9984.T", "ticker": "9984", "name": "SoftBank Group", "sector": "투자/통신", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:31+09:00", "data_revision": "cc8df2e7538f717d8a11970f1af5de2d22d24513374327ef3f2dcb0a5227a58c", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/9984.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/9984.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 5557, "high": 5594, "low": 5321, "close": 5552, "volume": 40103100 }, "previous_bar": { "date": "2026-08-06", "open": 5760, "high": 5881, "low": 5542, "close": 5695, "volume": 46955700 }, "indicators": { "ma5": 5565.2, "ma20": 5640, "ma60": 6339.416666666667, "ma120": 5355.936163330078, "ma200": 5119.582653808594, "atr14": 437.2857142857143, "return_20d_pct": -3.5608824040298748, "return_60d_pct": -3.778162911611782, "return_120d_pct": 18.166820993909006, "relative_strength_20d_pct": -0.40614499877873467, "relative_strength_60d_pct": -8.490803386461366, "high_252": 9074, "low_252": 2811.5352539694986, "distance_to_high_252_pct": -38.81419440158695 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -1.40980482987072, "ma60_slope_5d_pct": -0.47542793747480383, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 53150300, "avg_traded_value_20": 299116098145, "last_volume": 40103100, "volume_ratio_20": 0.7545225520834313 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 5.5 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 5.5 } ], "liquidity": { "avg_volume_20": 53150300, "avg_traded_value_20": 299116098145, "last_volume": 40103100, "volume_ratio_20": 0.7545225520834313 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 4189.249576759285, "high": 4495.96249220059, "low": 4189.249576759285, "close": 4464.79248046875, "volume": 119045600 }, { "date": "2025-09-12", "open": 4525.886151454505, "high": 4568.277371605869, "low": 4361.308473219796, "close": 4545.8349609375, "volume": 91046400 }, { "date": "2025-09-16", "open": 4635.604471375512, "high": 4653.059679175205, "low": 4463.545994492828, "close": 4563.2900390625, "volume": 59489600 }, { "date": "2025-09-17", "open": 4513.417763271733, "high": 4564.53658324249, "low": 4456.064940865517, "close": 4503.443359375, "volume": 45183200 }, { "date": "2025-09-18", "open": 4479.754415127063, "high": 4616.902476820349, "low": 4457.3120050317975, "close": 4552.06884765625, "volume": 57493600 }, { "date": "2025-09-19", "open": 4604.434107541454, "high": 4674.254933434311, "low": 4457.311652981505, "close": 4581.99169921875, "volume": 84760800 }, { "date": "2025-09-22", "open": 4507.184072091336, "high": 4604.434516800361, "low": 4459.805650310016, "close": 4471.02685546875, "volume": 39012400 }, { "date": "2025-09-24", "open": 4547.081324527138, "high": 4760.284205386513, "low": 4532.119718852797, "close": 4737.841796875, "volume": 65527200 }, { "date": "2025-09-25", "open": 4668.02148637002, "high": 4882.47119140625, "low": 4661.787483316642, "close": 4882.47119140625, "volume": 72200400 }, { "date": "2025-09-26", "open": 4882.470584973634, "high": 4929.8490022946235, "low": 4676.74850976407, "close": 4699.19091796875, "volume": 67376800 }, { "date": "2025-09-29", "open": 4713.42147288603, "high": 4753.36572265625, "low": 4632.284715540269, "close": 4753.36572265625, "volume": 41491200 }, { "date": "2025-09-30", "open": 4735.889950265086, "high": 4738.3864657897375, "low": 4627.291524942718, "close": 4664.7392578125, "volume": 34797600 }, { "date": "2025-10-01", "open": 4678.470313356634, "high": 4748.372751336348, "low": 4536.168921755071, "close": 4553.64453125, "volume": 50050800 }, { "date": "2025-10-02", "open": 4768.344801215503, "high": 4839.495495893326, "low": 4713.421457955429, "close": 4817.02685546875, "volume": 53968400 }, { "date": "2025-10-03", "open": 4893.170494713463, "high": 5066.6783260311095, "low": 4869.453596907454, "close": 4988.0380859375, "volume": 61044400 }, { "date": "2025-10-06", "open": 5142.822129469651, "high": 5215.2210817777195, "low": 5042.961505596454, "close": 5192.75244140625, "volume": 64418800 }, { "date": "2025-10-07", "open": 5317.578285206402, "high": 5416.190652467271, "low": 5195.249019490386, "close": 5250.17236328125, "volume": 57021200 }, { "date": "2025-10-08", "open": 5242.68246224527, "high": 5251.420266349011, "low": 5096.636307939865, "close": 5145.318359375, "volume": 50547600 }, { "date": "2025-10-09", "open": 5379.991091232582, "high": 5825.61912361542, "low": 5367.508513294688, "close": 5733.248046875, "volume": 128417600 }, { "date": "2025-10-10", "open": 5692.055140551248, "high": 5763.205829808138, "low": 5497.326938374495, "close": 5553.49853515625, "volume": 85909600 }, { "date": "2025-10-14", "open": 5496.079131963153, "high": 5607.174076942649, "low": 5154.0564923633565, "close": 5212.724609375, "volume": 98116400 }, { "date": "2025-10-15", "open": 5242.68279007177, "high": 5512.306476418318, "low": 5147.815196727614, "close": 5478.603515625, "volume": 72108800 }, { "date": "2025-10-16", "open": 5638.380117015382, "high": 5954.189319938759, "low": 5554.746849838045, "close": 5949.1962890625, "volume": 102763600 }, { "date": "2025-10-17", "open": 5765.702448127273, "high": 5884.286932338594, "low": 5708.282592614422, "close": 5749.47509765625, "volume": 74998400 }, { "date": "2025-10-20", "open": 5961.678983952872, "high": 6237.5439453125, "low": 5878.045715124387, "close": 6237.5439453125, "volume": 97160400 }, { "date": "2025-10-21", "open": 6366.114799781175, "high": 6424.782916563471, "low": 6064.036411242539, "close": 6221.31689453125, "volume": 147072000 }, { "date": "2025-10-22", "open": 6012.857545387494, "high": 6042.815731206323, "low": 5512.306190664557, "close": 5916.74169921875, "volume": 177435200 }, { "date": "2025-10-23", "open": 5592.194899314008, "high": 5804.398723618334, "low": 5517.299431912481, "close": 5640.876953125, "volume": 88625200 }, { "date": "2025-10-24", "open": 5791.916139944515, "high": 5969.168745951437, "low": 5784.426593211828, "close": 5961.67919921875, "volume": 80980400 }, { "date": "2025-10-27", "open": 6116.462995681193, "high": 6358.625, "low": 6026.588437377307, "close": 6358.625, "volume": 93042000 }, { "date": "2025-10-28", "open": 6291.219161575218, "high": 6612.021408504748, "low": 6242.53710853922, "close": 6563.33935546875, "volume": 96806000 }, { "date": "2025-10-29", "open": 6740.591697127265, "high": 6914.099520442208, "low": 6648.220625722188, "close": 6819.23193359375, "volume": 95488400 }, { "date": "2025-10-30", "open": 6696.903004693441, "high": 6788.025822837452, "low": 6492.1887283151145, "close": 6565.8359375, "volume": 109411600 }, { "date": "2025-10-31", "open": 6730.605922663033, "high": 6834.211317985925, "low": 6588.304536315929, "close": 6756.8193359375, "volume": 73072800 }, { "date": "2025-11-04", "open": 6830.46631247516, "high": 6832.962827940245, "low": 6266.253817365735, "close": 6281.23291015625, "volume": 91194400 }, { "date": "2025-11-05", "open": 5717.020733836683, "high": 5795.660975371991, "low": 5377.494611652495, "close": 5652.111328125, "volume": 136537600 }, { "date": "2025-11-06", "open": 5901.762878051233, "high": 5941.707127648873, "low": 5517.299475673954, "close": 5816.88134765625, "volume": 85280400 }, { "date": "2025-11-07", "open": 5442.403630832373, "high": 5514.802578215005, "low": 5230.19981953845, "close": 5417.4384765625, "volume": 88702400 }, { "date": "2025-11-10", "open": 5542.264282253987, "high": 5598.435879709265, "low": 5381.239036215527, "close": 5555.9951171875, "volume": 62409600 }, { "date": "2025-11-11", "open": 5680.8208895303205, "high": 5864.314774557997, "low": 5553.498601960096, "close": 5665.841796875, "volume": 71382400 }, { "date": "2025-11-12", "open": 5317.578269857514, "high": 5592.19498801917, "low": 5096.636637518363, "close": 5469.86572265625, "volume": 108068800 }, { "date": "2025-11-13", "open": 5313.833464610335, "high": 5372.501581320855, "low": 5127.843052059961, "close": 5285.12353515625, "volume": 73872800 }, { "date": "2025-11-14", "open": 4819.523417874945, "high": 5177.773410345836, "low": 4810.785613180533, "close": 4938.10791015625, "volume": 126774800 }, { "date": "2025-11-17", "open": 4940.604243245683, "high": 5162.7941258373285, "low": 4903.1565102246195, "close": 5077.91259765625, "volume": 65636400 }, { "date": "2025-11-18", "open": 4955.583490904789, "high": 5008.010318768265, "low": 4693.449351587406, "close": 4698.4423828125, "volume": 77977200 }, { "date": "2025-11-19", "open": 4699.6904296875, "high": 4879.439545723357, "low": 4636.029284424801, "close": 4699.6904296875, "volume": 80920800 }, { "date": "2025-11-20", "open": 5124.0982408891505, "high": 5127.843014268607, "low": 4773.337801013426, "close": 4788.31689453125, "volume": 89803200 }, { "date": "2025-11-21", "open": 4388.874179436074, "high": 4450.03880821661, "low": 4249.069313651989, "close": 4266.544921875, "volume": 88220000 }, { "date": "2025-11-25", "open": 4267.793354631787, "high": 4281.524190227268, "low": 3789.7106243527655, "close": 3842.137451171875, "volume": 146454000 }, { "date": "2025-11-26", "open": 3904.550266542705, "high": 4147.9605293227005, "low": 3879.585111385782, "close": 4059.334228515625, "volume": 112871200 }, { "date": "2025-11-27", "open": 4179.1671678991615, "high": 4313.979012024941, "low": 4139.222917787819, "close": 4204.13232421875, "volume": 105060400 }, { "date": "2025-11-28", "open": 4244.07622701523, "high": 4274.034412147103, "low": 4152.953413905786, "close": 4200.38720703125, "volume": 60610400 }, { "date": "2025-12-01", "open": 4200.387229031222, "high": 4214.118063955247, "low": 4019.3898595781675, "close": 4127.98828125, "volume": 68112000 }, { "date": "2025-12-02", "open": 4162.939603083743, "high": 4172.925665100136, "low": 3895.8124441452364, "close": 3912.039794921875, "volume": 72971600 }, { "date": "2025-12-03", "open": 3958.2253896876873, "high": 4254.062481253749, "low": 3946.991069754799, "close": 4161.69140625, "volume": 101933200 }, { "date": "2025-12-04", "open": 4261.551952051855, "high": 4586.098966560783, "low": 4220.359446364183, "close": 4543.658203125, "volume": 146356000 }, { "date": "2025-12-05", "open": 4543.658334278584, "high": 4814.5302734375, "low": 4517.444920811593, "close": 4814.5302734375, "volume": 152021200 }, { "date": "2025-12-08", "open": 4914.390599741817, "high": 4928.121434539165, "low": 4588.595337732009, "close": 4657.24951171875, "volume": 97286000 }, { "date": "2025-12-09", "open": 4709.676569772274, "high": 4758.358622839096, "low": 4596.085112616356, "close": 4693.44921875, "volume": 73731600 }, { "date": "2025-12-10", "open": 4767.096474012761, "high": 4813.282011990889, "low": 4561.133939785973, "close": 4658.498046875, "volume": 86340000 }, { "date": "2025-12-11", "open": 4396.363895818215, "high": 4461.273300299347, "low": 4266.545086855951, "close": 4300.248046875, "volume": 88914400 }, { "date": "2025-12-12", "open": 4458.7768438722405, "high": 4594.836943531276, "low": 4225.352636200318, "close": 4467.5146484375, "volume": 148538400 }, { "date": "2025-12-15", "open": 4244.076507260101, "high": 4270.289920981413, "low": 4127.988532208575, "close": 4201.6357421875, "volume": 75534000 }, { "date": "2025-12-16", "open": 4119.250753972377, "high": 4185.408417596782, "low": 4014.3970984167167, "close": 4129.23681640625, "volume": 88654800 }, { "date": "2025-12-17", "open": 4110.512673309972, "high": 4222.8558681468685, "low": 4041.8584986874253, "close": 4182.91162109375, "volume": 81094000 }, { "date": "2025-12-18", "open": 3945.7428495942345, "high": 4179.167054869185, "low": 3879.5851871366276, "close": 4025.63134765625, "volume": 112571600 }, { "date": "2025-12-19", "open": 4125.491723326121, "high": 4315.2268948678975, "low": 4085.547476685747, "close": 4272.7861328125, "volume": 109464800 }, { "date": "2025-12-22", "open": 4614.809023377202, "high": 4638.525921252281, "low": 4418.832551462076, "close": 4447.54248046875, "volume": 90560000 }, { "date": "2025-12-23", "open": 4493.727974344517, "high": 4516.196614216239, "low": 4396.363868233719, "close": 4427.5703125, "volume": 49977600 }, { "date": "2025-12-24", "open": 4366.405750156027, "high": 4397.612194911288, "low": 4320.220211918242, "close": 4375.1435546875, "volume": 45988800 }, { "date": "2025-12-25", "open": 4368.901999705105, "high": 4431.314885415177, "low": 4318.971691137046, "close": 4365.1572265625, "volume": 34747200 }, { "date": "2025-12-26", "open": 4396.364054270541, "high": 4493.7281645014045, "low": 4378.888444741924, "close": 4443.7978515625, "volume": 50328800 }, { "date": "2025-12-29", "open": 4468.762960954919, "high": 4537.666792084727, "low": 4325.962267454013, "close": 4478.7490234375, "volume": 52884600 }, { "date": "2025-12-30", "open": 4397.861612215909, "high": 4493.727805397728, "low": 4325.961967329546, "close": 4393.8671875, "volume": 48660800 }, { "date": "2026-01-05", "open": 4513.700276780877, "high": 4702.436859150697, "low": 4504.712820477553, "close": 4608.56787109375, "volume": 58293600 }, { "date": "2026-01-06", "open": 4683.463270571758, "high": 4728.400551419461, "low": 4524.684878243206, "close": 4712.4228515625, "volume": 53943700 }, { "date": "2026-01-07", "open": 4623.546705838303, "high": 4708.428232835335, "low": 4580.606639239805, "close": 4646.5146484375, "volume": 43483900 }, { "date": "2026-01-08", "open": 4593.58870821221, "high": 4599.580345657704, "low": 4294.0068359375, "close": 4294.0068359375, "volume": 56546700 }, { "date": "2026-01-09", "open": 4294.0065337826945, "high": 4331.953568267286, "low": 4199.138947571216, "close": 4257.05810546875, "volume": 46487100 }, { "date": "2026-01-13", "open": 4493.727886250563, "high": 4564.628926233627, "low": 4375.892355011103, "close": 4440.8017578125, "volume": 62883200 }, { "date": "2026-01-14", "open": 4436.807364280502, "high": 4437.805970484482, "low": 4174.173932633918, "close": 4255.06103515625, "volume": 55614200 }, { "date": "2026-01-15", "open": 4144.215774630299, "high": 4171.178142320665, "low": 4008.405329967716, "close": 4045.353759765625, "volume": 51883200 }, { "date": "2026-01-16", "open": 4074.3133231374686, "high": 4127.23945208999, "low": 4004.410888671875, "close": 4004.410888671875, "volume": 35301000 }, { "date": "2026-01-19", "open": 3904.5503036368737, "high": 3993.4262568398613, "low": 3865.604661222081, "close": 3976.449951171875, "volume": 32598800 }, { "date": "2026-01-20", "open": 4016.3942326516244, "high": 4023.3844762191434, "low": 3835.646506120062, "close": 3845.632568359375, "volume": 44155500 }, { "date": "2026-01-21", "open": 3729.7942496219757, "high": 3929.5154945816535, "low": 3724.801218497984, "close": 3869.59912109375, "volume": 42997200 }, { "date": "2026-01-22", "open": 4004.4107365426303, "high": 4387.875505328758, "low": 3890.5696333092487, "close": 4318.9716796875, "volume": 111917900 }, { "date": "2026-01-23", "open": 4318.9718857846865, "high": 4320.969098217419, "low": 4104.27154926591, "close": 4268.04296875, "volume": 68150900 }, { "date": "2026-01-26", "open": 4128.238056748732, "high": 4147.211574667993, "low": 3989.4317940762417, "close": 4059.334228515625, "volume": 53816300 }, { "date": "2026-01-27", "open": 4105.270132410882, "high": 4120.249225572196, "low": 4037.3649100795906, "close": 4045.353759765625, "volume": 30045500 }, { "date": "2026-01-28", "open": 4045.3536053543803, "high": 4401.856008985956, "low": 4005.4093584488814, "close": 4195.14453125, "volume": 86639900 }, { "date": "2026-01-29", "open": 4174.1741326568, "high": 4348.93022672736, "low": 4043.3567136668375, "close": 4259.0556640625, "volume": 65280700 }, { "date": "2026-01-30", "open": 4370.89943725385, "high": 4488.73497154582, "low": 4205.130804266841, "close": 4247.072265625, "volume": 67222700 }, { "date": "2026-02-02", "open": 4117.253320670652, "high": 4264.048430575718, "low": 4062.3299802299816, "close": 4084.29931640625, "volume": 51854000 }, { "date": "2026-02-03", "open": 4214.118336664244, "high": 4310.983142033067, "low": 4160.193599654796, "close": 4294.0068359375, "volume": 39106600 }, { "date": "2026-02-04", "open": 4214.118110905188, "high": 4332.952247207964, "low": 4153.203133472673, "close": 4201.13623046875, "volume": 41075700 }, { "date": "2026-02-05", "open": 3991.42888830142, "high": 4037.364772429983, "low": 3889.571058277216, "close": 3906.54736328125, "volume": 50584100 }, { "date": "2026-02-06", "open": 3867.601885945119, "high": 4027.3788809751263, "low": 3784.717569773303, "close": 3993.42626953125, "volume": 50504700 }, { "date": "2026-02-09", "open": 4333.951152118619, "high": 4339.94278965611, "low": 4217.114220137541, "close": 4245.0751953125, "volume": 59539600 }, { "date": "2026-02-10", "open": 4498.72113380878, "high": 4752.367120043504, "low": 4461.772702743092, "close": 4698.4423828125, "volume": 80120100 }, { "date": "2026-02-12", "open": 4748.372547544828, "high": 4947.095184129775, "low": 4708.42829898504, "close": 4810.2861328125, "volume": 72447700 }, { "date": "2026-02-13", "open": 4740.38377160005, "high": 4879.190037505339, "low": 4375.892497819975, "close": 4383.88134765625, "volume": 75769800 }, { "date": "2026-02-16", "open": 4402.854693207724, "high": 4727.401705068126, "low": 4371.897901307194, "close": 4681.4658203125, "volume": 61481900 }, { "date": "2026-02-17", "open": 4693.448975542256, "high": 4695.446187872275, "low": 4366.904759584317, "close": 4442.798828125, "volume": 46194900 }, { "date": "2026-02-18", "open": 4463.769500774749, "high": 4467.763925383943, "low": 4310.982759473062, "close": 4319.97021484375, "volume": 29825000 }, { "date": "2026-02-19", "open": 4349.928602723818, "high": 4548.651236319327, "low": 4285.01919979061, "close": 4433.8115234375, "volume": 53224200 }, { "date": "2026-02-20", "open": 4382.882681547232, "high": 4399.858987217385, "low": 4251.066661049571, "close": 4322.96630859375, "volume": 29922000 }, { "date": "2026-02-24", "open": 4144.215750694275, "high": 4168.182299613953, "low": 4068.3216791152954, "close": 4090.291015625, "volume": 33697200 }, { "date": "2026-02-25", "open": 4194.14610410345, "high": 4224.104290561331, "low": 4031.373291015625, "close": 4031.373291015625, "volume": 39083100 }, { "date": "2026-02-26", "open": 4137.225583494931, "high": 4263.049967641771, "low": 4116.2548528037905, "close": 4192.14892578125, "volume": 34697500 }, { "date": "2026-02-27", "open": 4074.3133253851797, "high": 4108.265936430056, "low": 4024.383015025067, "close": 4083.30078125, "volume": 41898300 }, { "date": "2026-03-02", "open": 4004.410773299439, "high": 4097.281147842294, "low": 3956.4776767611916, "close": 4040.360595703125, "volume": 33867000 }, { "date": "2026-03-03", "open": 4100.277144376644, "high": 4156.199092765609, "low": 3969.459729395314, "close": 3986.43603515625, "volume": 37236900 }, { "date": "2026-03-04", "open": 3889.5712957160895, "high": 3911.5406329447815, "low": 3599.975486792427, "close": 3700.834716796875, "volume": 59831100 }, { "date": "2026-03-05", "open": 3894.564080090256, "high": 4031.3731259806063, "low": 3810.6811614421586, "close": 3858.6142578125, "volume": 45759900 }, { "date": "2026-03-06", "open": 3791.7078719369865, "high": 3947.4904445001075, "low": 3774.731565952544, "close": 3920.528076171875, "volume": 37036500 }, { "date": "2026-03-09", "open": 3529.0742099248096, "high": 3592.9850048979806, "low": 3431.2108051221408, "close": 3536.064453125, "volume": 58861800 }, { "date": "2026-03-10", "open": 3605.967013791794, "high": 3681.8610855304196, "low": 3526.07851722482, "close": 3626.937744140625, "volume": 47676800 }, { "date": "2026-03-11", "open": 3789.7104362205223, "high": 3984.4386404531974, "low": 3781.7215868161047, "close": 3882.580810546875, "volume": 52919900 }, { "date": "2026-03-12", "open": 3777.727340844805, "high": 3830.6534706530983, "low": 3669.8778687826216, "close": 3742.776123046875, "volume": 40285000 }, { "date": "2026-03-13", "open": 3535.0659043219853, "high": 3610.959974584265, "low": 3524.0812362577076, "close": 3573.012939453125, "volume": 41911500 }, { "date": "2026-03-16", "open": 3565.0240852945763, "high": 3682.859615284705, "low": 3539.0603244492936, "close": 3603.9697265625, "volume": 34790800 }, { "date": "2026-03-17", "open": 3659.8916505421794, "high": 3660.890256722409, "low": 3533.068665652996, "close": 3539.060302734375, "volume": 34192500 }, { "date": "2026-03-18", "open": 3663.8860923828124, "high": 3774.73137890625, "low": 3651.9028181640624, "close": 3744.773193359375, "volume": 35075000 }, { "date": "2026-03-19", "open": 3617.950172874618, "high": 3641.916721080246, "low": 3534.0672541549197, "close": 3553.040771484375, "volume": 35935700 }, { "date": "2026-03-23", "open": 3428.215199274999, "high": 3548.0479472834463, "low": 3360.3099754035456, "close": 3502.112060546875, "volume": 43467400 }, { "date": "2026-03-24", "open": 3591.9864483971096, "high": 3614.9543906581976, "low": 3442.1955206074053, "close": 3525.079833984375, "volume": 35242200 }, { "date": "2026-03-25", "open": 3630.9320498121224, "high": 3854.619832858854, "low": 3629.9334436378067, "close": 3803.69091796875, "volume": 56598700 }, { "date": "2026-03-26", "open": 3994.4247530743064, "high": 4082.302097641941, "low": 3775.729997843488, "close": 3816.6728515625, "volume": 70316200 }, { "date": "2026-03-27", "open": 3796.7007095793206, "high": 4004.410795742524, "low": 3762.748099341105, "close": 3940.5, "volume": 66029500 }, { "date": "2026-03-30", "open": 3700, "high": 3718, "low": 3562, "close": 3692, "volume": 65675000 }, { "date": "2026-03-31", "open": 3500, "high": 3683, "low": 3482, "close": 3555, "volume": 47857500 }, { "date": "2026-04-01", "open": 3835, "high": 3840, "low": 3705, "close": 3764, "volume": 49237100 }, { "date": "2026-04-02", "open": 3790, "high": 3982, "low": 3575, "close": 3604, "volume": 68824100 }, { "date": "2026-04-03", "open": 3666, "high": 3676, "low": 3555, "close": 3609, "volume": 32539500 }, { "date": "2026-04-06", "open": 3620, "high": 3697, "low": 3615, "close": 3648, "volume": 28379500 }, { "date": "2026-04-07", "open": 3663, "high": 3686, "low": 3540, "close": 3565, "volume": 33623300 }, { "date": "2026-04-08", "open": 3775, "high": 3854, "low": 3721, "close": 3822, "volume": 51785400 }, { "date": "2026-04-09", "open": 3822, "high": 3823, "low": 3640, "close": 3775, "volume": 45064100 }, { "date": "2026-04-10", "open": 3779, "high": 3820, "low": 3711, "close": 3778, "volume": 46679400 }, { "date": "2026-04-13", "open": 3700, "high": 3767, "low": 3648, "close": 3764, "volume": 29819900 }, { "date": "2026-04-14", "open": 3904, "high": 4263, "low": 3903, "close": 4242, "volume": 93692500 }, { "date": "2026-04-15", "open": 4405, "high": 4525, "low": 4346, "close": 4444, "volume": 91516800 }, { "date": "2026-04-16", "open": 4542, "high": 4772, "low": 4437, "close": 4672, "volume": 95147700 }, { "date": "2026-04-17", "open": 4640, "high": 4689, "low": 4493, "close": 4527, "volume": 47876600 }, { "date": "2026-04-20", "open": 4575, "high": 4818, "low": 4556, "close": 4774, "volume": 60475300 }, { "date": "2026-04-21", "open": 4945, "high": 5187, "low": 4892, "close": 5181, "volume": 96285800 }, { "date": "2026-04-22", "open": 5130, "high": 5727, "low": 5114, "close": 5620, "volume": 154144000 }, { "date": "2026-04-23", "open": 6097, "high": 6160, "low": 5664, "close": 5837, "volume": 136536800 }, { "date": "2026-04-24", "open": 6000, "high": 6000, "low": 5743, "close": 5963, "volume": 87686800 }, { "date": "2026-04-27", "open": 6016, "high": 6121, "low": 5800, "close": 5844, "volume": 99651700 }, { "date": "2026-04-28", "open": 5660, "high": 5751, "low": 5227, "close": 5268, "volume": 97208200 }, { "date": "2026-04-30", "open": 4968, "high": 5399, "low": 4956, "close": 5219, "volume": 101484400 }, { "date": "2026-05-01", "open": 5278, "high": 5466, "low": 5249, "close": 5424, "volume": 72065400 }, { "date": "2026-05-07", "open": 6100, "high": 6424, "low": 5887, "close": 6424, "volume": 119003600 }, { "date": "2026-05-08", "open": 6124, "high": 6242, "low": 6008, "close": 6131, "volume": 80654100 }, { "date": "2026-05-11", "open": 6219, "high": 6292, "low": 5700, "close": 5743, "volume": 83351500 }, { "date": "2026-05-12", "open": 5935, "high": 6008, "low": 5812, "close": 5987, "volume": 57247600 }, { "date": "2026-05-13", "open": 5943, "high": 6084, "low": 5781, "close": 6012, "volume": 46400500 }, { "date": "2026-05-14", "open": 6100, "high": 6204, "low": 5714, "close": 5770, "volume": 69800200 }, { "date": "2026-05-15", "open": 5801, "high": 6020, "low": 5686, "close": 5745, "volume": 69924000 }, { "date": "2026-05-18", "open": 5445, "high": 5720, "low": 5430, "close": 5593, "volume": 48158000 }, { "date": "2026-05-19", "open": 5660, "high": 5777, "low": 5278, "close": 5361, "volume": 53762700 }, { "date": "2026-05-20", "open": 5313, "high": 5349, "low": 4880, "close": 5039, "volume": 71784000 }, { "date": "2026-05-21", "open": 5810, "high": 6039, "low": 5700, "close": 6039, "volume": 73094900 }, { "date": "2026-05-22", "open": 6700, "high": 6881, "low": 6614, "close": 6757, "volume": 103280800 }, { "date": "2026-05-25", "open": 6750, "high": 7276, "low": 6642, "close": 7070, "volume": 91615400 }, { "date": "2026-05-26", "open": 7021, "high": 8000, "low": 7008, "close": 7841, "volume": 111528500 }, { "date": "2026-05-27", "open": 8020, "high": 8038, "low": 7262, "close": 7272, "volume": 103217400 }, { "date": "2026-05-28", "open": 7100, "high": 7220, "low": 6861, "close": 7125, "volume": 79058300 }, { "date": "2026-05-29", "open": 7548, "high": 7710, "low": 7321, "close": 7491, "volume": 81180100 }, { "date": "2026-06-01", "open": 7498, "high": 8626, "low": 7482, "close": 8541, "volume": 100911200 }, { "date": "2026-06-02", "open": 9000, "high": 9074, "low": 8261, "close": 8632, "volume": 132031000 }, { "date": "2026-06-03", "open": 8800, "high": 8800, "low": 8180, "close": 8315, "volume": 73007300 }, { "date": "2026-06-04", "open": 8001, "high": 8099, "low": 7363, "close": 7377, "volume": 76525600 }, { "date": "2026-06-05", "open": 7140, "high": 7583, "low": 7105, "close": 7426, "volume": 62899400 }, { "date": "2026-06-08", "open": 6676, "high": 7022, "low": 6641, "close": 6976, "volume": 64167800 }, { "date": "2026-06-09", "open": 7150, "high": 7175, "low": 6691, "close": 7048, "volume": 67342100 }, { "date": "2026-06-10", "open": 6714, "high": 6730, "low": 6315, "close": 6461, "volume": 65333800 }, { "date": "2026-06-11", "open": 6066, "high": 6529, "low": 5977, "close": 6374, "volume": 65531700 }, { "date": "2026-06-12", "open": 6650, "high": 6797, "low": 6373, "close": 6472, "volume": 75320600 }, { "date": "2026-06-15", "open": 7108, "high": 7327, "low": 7010, "close": 7139, "volume": 71003100 }, { "date": "2026-06-16", "open": 7150, "high": 7188, "low": 6854, "close": 7102, "volume": 61595400 }, { "date": "2026-06-17", "open": 6920, "high": 6948, "low": 6730, "close": 6880, "volume": 48833800 }, { "date": "2026-06-18", "open": 7128, "high": 7294, "low": 7051, "close": 7189, "volume": 64308700 }, { "date": "2026-06-19", "open": 7339, "high": 7562, "low": 7087, "close": 7111, "volume": 79507100 }, { "date": "2026-06-22", "open": 7300, "high": 7394, "low": 7104, "close": 7244, "volume": 44993100 }, { "date": "2026-06-23", "open": 6944, "high": 6977, "low": 6500, "close": 6513, "volume": 52827500 }, { "date": "2026-06-24", "open": 6521, "high": 6723, "low": 6356, "close": 6597, "volume": 45870800 }, { "date": "2026-06-25", "open": 6797, "high": 7188, "low": 6401, "close": 7118, "volume": 83407000 }, { "date": "2026-06-26", "open": 6412, "high": 6489, "low": 6114, "close": 6226, "volume": 71837400 }, { "date": "2026-06-29", "open": 6320, "high": 6322, "low": 5828, "close": 5894, "volume": 61184900 }, { "date": "2026-06-30", "open": 5968, "high": 6047, "low": 5711, "close": 5963, "volume": 59812900 }, { "date": "2026-07-01", "open": 6089, "high": 6239, "low": 5975, "close": 6000, "volume": 40040700 }, { "date": "2026-07-02", "open": 5757, "high": 6266, "low": 5741, "close": 6195, "volume": 73627900 }, { "date": "2026-07-03", "open": 6000, "high": 6169, "low": 5831, "close": 6169, "volume": 52377700 }, { "date": "2026-07-06", "open": 6130, "high": 6147, "low": 5866, "close": 5979, "volume": 33669700 }, { "date": "2026-07-07", "open": 5962, "high": 6113, "low": 5691, "close": 5771, "volume": 45979200 }, { "date": "2026-07-08", "open": 5571, "high": 5916, "low": 5567, "close": 5763, "volume": 41852300 }, { "date": "2026-07-09", "open": 5796, "high": 5958, "low": 5724, "close": 5757, "volume": 41571500 }, { "date": "2026-07-10", "open": 6021, "high": 6556, "low": 6004, "close": 6370, "volume": 72262000 }, { "date": "2026-07-13", "open": 6370, "high": 6542, "low": 6231, "close": 6364, "volume": 47113500 }, { "date": "2026-07-14", "open": 6181, "high": 6574, "low": 6018, "close": 6574, "volume": 62130200 }, { "date": "2026-07-15", "open": 6450, "high": 6660, "low": 6311, "close": 6360, "volume": 47455200 }, { "date": "2026-07-16", "open": 6123, "high": 6145, "low": 5858, "close": 5961, "volume": 46792100 }, { "date": "2026-07-17", "open": 5663, "high": 5676, "low": 5191, "close": 5424, "volume": 70204200 }, { "date": "2026-07-21", "open": 5524, "high": 5789, "low": 5364, "close": 5751, "volume": 51208900 }, { "date": "2026-07-22", "open": 5929, "high": 6032, "low": 5690, "close": 5703, "volume": 41519000 }, { "date": "2026-07-23", "open": 5846, "high": 5928, "low": 5687, "close": 5918, "volume": 38653800 }, { "date": "2026-07-24", "open": 5800, "high": 5800, "low": 5411, "close": 5500, "volume": 43229200 }, { "date": "2026-07-27", "open": 5584, "high": 5671, "low": 5219, "close": 5331, "volume": 50264400 }, { "date": "2026-07-28", "open": 5202, "high": 5270, "low": 4982, "close": 5095, "volume": 59274300 }, { "date": "2026-07-29", "open": 5083, "high": 5130, "low": 4580, "close": 4741, "volume": 69277000 }, { "date": "2026-07-30", "open": 4526, "high": 4755, "low": 4500, "close": 4622, "volume": 55968200 }, { "date": "2026-07-31", "open": 5303, "high": 5322, "low": 5228, "close": 5260, "volume": 55655400 }, { "date": "2026-08-03", "open": 5255, "high": 5430, "low": 5061, "close": 5393, "volume": 53749700 }, { "date": "2026-08-04", "open": 5418, "high": 5530, "low": 5118, "close": 5228, "volume": 51829100 }, { "date": "2026-08-05", "open": 5628, "high": 5958, "low": 5605, "close": 5958, "volume": 59361000 }, { "date": "2026-08-06", "open": 5760, "high": 5881, "low": 5542, "close": 5695, "volume": 46955700 }, { "date": "2026-08-07", "open": 5557, "high": 5594, "low": 5321, "close": 5552, "volume": 40103100 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "8306.T", "ticker": "8306", "name": "Mitsubishi UFJ", "sector": "금융", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:32+09:00", "data_revision": "87f9c4bbf1b7a9cdcde96efeac9cd2bc1a04ad4d606574758f71931b78472eae", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 1127952000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/8306.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/8306.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 3601, "high": 3603, "low": 3546, "close": 3564, "volume": 39170600 }, "previous_bar": { "date": "2026-08-06", "open": 3541, "high": 3603, "low": 3538, "close": 3574, "volume": 35721200 }, "indicators": { "ma5": 3543.2, "ma20": 3603.6, "ma60": 3324.9333333333334, "ma120": 3051.1582255045573, "ma200": 2825.073419189453, "atr14": 109.85714285714286, "return_20d_pct": 4.393673110720564, "return_60d_pct": 23.87904066736184, "return_120d_pct": 19.717522575362743, "relative_strength_20d_pct": 7.548410515971704, "relative_strength_60d_pct": 19.166400192512256, "high_252": 3813, "low_252": 1954.0507497633732, "distance_to_high_252_pct": -6.530291109362707 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 1.0189922208984514, "ma60_slope_5d_pct": 1.7149121129848455, "above_ma20": false, "above_ma60": true, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 46849255, "avg_traded_value_20": 168925691845, "last_volume": 39170600, "volume_ratio_20": 0.8360986743545868 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 51 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 51 } ], "liquidity": { "avg_volume_20": 46849255, "avg_traded_value_20": 168925691845, "last_volume": 39170600, "volume_ratio_20": 0.8360986743545868 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 2228.642508095611, "high": 2230.5762543065402, "low": 2199.1528783789445, "close": 2207.854736328125, "volume": 37082200 }, { "date": "2025-09-12", "open": 2221.8744656424064, "high": 2222.357902210214, "low": 2207.8548051759944, "close": 2213.172607421875, "volume": 35844500 }, { "date": "2025-09-16", "open": 2209.3052443175616, "high": 2221.874595816961, "low": 2197.7027660104236, "close": 2214.623046875, "volume": 26719700 }, { "date": "2025-09-17", "open": 2201.086929110431, "high": 2216.5569009381343, "low": 2186.100393902343, "close": 2203.987548828125, "volume": 26076700 }, { "date": "2025-09-18", "open": 2216.0732725713465, "high": 2223.8082578159238, "low": 2197.7026826154756, "close": 2206.404541015625, "volume": 24929300 }, { "date": "2025-09-19", "open": 2218.9739900304294, "high": 2281.3373113188663, "low": 2216.5568070347535, "close": 2263.93359375, "volume": 78267400 }, { "date": "2025-09-22", "open": 2288.1055219786335, "high": 2297.7742543765994, "low": 2263.4502543638205, "close": 2290.522705078125, "volume": 43209500 }, { "date": "2025-09-24", "open": 2287.138733336614, "high": 2296.8074660922116, "low": 2271.185324289878, "close": 2283.271240234375, "volume": 40358600 }, { "date": "2025-09-25", "open": 2291.4895170768805, "high": 2318.5619670676624, "low": 2277.4698554745114, "close": 2294.39013671875, "volume": 46495600 }, { "date": "2025-09-26", "open": 2296.3239502921733, "high": 2325.330147559022, "low": 2288.588964354347, "close": 2315.177978515625, "volume": 55120900 }, { "date": "2025-09-29", "open": 2305.856285209967, "high": 2307.3281083707393, "low": 2279.3634683160653, "close": 2283.288330078125, "volume": 45169400 }, { "date": "2025-09-30", "open": 2296.0441509046054, "high": 2358.8419396472955, "low": 2275.4386264734103, "close": 2349.02978515625, "volume": 54766700 }, { "date": "2025-10-01", "open": 2313.706139367855, "high": 2321.5558633351757, "low": 2267.5890110598443, "close": 2274.45751953125, "volume": 54241900 }, { "date": "2025-10-02", "open": 2256.7956679885087, "high": 2275.9293703910203, "low": 2230.79345703125, "close": 2230.79345703125, "volume": 41692800 }, { "date": "2025-10-03", "open": 2220.0001295644693, "high": 2272.495160252513, "low": 2218.52830627415, "close": 2269.551513671875, "volume": 31228900 }, { "date": "2025-10-06", "open": 2220.490695248408, "high": 2286.722742057629, "low": 2193.507268770577, "close": 2272.4951171875, "volume": 77496300 }, { "date": "2025-10-07", "open": 2286.232089967231, "high": 2286.232089967231, "low": 2246.0022549077216, "close": 2250.417724609375, "volume": 42592800 }, { "date": "2025-10-08", "open": 2264.1547295727523, "high": 2315.6685424882753, "low": 2263.6641218306995, "close": 2301.44091796875, "volume": 48121900 }, { "date": "2025-10-09", "open": 2316.6496724791446, "high": 2323.518180614407, "low": 2292.1192862817798, "close": 2315.66845703125, "volume": 34517300 }, { "date": "2025-10-10", "open": 2296.044244478255, "high": 2297.516067711895, "low": 2236.1900996435656, "close": 2242.077392578125, "volume": 46565100 }, { "date": "2025-10-14", "open": 2204.300493532289, "high": 2236.189995441837, "low": 2191.054085046784, "close": 2198.90380859375, "volume": 42023500 }, { "date": "2025-10-15", "open": 2216.565705158262, "high": 2253.8518923189586, "low": 2215.5844897066645, "close": 2247.964599609375, "volume": 25457000 }, { "date": "2025-10-16", "open": 2263.6641484425927, "high": 2278.8729886250203, "low": 2242.5680152863224, "close": 2257.77685546875, "volume": 29182800 }, { "date": "2025-10-17", "open": 2208.7159622585386, "high": 2214.6032549167135, "low": 2188.6010456764416, "close": 2190.5634765625, "volume": 37741100 }, { "date": "2025-10-20", "open": 2234.227586000504, "high": 2281.325927734375, "low": 2213.1314537655408, "close": 2281.325927734375, "volume": 51875600 }, { "date": "2025-10-21", "open": 2295.5536814184384, "high": 2309.290698533146, "low": 2252.870806812026, "close": 2264.15478515625, "volume": 48586400 }, { "date": "2025-10-22", "open": 2246.983541923657, "high": 2250.9084040056196, "low": 2235.2089556777687, "close": 2237.17138671875, "volume": 34928900 }, { "date": "2025-10-23", "open": 2227.359130373577, "high": 2228.83095358748, "low": 2208.2254285928348, "close": 2219.018798828125, "volume": 30349200 }, { "date": "2025-10-24", "open": 2227.3591579618255, "high": 2228.3403734499148, "low": 2192.035400390625, "close": 2192.035400390625, "volume": 44301600 }, { "date": "2025-10-27", "open": 2217.5469334304885, "high": 2244.0397507767816, "low": 2215.0938947873133, "close": 2230.302734375, "volume": 40823800 }, { "date": "2025-10-28", "open": 2229.812241523429, "high": 2240.1150043555504, "low": 2216.0752244139335, "close": 2230.79345703125, "volume": 32770100 }, { "date": "2025-10-29", "open": 2227.3591028642977, "high": 2254.3425281192617, "low": 2213.622086370862, "close": 2237.661865234375, "volume": 36995800 }, { "date": "2025-10-30", "open": 2252.3801142308957, "high": 2282.307186103709, "low": 2250.4176832884164, "close": 2278.38232421875, "volume": 55985500 }, { "date": "2025-10-31", "open": 2293.59129418631, "high": 2294.081901949772, "low": 2258.267535217023, "close": 2286.232177734375, "volume": 36432100 }, { "date": "2025-11-04", "open": 2274.948170630846, "high": 2306.837674855777, "low": 2259.7393301543407, "close": 2288.194580078125, "volume": 38663200 }, { "date": "2025-11-05", "open": 2271.5137272163797, "high": 2272.4949426493026, "low": 2195.9601388813207, "close": 2250.908203125, "volume": 59683300 }, { "date": "2025-11-06", "open": 2269.060906013194, "high": 2286.232177734375, "low": 2263.1736128516463, "close": 2286.232177734375, "volume": 36200800 }, { "date": "2025-11-07", "open": 2260.720430978613, "high": 2289.1756794588127, "low": 2246.9834144709307, "close": 2271.023193359375, "volume": 29925800 }, { "date": "2025-11-10", "open": 2286.232177734375, "high": 2295.0631174766963, "low": 2276.910630228591, "close": 2286.232177734375, "volume": 27249200 }, { "date": "2025-11-11", "open": 2305.8564882198334, "high": 2313.70621243505, "low": 2274.948199122419, "close": 2277.891845703125, "volume": 26998400 }, { "date": "2025-11-12", "open": 2305.856460571289, "high": 2354.917236328125, "low": 2301.440990753174, "close": 2354.917236328125, "volume": 52034100 }, { "date": "2025-11-13", "open": 2384.3537169164542, "high": 2419.6774756855866, "low": 2383.3725013950893, "close": 2403.97802734375, "volume": 46970400 }, { "date": "2025-11-14", "open": 2378.957017354603, "high": 2419.6774612482786, "low": 2374.5415475348073, "close": 2404.959228515625, "volume": 47106100 }, { "date": "2025-11-17", "open": 2377.975787065507, "high": 2406.9216445932284, "low": 2360.3139078960503, "close": 2380.91943359375, "volume": 47421600 }, { "date": "2025-11-18", "open": 2355.8982596781716, "high": 2358.351298265925, "low": 2300.9501953125, "close": 2300.9501953125, "volume": 47038000 }, { "date": "2025-11-19", "open": 2307.8187750400643, "high": 2328.4242998172076, "low": 2277.891703339927, "close": 2296.044189453125, "volume": 39660400 }, { "date": "2025-11-20", "open": 2353.44523961075, "high": 2366.2010403674476, "low": 2335.7833616399375, "close": 2341.670654296875, "volume": 40564800 }, { "date": "2025-11-21", "open": 2300.9503544901404, "high": 2348.048698633222, "low": 2292.1194149633125, "close": 2340.198974609375, "volume": 45799100 }, { "date": "2025-11-25", "open": 2354.917192429022, "high": 2363.748131900631, "low": 2315.668572555205, "close": 2332.83984375, "volume": 39826000 }, { "date": "2025-11-26", "open": 2351.9734077282133, "high": 2401.0341796875, "low": 2334.802137542463, "close": 2401.0341796875, "volume": 55272600 }, { "date": "2025-11-27", "open": 2403.9780414968295, "high": 2425.0741753303732, "low": 2367.182459229021, "close": 2369.635498046875, "volume": 44687300 }, { "date": "2025-11-28", "open": 2362.2763816435263, "high": 2385.8255542954244, "low": 2356.879696244133, "close": 2377.975830078125, "volume": 27307200 }, { "date": "2025-12-01", "open": 2403.9778417849802, "high": 2451.5667908978667, "low": 2400.543587725287, "close": 2416.733642578125, "volume": 56069700 }, { "date": "2025-12-02", "open": 2453.038605080989, "high": 2495.721476809398, "low": 2430.9612576352597, "close": 2476.09716796875, "volume": 69184100 }, { "date": "2025-12-03", "open": 2468.2476003546462, "high": 2469.2288158586634, "low": 2421.639863913841, "close": 2423.602294921875, "volume": 42305600 }, { "date": "2025-12-04", "open": 2414.2805943635067, "high": 2467.7568359375, "low": 2408.883909434021, "close": 2467.7568359375, "volume": 37772900 }, { "date": "2025-12-05", "open": 2462.8509167989596, "high": 2486.4000889117783, "low": 2436.358098172039, "close": 2481.984619140625, "volume": 44245400 }, { "date": "2025-12-08", "open": 2460.8884416587453, "high": 2472.17241976045, "low": 2446.1702093521735, "close": 2451.56689453125, "volume": 40711700 }, { "date": "2025-12-09", "open": 2462.360322297051, "high": 2467.2663998469557, "low": 2435.867503527567, "close": 2439.3017578125, "volume": 34952000 }, { "date": "2025-12-10", "open": 2403.978013296761, "high": 2430.470832218807, "low": 2395.147073656079, "close": 2421.639892578125, "volume": 42944300 }, { "date": "2025-12-11", "open": 2434.395503807733, "high": 2446.660696793463, "low": 2392.69384765625, "close": 2392.69384765625, "volume": 30768100 }, { "date": "2025-12-12", "open": 2411.3369324780692, "high": 2456.9634502238396, "low": 2411.3369324780692, "close": 2452.057373046875, "volume": 59922700 }, { "date": "2025-12-15", "open": 2465.7945217821543, "high": 2509.94921875, "low": 2465.303914038067, "close": 2509.94921875, "volume": 46689500 }, { "date": "2025-12-16", "open": 2524.176779890619, "high": 2527.611034012919, "low": 2430.470703125, "close": 2430.470703125, "volume": 58571300 }, { "date": "2025-12-17", "open": 2404.9590707471466, "high": 2420.1679102398357, "low": 2376.994430389622, "close": 2407.412109375, "volume": 46437700 }, { "date": "2025-12-18", "open": 2388.2783916751364, "high": 2410.3557391741874, "low": 2379.938060397717, "close": 2383.372314453125, "volume": 33803100 }, { "date": "2025-12-19", "open": 2379.447525563253, "high": 2423.602221913911, "low": 2372.0884095048095, "close": 2403.4873046875, "volume": 53054900 }, { "date": "2025-12-22", "open": 2452.057430192416, "high": 2468.738092982841, "low": 2436.357982860252, "close": 2448.132568359375, "volume": 45345800 }, { "date": "2025-12-23", "open": 2453.0386043116305, "high": 2479.531421238196, "low": 2444.6982730569707, "close": 2467.7568359375, "volume": 32584600 }, { "date": "2025-12-24", "open": 2464.8131864671504, "high": 2472.662909990931, "low": 2429.980038330373, "close": 2434.3955078125, "volume": 27185600 }, { "date": "2025-12-25", "open": 2443.226519066651, "high": 2443.226519066651, "low": 2424.0928174113096, "close": 2437.829833984375, "volume": 12797100 }, { "date": "2025-12-26", "open": 2442.2452892793826, "high": 2450.585620721277, "low": 2431.451919178108, "close": 2438.81103515625, "volume": 18440000 }, { "date": "2025-12-29", "open": 2439.3017294524834, "high": 2464.8133324153814, "low": 2427.036535720321, "close": 2449.6044921875, "volume": 41254600 }, { "date": "2025-12-30", "open": 2441.7546964018784, "high": 2459.9071825917254, "low": 2435.3767958486887, "close": 2446.170166015625, "volume": 24209200 }, { "date": "2026-01-05", "open": 2471.191149542608, "high": 2508.9679449594796, "low": 2469.2287186118615, "close": 2497.193359375, "volume": 48107000 }, { "date": "2026-01-06", "open": 2541.348131510417, "high": 2577.1624970703124, "low": 2540.366916015625, "close": 2575.690673828125, "volume": 53516300 }, { "date": "2026-01-07", "open": 2607.0894091629084, "high": 2608.0706245972938, "low": 2549.6883062513425, "close": 2569.80322265625, "volume": 48037400 }, { "date": "2026-01-08", "open": 2542.329403363065, "high": 2568.8222223097277, "low": 2529.5736016480055, "close": 2555.085205078125, "volume": 36985100 }, { "date": "2026-01-09", "open": 2568.3315582621917, "high": 2628.185703459515, "low": 2564.8973040295587, "close": 2592.371337890625, "volume": 52749500 }, { "date": "2026-01-13", "open": 2690.4928360259596, "high": 2730.7226705544294, "low": 2668.9060955472683, "close": 2729.741455078125, "volume": 68055700 }, { "date": "2026-01-14", "open": 2747.4032831763325, "high": 2825.409912109375, "low": 2731.7038358438963, "close": 2825.409912109375, "volume": 61539800 }, { "date": "2026-01-15", "open": 2825.900651568826, "high": 2920.587947706462, "low": 2813.635457768614, "close": 2908.32275390625, "volume": 72532500 }, { "date": "2026-01-16", "open": 2924.0220739052047, "high": 2958.3646150416753, "low": 2909.3038419895747, "close": 2933.834228515625, "volume": 59690800 }, { "date": "2026-01-19", "open": 2915.681783157488, "high": 2919.11603731904, "low": 2869.0740481078565, "close": 2897.529296875, "volume": 46016800 }, { "date": "2026-01-20", "open": 2908.813302735041, "high": 2909.303910477111, "low": 2866.130429174921, "close": 2878.88623046875, "volume": 38085700 }, { "date": "2026-01-21", "open": 2819.0319642719187, "high": 2825.900472364471, "low": 2774.8772693912238, "close": 2778.3115234375, "volume": 60186900 }, { "date": "2026-01-22", "open": 2828.3537153567268, "high": 2841.600124778172, "low": 2764.57470703125, "close": 2764.57470703125, "volume": 41165400 }, { "date": "2026-01-23", "open": 2770.952593926336, "high": 2814.6166840218466, "low": 2762.6122621103395, "close": 2782.236572265625, "volume": 37452100 }, { "date": "2026-01-26", "open": 2687.5492010430976, "high": 2735.6287595867675, "low": 2678.71826171875, "close": 2678.71826171875, "volume": 52322600 }, { "date": "2026-01-27", "open": 2682.643139961156, "high": 2719.438720703125, "low": 2661.0563992592006, "close": 2719.438720703125, "volume": 37732900 }, { "date": "2026-01-28", "open": 2693.4364519708806, "high": 2716.495015403054, "low": 2676.7557890625, "close": 2698.342529296875, "volume": 30463300 }, { "date": "2026-01-29", "open": 2719.438649259128, "high": 2737.1005275512675, "low": 2674.7933457984423, "close": 2724.3447265625, "volume": 38157400 }, { "date": "2026-01-30", "open": 2732.6851455598703, "high": 2758.196748355043, "low": 2705.211111780453, "close": 2751.81884765625, "volume": 37132200 }, { "date": "2026-02-02", "open": 2800.879634623625, "high": 2801.3702423718514, "low": 2692.455322265625, "close": 2692.455322265625, "volume": 47757300 }, { "date": "2026-02-03", "open": 2769.48058902049, "high": 2828.353515625, "low": 2757.215395977884, "close": 2828.353515625, "volume": 47872000 }, { "date": "2026-02-04", "open": 2829.8253587075137, "high": 2896.5480093289116, "low": 2808.7292265257483, "close": 2894.094970703125, "volume": 51396400 }, { "date": "2026-02-05", "open": 2892.1325632722287, "high": 2892.623171001367, "low": 2800.3889179233047, "close": 2825.409912109375, "volume": 65223800 }, { "date": "2026-02-06", "open": 2760.1590345183326, "high": 2896.057373046875, "low": 2750.3468801119398, "close": 2896.057373046875, "volume": 51896100 }, { "date": "2026-02-09", "open": 2992.7072574360736, "high": 2992.7072574360736, "low": 2897.0387467475434, "close": 2901.94482421875, "volume": 65327300 }, { "date": "2026-02-10", "open": 2943.646485662492, "high": 2999.5757688900794, "low": 2937.2685849435566, "close": 2977.0078125, "volume": 67748200 }, { "date": "2026-02-12", "open": 2970.1393059283832, "high": 3029.0122356791935, "low": 2951.4962115072935, "close": 3027.0498046875, "volume": 49949500 }, { "date": "2026-02-13", "open": 2958.364673656422, "high": 2987.8011380709136, "low": 2936.7779330857943, "close": 2946.590087890625, "volume": 50999100 }, { "date": "2026-02-16", "open": 2943.646540063552, "high": 2944.6277555769066, "low": 2851.4122818082274, "close": 2856.318359375, "volume": 45947500 }, { "date": "2026-02-17", "open": 2856.318242418358, "high": 2890.6607839795543, "low": 2822.46630859375, "close": 2822.46630859375, "volume": 34987900 }, { "date": "2026-02-18", "open": 2887.226434081121, "high": 2913.719250978382, "low": 2870.5457715902535, "close": 2896.057373046875, "volume": 33765000 }, { "date": "2026-02-19", "open": 2905.378953228206, "high": 2952.477294921875, "low": 2899.491660516497, "close": 2952.477294921875, "volume": 34207100 }, { "date": "2026-02-20", "open": 2923.531419039583, "high": 2924.0220267621944, "low": 2871.0363927201947, "close": 2886.73583984375, "volume": 35869200 }, { "date": "2026-02-24", "open": 2852.883945581325, "high": 2857.790022873812, "low": 2826.881735931143, "close": 2833.750244140625, "volume": 40737100 }, { "date": "2026-02-25", "open": 2833.750327705537, "high": 2834.7315431929696, "low": 2756.2343041983563, "close": 2777.821044921875, "volume": 51226600 }, { "date": "2026-02-26", "open": 2825.900480769231, "high": 2873.4894298377403, "low": 2822.956834435096, "close": 2870.05517578125, "volume": 40451100 }, { "date": "2026-02-27", "open": 2879.3767121096384, "high": 2912.738037109375, "low": 2858.280580124511, "close": 2912.738037109375, "volume": 55827300 }, { "date": "2026-03-02", "open": 2769.480626532372, "high": 2811.182283442071, "low": 2734.6474778195643, "close": 2767.027587890625, "volume": 71277500 }, { "date": "2026-03-03", "open": 2755.7437665399775, "high": 2792.5393482545046, "low": 2719.9294003378377, "close": 2722.873046875, "volume": 62903500 }, { "date": "2026-03-04", "open": 2641.431951928531, "high": 2688.5302928247306, "low": 2549.688308724475, "close": 2594.82421875, "volume": 79335300 }, { "date": "2026-03-05", "open": 2693.4364221213723, "high": 2735.6286866573355, "low": 2661.0563121286564, "close": 2683.624267578125, "volume": 56480400 }, { "date": "2026-03-06", "open": 2645.3568807755028, "high": 2707.6640625, "low": 2642.903842124932, "close": 2707.6640625, "volume": 38919200 }, { "date": "2026-03-09", "open": 2530.5546791634906, "high": 2626.223186809261, "low": 2523.686170922256, "close": 2614.939208984375, "volume": 67658800 }, { "date": "2026-03-10", "open": 2664.000029065428, "high": 2701.286217317541, "low": 2641.922680758256, "close": 2670.3779296875, "volume": 52005900 }, { "date": "2026-03-11", "open": 2686.568027063641, "high": 2711.098414454653, "low": 2634.072998046875, "close": 2634.072998046875, "volume": 38213800 }, { "date": "2026-03-12", "open": 2626.713953105866, "high": 2628.185776389265, "low": 2557.047651024986, "close": 2604.14599609375, "volume": 42805800 }, { "date": "2026-03-13", "open": 2543.3106057040663, "high": 2610.0332604833397, "low": 2542.3293901926063, "close": 2606.1083984375, "volume": 40555600 }, { "date": "2026-03-16", "open": 2575.1999376394033, "high": 2593.352423387671, "low": 2552.6319823848, "close": 2584.521484375, "volume": 37108500 }, { "date": "2026-03-17", "open": 2619.845242658982, "high": 2644.3756288262007, "low": 2586.9745251949084, "close": 2609.54248046875, "volume": 26731700 }, { "date": "2026-03-18", "open": 2644.3757057818507, "high": 2684.6055402668435, "low": 2633.091727816548, "close": 2679.699462890625, "volume": 37616500 }, { "date": "2026-03-19", "open": 2639.469539503153, "high": 2665.4717487213065, "low": 2619.8452306592635, "close": 2635.544677734375, "volume": 39731200 }, { "date": "2026-03-23", "open": 2503.080739194409, "high": 2529.5735576805905, "low": 2473.644274209763, "close": 2516.3271484375, "volume": 55478800 }, { "date": "2026-03-24", "open": 2565.387954347646, "high": 2594.824419687263, "low": 2547.7260751438753, "close": 2589.427734375, "volume": 33656700 }, { "date": "2026-03-25", "open": 2666.943718423821, "high": 2681.661950865453, "low": 2643.3945465172087, "close": 2667.434326171875, "volume": 39608800 }, { "date": "2026-03-26", "open": 2687.549257732943, "high": 2688.5304732341233, "low": 2628.1857199115325, "close": 2649.7724609375, "volume": 27929800 }, { "date": "2026-03-27", "open": 2630.1480662983427, "high": 2672.3403314917127, "low": 2626.2232044198895, "close": 2664, "volume": 44413200 }, { "date": "2026-03-30", "open": 2599, "high": 2632, "low": 2572, "close": 2621, "volume": 48044300 }, { "date": "2026-03-31", "open": 2575, "high": 2683, "low": 2573, "close": 2600, "volume": 42510300 }, { "date": "2026-04-01", "open": 2710, "high": 2813.5, "low": 2691, "close": 2808, "volume": 54819500 }, { "date": "2026-04-02", "open": 2841, "high": 2844, "low": 2732, "close": 2760, "volume": 46325800 }, { "date": "2026-04-03", "open": 2781, "high": 2790, "low": 2753, "close": 2761.5, "volume": 22632900 }, { "date": "2026-04-06", "open": 2778.5, "high": 2815.5, "low": 2770, "close": 2792, "volume": 27808200 }, { "date": "2026-04-07", "open": 2800, "high": 2827, "low": 2787.5, "close": 2811, "volume": 25886900 }, { "date": "2026-04-08", "open": 2930, "high": 2932.5, "low": 2865, "close": 2885, "volume": 57129700 }, { "date": "2026-04-09", "open": 2896, "high": 2903, "low": 2830.5, "close": 2842.5, "volume": 35140500 }, { "date": "2026-04-10", "open": 2851, "high": 2882.5, "low": 2842, "close": 2842, "volume": 33552100 }, { "date": "2026-04-13", "open": 2847.5, "high": 2891.5, "low": 2829, "close": 2860, "volume": 30503200 }, { "date": "2026-04-14", "open": 2889.5, "high": 2889.5, "low": 2825, "close": 2850, "volume": 38689000 }, { "date": "2026-04-15", "open": 2866, "high": 2919, "low": 2865, "close": 2913.5, "volume": 48273800 }, { "date": "2026-04-16", "open": 2935, "high": 2966.5, "low": 2932, "close": 2946.5, "volume": 42419100 }, { "date": "2026-04-17", "open": 2920, "high": 2926, "low": 2847, "close": 2870, "volume": 40793100 }, { "date": "2026-04-20", "open": 2885, "high": 2894.5, "low": 2866, "close": 2870.5, "volume": 24113800 }, { "date": "2026-04-21", "open": 2879.5, "high": 2880.5, "low": 2830.5, "close": 2830.5, "volume": 30217100 }, { "date": "2026-04-22", "open": 2820, "high": 2824, "low": 2772, "close": 2794, "volume": 38846200 }, { "date": "2026-04-23", "open": 2794, "high": 2807.5, "low": 2728, "close": 2752, "volume": 35144800 }, { "date": "2026-04-24", "open": 2782.5, "high": 2783, "low": 2740, "close": 2755.5, "volume": 22067000 }, { "date": "2026-04-27", "open": 2745, "high": 2796.5, "low": 2715, "close": 2788, "volume": 29320200 }, { "date": "2026-04-28", "open": 2821, "high": 2886, "low": 2796.5, "close": 2875, "volume": 45635600 }, { "date": "2026-04-30", "open": 2868, "high": 2868, "low": 2785, "close": 2817, "volume": 39443000 }, { "date": "2026-05-01", "open": 2800, "high": 2813, "low": 2754, "close": 2798, "volume": 28643100 }, { "date": "2026-05-07", "open": 2850, "high": 2891.5, "low": 2817.5, "close": 2863, "volume": 53805900 }, { "date": "2026-05-08", "open": 2816.5, "high": 2827.5, "low": 2788, "close": 2806.5, "volume": 37166700 }, { "date": "2026-05-11", "open": 2810, "high": 2856.5, "low": 2801.5, "close": 2856.5, "volume": 29713600 }, { "date": "2026-05-12", "open": 2885.5, "high": 2899, "low": 2846, "close": 2886, "volume": 28562100 }, { "date": "2026-05-13", "open": 2875.5, "high": 2939, "low": 2863, "close": 2926.5, "volume": 34802100 }, { "date": "2026-05-14", "open": 2920.5, "high": 2923.5, "low": 2875, "close": 2877, "volume": 34334700 }, { "date": "2026-05-15", "open": 2910.5, "high": 2951.5, "low": 2877.5, "close": 2929, "volume": 47220900 }, { "date": "2026-05-18", "open": 2979, "high": 3063, "low": 2973, "close": 2995, "volume": 66978500 }, { "date": "2026-05-19", "open": 3030, "high": 3110, "low": 3026, "close": 3108, "volume": 55685600 }, { "date": "2026-05-20", "open": 3162, "high": 3170, "low": 3024, "close": 3030, "volume": 51809100 }, { "date": "2026-05-21", "open": 3090, "high": 3148, "low": 3067, "close": 3067, "volume": 52123700 }, { "date": "2026-05-22", "open": 3098, "high": 3140, "low": 3073, "close": 3091, "volume": 40421700 }, { "date": "2026-05-25", "open": 3090, "high": 3095, "low": 3043, "close": 3066, "volume": 32348200 }, { "date": "2026-05-26", "open": 3041, "high": 3088, "low": 3011, "close": 3061, "volume": 33909800 }, { "date": "2026-05-27", "open": 3061, "high": 3066, "low": 3017, "close": 3031, "volume": 34986500 }, { "date": "2026-05-28", "open": 3010, "high": 3011, "low": 2964, "close": 2982, "volume": 41665800 }, { "date": "2026-05-29", "open": 2995, "high": 3034, "low": 2984, "close": 2999, "volume": 69856600 }, { "date": "2026-06-01", "open": 2995, "high": 3040, "low": 2976.5, "close": 3023, "volume": 34763500 }, { "date": "2026-06-02", "open": 3013, "high": 3047, "low": 2972.5, "close": 3046, "volume": 37371200 }, { "date": "2026-06-03", "open": 3062, "high": 3149, "low": 3052, "close": 3137, "volume": 46784900 }, { "date": "2026-06-04", "open": 3137, "high": 3208, "low": 3081, "close": 3169, "volume": 57793900 }, { "date": "2026-06-05", "open": 3210, "high": 3273, "low": 3202, "close": 3219, "volume": 42730200 }, { "date": "2026-06-08", "open": 3200, "high": 3217, "low": 3135, "close": 3168, "volume": 43619100 }, { "date": "2026-06-09", "open": 3197, "high": 3249, "low": 3168, "close": 3180, "volume": 48649000 }, { "date": "2026-06-10", "open": 3230, "high": 3305, "low": 3171, "close": 3183, "volume": 60312600 }, { "date": "2026-06-11", "open": 3113, "high": 3148, "low": 3080, "close": 3141, "volume": 43885600 }, { "date": "2026-06-12", "open": 3141, "high": 3205, "low": 3129, "close": 3162, "volume": 54083500 }, { "date": "2026-06-15", "open": 3231, "high": 3327, "low": 3225, "close": 3242, "volume": 56006100 }, { "date": "2026-06-16", "open": 3225, "high": 3236, "low": 3186, "close": 3228, "volume": 38818500 }, { "date": "2026-06-17", "open": 3266, "high": 3312, "low": 3260, "close": 3272, "volume": 42080800 }, { "date": "2026-06-18", "open": 3324, "high": 3394, "low": 3317, "close": 3374, "volume": 49472400 }, { "date": "2026-06-19", "open": 3370, "high": 3371, "low": 3258, "close": 3278, "volume": 53414800 }, { "date": "2026-06-22", "open": 3242, "high": 3335, "low": 3239, "close": 3333, "volume": 26077100 }, { "date": "2026-06-23", "open": 3336, "high": 3343, "low": 3265, "close": 3267, "volume": 31972100 }, { "date": "2026-06-24", "open": 3291, "high": 3292, "low": 3201, "close": 3205, "volume": 28539300 }, { "date": "2026-06-25", "open": 3275, "high": 3276, "low": 3211, "close": 3233, "volume": 26463100 }, { "date": "2026-06-26", "open": 3240, "high": 3285, "low": 3220, "close": 3245, "volume": 27483000 }, { "date": "2026-06-29", "open": 3245, "high": 3267, "low": 3180, "close": 3211, "volume": 30642500 }, { "date": "2026-06-30", "open": 3238, "high": 3257, "low": 3207, "close": 3207, "volume": 28320000 }, { "date": "2026-07-01", "open": 3215, "high": 3267, "low": 3215, "close": 3247, "volume": 21862400 }, { "date": "2026-07-02", "open": 3282, "high": 3338, "low": 3255, "close": 3306, "volume": 34768500 }, { "date": "2026-07-03", "open": 3325, "high": 3337, "low": 3298, "close": 3326, "volume": 24679200 }, { "date": "2026-07-06", "open": 3314, "high": 3370, "low": 3294, "close": 3370, "volume": 25810800 }, { "date": "2026-07-07", "open": 3430, "high": 3518, "low": 3426, "close": 3446, "volume": 53306500 }, { "date": "2026-07-08", "open": 3455, "high": 3474, "low": 3401, "close": 3433, "volume": 35858100 }, { "date": "2026-07-09", "open": 3399, "high": 3424, "low": 3381, "close": 3414, "volume": 26333100 }, { "date": "2026-07-10", "open": 3468, "high": 3478, "low": 3410, "close": 3461, "volume": 35147200 }, { "date": "2026-07-13", "open": 3487, "high": 3564, "low": 3486, "close": 3541, "volume": 43079600 }, { "date": "2026-07-14", "open": 3511, "high": 3600, "low": 3501, "close": 3600, "volume": 53200600 }, { "date": "2026-07-15", "open": 3656, "high": 3733, "low": 3642, "close": 3697, "volume": 51178000 }, { "date": "2026-07-16", "open": 3678, "high": 3697, "low": 3625, "close": 3629, "volume": 38374000 }, { "date": "2026-07-17", "open": 3614, "high": 3618, "low": 3411, "close": 3473, "volume": 59061500 }, { "date": "2026-07-21", "open": 3519, "high": 3580, "low": 3473, "close": 3580, "volume": 48029100 }, { "date": "2026-07-22", "open": 3599, "high": 3685, "low": 3573, "close": 3668, "volume": 40200900 }, { "date": "2026-07-23", "open": 3626, "high": 3778, "low": 3625, "close": 3750, "volume": 58063100 }, { "date": "2026-07-24", "open": 3680, "high": 3774, "low": 3676, "close": 3754, "volume": 43056500 }, { "date": "2026-07-27", "open": 3770, "high": 3813, "low": 3760, "close": 3799, "volume": 46560000 }, { "date": "2026-07-28", "open": 3760, "high": 3770, "low": 3630, "close": 3661, "volume": 58207600 }, { "date": "2026-07-29", "open": 3645, "high": 3674, "low": 3560, "close": 3647, "volume": 47015600 }, { "date": "2026-07-30", "open": 3560, "high": 3581, "low": 3514, "close": 3525, "volume": 46700500 }, { "date": "2026-07-31", "open": 3595, "high": 3615, "low": 3523, "close": 3571, "volume": 50098300 }, { "date": "2026-08-03", "open": 3530, "high": 3573, "low": 3426, "close": 3567, "volume": 53159300 }, { "date": "2026-08-04", "open": 3465, "high": 3528, "low": 3444, "close": 3470, "volume": 49373000 }, { "date": "2026-08-05", "open": 3480, "high": 3558, "low": 3449, "close": 3541, "volume": 41588500 }, { "date": "2026-08-06", "open": 3541, "high": 3603, "low": 3538, "close": 3574, "volume": 35721200 }, { "date": "2026-08-07", "open": 3601, "high": 3603, "low": 3546, "close": 3564, "volume": 39170600 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "6501.T", "ticker": "6501", "name": "Hitachi", "sector": "산업재", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:33+09:00", "data_revision": "82171e77ccdf82cf53e979267b9414968963873edbd6890c13420d2c232e35f1", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/6501.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/6501.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 5503, "high": 5620, "low": 5475, "close": 5620, "volume": 12076900 }, "previous_bar": { "date": "2026-08-06", "open": 5425, "high": 5595, "low": 5424, "close": 5500, "volume": 11584500 }, "indicators": { "ma5": 5461.8, "ma20": 5028.15, "ma60": 4910.783333333334, "ma120": 4907.62500406901, "ma200": 4934.6110327148435, "atr14": 167.28571428571428, "return_20d_pct": 18.116855821773846, "return_60d_pct": 20.31684864054806, "return_120d_pct": 0.04178200467224169, "relative_strength_20d_pct": 21.271593227024987, "relative_strength_60d_pct": 15.604208165698477, "high_252": 6004.425743829508, "low_252": 3777.929085460556, "distance_to_high_252_pct": -6.4023731865543665 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 3.5109930830039326, "ma60_slope_5d_pct": 1.0962354006834651, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 12746500, "avg_traded_value_20": 64607449510, "last_volume": 12076900, "volume_ratio_20": 0.9474679323735927 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 27 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 27 } ], "liquidity": { "avg_volume_20": 12746500, "avg_traded_value_20": 64607449510, "last_volume": 12076900, "volume_ratio_20": 0.9474679323735927 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 3970.680615661443, "high": 4068.5390625, "low": 3957.8305165816328, "close": 4068.5390625, "volume": 13740000 }, { "date": "2025-09-12", "open": 4082.377690380752, "high": 4083.3661595551785, "low": 4021.0926015663194, "close": 4043.827392578125, "volume": 11913400 }, { "date": "2025-09-16", "open": 4040.8619899316695, "high": 4040.8619899316695, "low": 3961.784455882126, "close": 4005.277099609375, "volume": 13785600 }, { "date": "2025-09-17", "open": 3940.0380888967807, "high": 3958.819003018466, "low": 3894.5685073390155, "close": 3914.337890625, "volume": 14225600 }, { "date": "2025-09-18", "open": 3924.222601571387, "high": 3953.8766766462336, "low": 3910.384033203125, "close": 3910.384033203125, "volume": 11813800 }, { "date": "2025-09-19", "open": 3914.33805595554, "high": 3943.992132137021, "low": 3807.5833817022067, "close": 3818.45654296875, "volume": 27231900 }, { "date": "2025-09-22", "open": 3796.7100541640607, "high": 3847.121981464859, "low": 3787.8138316992136, "close": 3802.640869140625, "volume": 18896900 }, { "date": "2025-09-24", "open": 3843.1681393455333, "high": 3992.4269842635313, "low": 3823.398755912686, "close": 3983.53076171875, "volume": 19353700 }, { "date": "2025-09-25", "open": 4052.7236037337157, "high": 4064.5852337934243, "low": 3958.8190324276907, "close": 3983.53076171875, "volume": 11448900 }, { "date": "2025-09-26", "open": 3938.061190974867, "high": 3946.95741354484, "low": 3876.7761021594947, "close": 3893.580078125, "volume": 17472400 }, { "date": "2025-09-29", "open": 3905.5113513551237, "high": 3915.454099194623, "low": 3872.700283484778, "close": 3895.568603515625, "volume": 10932900 }, { "date": "2025-09-30", "open": 3932.3568702290077, "high": 3933.351145038168, "low": 3891.591603053435, "close": 3907.5, "volume": 11427500 }, { "date": "2025-10-01", "open": 3860.7691399949595, "high": 3876.677537172379, "low": 3804.0954750504034, "close": 3852.81494140625, "volume": 13768600 }, { "date": "2025-10-02", "open": 3872.700256973658, "high": 3890.5972029622394, "low": 3815.0323198993387, "close": 3877.671630859375, "volume": 10690000 }, { "date": "2025-10-03", "open": 4096.412363735465, "high": 4296.261607694404, "low": 4090.4467146620636, "close": 4275.3818359375, "volume": 43965200 }, { "date": "2025-10-06", "open": 4474.236618737433, "high": 4483.185091974908, "low": 4327.083947721179, "close": 4450.3740234375, "volume": 29025800 }, { "date": "2025-10-07", "open": 4494.122028176001, "high": 4506.053325595936, "low": 4355.917833061739, "close": 4447.39111328125, "volume": 21586600 }, { "date": "2025-10-08", "open": 4477.21930819152, "high": 4502.076177546348, "low": 4418.557096514128, "close": 4451.3681640625, "volume": 13593400 }, { "date": "2025-10-09", "open": 4573.663960739109, "high": 4596.532280542804, "low": 4480.20213197618, "close": 4541.84716796875, "volume": 16482800 }, { "date": "2025-10-10", "open": 4528.921751878788, "high": 4528.921751878788, "low": 4364.866408506669, "close": 4388.72900390625, "volume": 14555600 }, { "date": "2025-10-14", "open": 4335.038049734573, "high": 4355.917820157606, "low": 4197.828129811781, "close": 4237.59912109375, "volume": 15691400 }, { "date": "2025-10-15", "open": 4285.324420348918, "high": 4484.179381850028, "low": 4258.479000546268, "close": 4479.2080078125, "volume": 18857800 }, { "date": "2025-10-16", "open": 4578.635656563213, "high": 4613.435276102781, "low": 4516.9906162359775, "close": 4575.65283203125, "volume": 14179400 }, { "date": "2025-10-17", "open": 4508.042037426921, "high": 4576.6470000609, "low": 4464.2939453125, "close": 4464.2939453125, "volume": 9690900 }, { "date": "2025-10-20", "open": 4523.950125954368, "high": 4549.80126953125, "low": 4470.25928929469, "close": 4549.80126953125, "volume": 9417200 }, { "date": "2025-10-21", "open": 4528.92171043033, "high": 4604.486595170771, "low": 4451.368276091457, "close": 4472.248046875, "volume": 15608700 }, { "date": "2025-10-22", "open": 4372.820419987416, "high": 4476.224995630592, "low": 4364.866221861018, "close": 4444.408203125, "volume": 11951200 }, { "date": "2025-10-23", "open": 4354.923601458428, "high": 4419.551463123907, "low": 4354.923601458428, "close": 4403.64306640625, "volume": 7955500 }, { "date": "2025-10-24", "open": 4451.368032080153, "high": 4549.801231806741, "low": 4441.425284633023, "close": 4542.84130859375, "volume": 11472700 }, { "date": "2025-10-27", "open": 4673.091580868773, "high": 4736.725168352944, "low": 4654.200359584411, "close": 4710.8740234375, "volume": 16158000 }, { "date": "2025-10-28", "open": 4722.805067227915, "high": 4754.621859259766, "low": 4618.406218373403, "close": 4651.21728515625, "volume": 12106100 }, { "date": "2025-10-29", "open": 4822.23291015625, "high": 4857.032529095522, "low": 4742.690924009343, "close": 4822.23291015625, "volume": 16602200 }, { "date": "2025-10-30", "open": 4862.0038755541, "high": 4948.505784996474, "low": 4836.152730203506, "close": 4934.5859375, "volume": 20737600 }, { "date": "2025-10-31", "open": 5269.656276810479, "high": 5523.196342958908, "low": 5205.02841681186, "close": 5287.55322265625, "volume": 43721700 }, { "date": "2025-11-04", "open": 5129.463847267197, "high": 5350.192859496954, "low": 5121.509648628286, "close": 5191.10888671875, "volume": 20788800 }, { "date": "2025-11-05", "open": 5091.68104947057, "high": 5135.429138940733, "low": 4803.341368871767, "close": 4969.38525390625, "volume": 25195600 }, { "date": "2025-11-06", "open": 5170.2288697486065, "high": 5267.667798447715, "low": 5123.49795496434, "close": 5171.22314453125, "volume": 21247700 }, { "date": "2025-11-07", "open": 5098.64123625438, "high": 5134.435129488615, "low": 5042.961846778902, "close": 5108.583984375, "volume": 15644000 }, { "date": "2025-11-10", "open": 5108.58378596897, "high": 5127.4750066644565, "low": 5036.99600228081, "close": 5084.72119140625, "volume": 9764900 }, { "date": "2025-11-11", "open": 5195.085866451263, "high": 5217.954187011718, "low": 5077.7614392280575, "close": 5090.68701171875, "volume": 9472400 }, { "date": "2025-11-12", "open": 5090.686807941963, "high": 5208.01123046875, "low": 5039.978794815978, "close": 5208.01123046875, "volume": 10370800 }, { "date": "2025-11-13", "open": 5261.702312202047, "high": 5339.255747642667, "low": 5231.874067801808, "close": 5318.3759765625, "volume": 10417300 }, { "date": "2025-11-14", "open": 5070.80159777383, "high": 5109.5783158744525, "low": 5018.105032149905, "close": 5053.89892578125, "volume": 19161100 }, { "date": "2025-11-17", "open": 5069.806973613365, "high": 5092.67529296875, "low": 5041.967280485071, "close": 5092.67529296875, "volume": 8742000 }, { "date": "2025-11-18", "open": 5021.0878691283415, "high": 5047.933289418731, "low": 4742.69091796875, "close": 4742.69091796875, "volume": 18965200 }, { "date": "2025-11-19", "open": 4772.518783244681, "high": 4797.375651907413, "low": 4673.09130859375, "close": 4673.09130859375, "volume": 17663000 }, { "date": "2025-11-20", "open": 5021.087940705128, "high": 5021.087940705128, "low": 4807.318850160256, "close": 4847.08984375, "volume": 17831400 }, { "date": "2025-11-21", "open": 4725.78799491607, "high": 4749.650589462248, "low": 4667.125783323381, "close": 4683.0341796875, "volume": 20930100 }, { "date": "2025-11-25", "open": 4742.690666052946, "high": 4815.272724464238, "low": 4661.1601346868365, "close": 4683.0341796875, "volume": 16405600 }, { "date": "2025-11-26", "open": 4757.605130887145, "high": 4858.026890180687, "low": 4745.6738327532585, "close": 4825.2158203125, "volume": 13020300 }, { "date": "2025-11-27", "open": 4894.814641228507, "high": 4949.499753003353, "low": 4882.883344113995, "close": 4929.6142578125, "volume": 9604100 }, { "date": "2025-11-28", "open": 4929.614381062235, "high": 4963.419723731884, "low": 4905.751786236601, "close": 4939.55712890625, "volume": 8620600 }, { "date": "2025-12-01", "open": 4948.505889189871, "high": 4963.420011821546, "low": 4796.381838346782, "close": 4836.15283203125, "volume": 10638500 }, { "date": "2025-12-02", "open": 4836.152360515021, "high": 4873.934800831545, "low": 4803.341293924356, "close": 4864.986328125, "volume": 10466200 }, { "date": "2025-12-03", "open": 4905.751787728112, "high": 4930.608657345704, "low": 4819.249881458889, "close": 4849.078125, "volume": 9246000 }, { "date": "2025-12-04", "open": 4857.032332552136, "high": 4975.351032157807, "low": 4854.049508192329, "close": 4928.6201171875, "volume": 10961000 }, { "date": "2025-12-05", "open": 4827.204250356786, "high": 4870.9523424300505, "low": 4810.3015784193885, "close": 4855.0439453125, "volume": 9957200 }, { "date": "2025-12-08", "open": 4807.318419726602, "high": 4898.791696792755, "low": 4793.398573216536, "close": 4882.88330078125, "volume": 7941300 }, { "date": "2025-12-09", "open": 4890.837633158573, "high": 4899.786106160896, "low": 4839.135344700707, "close": 4881.88916015625, "volume": 7153300 }, { "date": "2025-12-10", "open": 4916.6889350692845, "high": 4930.608782408207, "low": 4820.244278506752, "close": 4859.02099609375, "volume": 7443400 }, { "date": "2025-12-11", "open": 4926.631813890677, "high": 4936.574562253726, "low": 4775.502038772335, "close": 4778.48486328125, "volume": 7898100 }, { "date": "2025-12-12", "open": 4917.6833054593935, "high": 4983.305444189746, "low": 4884.872236094217, "close": 4981.31689453125, "volume": 14808600 }, { "date": "2025-12-15", "open": 4871.946364182692, "high": 4901.774607228709, "low": 4834.163922991072, "close": 4885.8662109375, "volume": 8696100 }, { "date": "2025-12-16", "open": 4877.912066968191, "high": 4904.757486007762, "low": 4809.307107200395, "close": 4831.18115234375, "volume": 9726700 }, { "date": "2025-12-17", "open": 4831.18140362299, "high": 4943.534459521199, "low": 4810.30163217288, "close": 4930.60888671875, "volume": 9893300 }, { "date": "2025-12-18", "open": 4791.410118705515, "high": 4858.026528324372, "low": 4748.656303576995, "close": 4784.4501953125, "volume": 14790600 }, { "date": "2025-12-19", "open": 4860.0149815147115, "high": 4922.654290810012, "low": 4850.072234007521, "close": 4882.88330078125, "volume": 12324500 }, { "date": "2025-12-22", "open": 4989.270921348859, "high": 5049.921683844331, "low": 4971.373975038719, "close": 4975.35107421875, "volume": 8621300 }, { "date": "2025-12-23", "open": 5009.156454822827, "high": 5011.145004427759, "low": 4938.562943847754, "close": 4982.31103515625, "volume": 5980300 }, { "date": "2025-12-24", "open": 4951.48867242319, "high": 4982.311192271608, "low": 4941.545924084991, "close": 4959.44287109375, "volume": 4396800 }, { "date": "2025-12-25", "open": 4959.442721852949, "high": 4971.374019499748, "low": 4905.751882442351, "close": 4931.60302734375, "volume": 2712000 }, { "date": "2025-12-26", "open": 4970.379598603743, "high": 4974.356697702446, "low": 4905.751738249824, "close": 4943.5341796875, "volume": 4262800 }, { "date": "2025-12-29", "open": 4900.7802734375, "high": 4925.637142343147, "low": 4870.952030750723, "close": 4900.7802734375, "volume": 5529100 }, { "date": "2025-12-30", "open": 4863.992310616202, "high": 4916.688874897204, "low": 4857.032387031919, "close": 4873.93505859375, "volume": 5237300 }, { "date": "2026-01-05", "open": 5020.09364141812, "high": 5079.750131512215, "low": 5001.202419554989, "close": 5038.98486328125, "volume": 10535500 }, { "date": "2026-01-06", "open": 5337.267013888889, "high": 5413.826171875, "low": 5202.045643939394, "close": 5413.826171875, "volume": 23031200 }, { "date": "2026-01-07", "open": 5314.398695974551, "high": 5394.934953107187, "low": 5221.931141488932, "close": 5232.8681640625, "volume": 11875300 }, { "date": "2026-01-08", "open": 5212.982709200877, "high": 5215.965533562427, "low": 5032.024697933557, "close": 5058.8701171875, "volume": 16518000 }, { "date": "2026-01-09", "open": 5022.081991407771, "high": 5105.60107421875, "low": 5004.185045091133, "close": 5105.60107421875, "volume": 11988600 }, { "date": "2026-01-13", "open": 5290.536389778524, "high": 5299.48486328125, "low": 5227.89707525944, "close": 5299.48486328125, "volume": 13705100 }, { "date": "2026-01-14", "open": 5322.352850140533, "high": 5367.09521484375, "low": 5270.650562039037, "close": 5367.09521484375, "volume": 10936000 }, { "date": "2026-01-15", "open": 5369.083759098545, "high": 5389.963529272816, "low": 5320.364295358576, "close": 5327.32421875, "volume": 12042200 }, { "date": "2026-01-16", "open": 5254.742313417263, "high": 5262.696511810326, "low": 5158.297657901374, "close": 5174.2060546875, "volume": 14860700 }, { "date": "2026-01-19", "open": 5081.738440112151, "high": 5199.062865064848, "low": 5066.82431829613, "close": 5189.1201171875, "volume": 8735600 }, { "date": "2026-01-20", "open": 5191.108688756734, "high": 5229.885405642679, "low": 5133.440750823793, "close": 5167.24609375, "volume": 10077400 }, { "date": "2026-01-21", "open": 5068.813079792752, "high": 5190.114608967863, "low": 5063.841705646231, "close": 5151.337890625, "volume": 10542300 }, { "date": "2026-01-22", "open": 5286.55886664579, "high": 5286.55886664579, "low": 5196.07986403816, "close": 5233.8623046875, "volume": 9160700 }, { "date": "2026-01-23", "open": 5319.370123637715, "high": 5335.278520269155, "low": 5217.954095112285, "close": 5268.662109375, "volume": 12718600 }, { "date": "2026-01-26", "open": 5145.371914563498, "high": 5164.263135119383, "low": 5051.9100865501705, "close": 5077.76123046875, "volume": 10803900 }, { "date": "2026-01-27", "open": 5115.543953364252, "high": 5116.53822818512, "low": 5045.944715903514, "close": 5064.8359375, "volume": 9552900 }, { "date": "2026-01-28", "open": 5116.538190562341, "high": 5130.458037952133, "low": 5024.070632901576, "close": 5057.8759765625, "volume": 10072700 }, { "date": "2026-01-29", "open": 5115.54379114373, "high": 5120.51516509042, "low": 5029.0418844713295, "close": 5047.93310546875, "volume": 13367200 }, { "date": "2026-01-30", "open": 5246.788046864071, "high": 5330.30712890625, "low": 5125.486522945666, "close": 5330.30712890625, "volume": 25204500 }, { "date": "2026-02-02", "open": 5330.3070214456, "high": 5459.5627410479, "low": 5242.810842022505, "close": 5258.71923828125, "volume": 14038000 }, { "date": "2026-02-03", "open": 5358.147069749901, "high": 5388.9695895424875, "low": 5305.450503652899, "close": 5350.19287109375, "volume": 13230100 }, { "date": "2026-02-04", "open": 5299.484725124152, "high": 5312.410297624455, "low": 5013.133580502059, "close": 5130.4580078125, "volume": 28853500 }, { "date": "2026-02-05", "open": 5050.915975533743, "high": 5200.057195283755, "low": 5043.956051945409, "close": 5134.43505859375, "volume": 18797200 }, { "date": "2026-02-06", "open": 5176.19470349037, "high": 5382.00959085543, "low": 5141.395084853765, "close": 5336.27294921875, "volume": 18169600 }, { "date": "2026-02-09", "open": 5634.555419754023, "high": 5808.553513711488, "low": 5595.778701672074, "close": 5784.69091796875, "volume": 26195600 }, { "date": "2026-02-10", "open": 5854.290243362832, "high": 6004.425743829508, "low": 5617.65283203125, "close": 5617.65283203125, "volume": 25259600 }, { "date": "2026-02-12", "open": 5611.686992713005, "high": 5707.137373878924, "low": 5488.396917040359, "close": 5543.08203125, "volume": 17820600 }, { "date": "2026-02-13", "open": 5344.226856931063, "high": 5428.74021187788, "low": 5179.17724609375, "close": 5179.17724609375, "volume": 25954200 }, { "date": "2026-02-16", "open": 5078.7558824161915, "high": 5148.355121212028, "low": 5031.030690099046, "close": 5056.8818359375, "volume": 16691000 }, { "date": "2026-02-17", "open": 5031.0306652989075, "high": 5045.944787824497, "low": 4793.398979724512, "close": 4868.9638671875, "volume": 24233700 }, { "date": "2026-02-18", "open": 4918.677548486169, "high": 4946.517243525104, "low": 4825.215715141172, "close": 4883.8779296875, "volume": 21394500 }, { "date": "2026-02-19", "open": 5021.087861672426, "high": 5077.761526645759, "low": 4951.488623985878, "close": 4963.419921875, "volume": 20016700 }, { "date": "2026-02-20", "open": 4963.41994168357, "high": 4964.414216511632, "low": 4884.872230266703, "close": 4901.77490234375, "volume": 13369000 }, { "date": "2026-02-24", "open": 4871.946735647595, "high": 4978.334143956634, "low": 4721.811234202128, "close": 4785.44482421875, "volume": 22878700 }, { "date": "2026-02-25", "open": 4994.242331883164, "high": 5006.1736295105975, "low": 4837.146913121958, "close": 4852.06103515625, "volume": 16876900 }, { "date": "2026-02-26", "open": 5001.202424826693, "high": 5128.469603828246, "low": 4999.213875154793, "close": 5118.52685546875, "volume": 21175700 }, { "date": "2026-02-27", "open": 5170.228933457711, "high": 5235.851069920828, "low": 5075.772827942618, "close": 5196.080078125, "volume": 20584000 }, { "date": "2026-03-02", "open": 5070.801522967425, "high": 5094.664118369624, "low": 4996.230912335551, "close": 5039.97900390625, "volume": 15993200 }, { "date": "2026-03-03", "open": 4912.711728789428, "high": 4954.47126989632, "low": 4759.593411397488, "close": 4787.43310546875, "volume": 20029000 }, { "date": "2026-03-04", "open": 4787.433036081415, "high": 4819.249828844572, "low": 4630.337621813323, "close": 4722.80517578125, "volume": 22129900 }, { "date": "2026-03-05", "open": 4971.373758198302, "high": 4971.373758198302, "low": 4809.306973681038, "close": 4832.17529296875, "volume": 17159200 }, { "date": "2026-03-06", "open": 4762.5760439172145, "high": 4803.34130859375, "low": 4723.7993287370955, "close": 4803.34130859375, "volume": 14010900 }, { "date": "2026-03-09", "open": 4540.852793655945, "high": 4691.982556002278, "low": 4516.990199601261, "close": 4690.98828125, "volume": 17993200 }, { "date": "2026-03-10", "open": 4886.8605124418655, "high": 4936.574251123879, "low": 4829.192575570731, "close": 4903.76318359375, "volume": 20523000 }, { "date": "2026-03-11", "open": 4919.671645810856, "high": 4940.551416336731, "low": 4806.324320098965, "close": 4838.14111328125, "volume": 12709700 }, { "date": "2026-03-12", "open": 4772.519221985383, "high": 4897.7978515625, "low": 4762.576473606247, "close": 4897.7978515625, "volume": 14597400 }, { "date": "2026-03-13", "open": 4758.599405731635, "high": 4847.089866891291, "low": 4717.834137107524, "close": 4825.2158203125, "volume": 14460100 }, { "date": "2026-03-16", "open": 4773.513317769369, "high": 4848.0839278157555, "low": 4734.736600545248, "close": 4772.51904296875, "volume": 10958600 }, { "date": "2026-03-17", "open": 4852.060890634763, "high": 4881.889133814895, "low": 4748.656314276974, "close": 4773.51318359375, "volume": 9841200 }, { "date": "2026-03-18", "open": 4821.238527346157, "high": 4859.0209699197085, "low": 4784.450359577172, "close": 4841.1240234375, "volume": 9901900 }, { "date": "2026-03-19", "open": 4775.5016425745, "high": 4878.906216971283, "low": 4763.570345528718, "close": 4821.23828125, "volume": 16630800 }, { "date": "2026-03-23", "open": 4702.919806925456, "high": 4816.267134195964, "low": 4609.457975667317, "close": 4772.51904296875, "volume": 14999900 }, { "date": "2026-03-24", "open": 4878.906572204717, "high": 4888.849320466801, "low": 4714.851225880328, "close": 4782.4619140625, "volume": 12308100 }, { "date": "2026-03-25", "open": 4852.060901006454, "high": 4877.912045151161, "low": 4784.450216320299, "close": 4853.05517578125, "volume": 13127600 }, { "date": "2026-03-26", "open": 4825.215493667772, "high": 4834.163966662416, "low": 4691.982673525286, "close": 4751.63916015625, "volume": 12080000 }, { "date": "2026-03-27", "open": 4682.0400763358775, "high": 4735.730916030534, "low": 4645.251908396946, "close": 4689, "volume": 13897900 }, { "date": "2026-03-30", "open": 4484, "high": 4541, "low": 4388, "close": 4533, "volume": 18209400 }, { "date": "2026-03-31", "open": 4465, "high": 4580, "low": 4446, "close": 4464, "volume": 13171100 }, { "date": "2026-04-01", "open": 4720, "high": 4752, "low": 4642, "close": 4732, "volume": 13925900 }, { "date": "2026-04-02", "open": 4802, "high": 4844, "low": 4639, "close": 4675, "volume": 12344100 }, { "date": "2026-04-03", "open": 4800, "high": 4840, "low": 4780, "close": 4811, "volume": 7658200 }, { "date": "2026-04-06", "open": 4805, "high": 4811, "low": 4719, "close": 4719, "volume": 7853200 }, { "date": "2026-04-07", "open": 4718, "high": 4787, "low": 4712, "close": 4764, "volume": 7102400 }, { "date": "2026-04-08", "open": 4954, "high": 4955, "low": 4850, "close": 4915, "volume": 13616600 }, { "date": "2026-04-09", "open": 4945, "high": 4946, "low": 4818, "close": 4843, "volume": 13677900 }, { "date": "2026-04-10", "open": 4830, "high": 4859, "low": 4770, "close": 4810, "volume": 11797600 }, { "date": "2026-04-13", "open": 4880, "high": 4945, "low": 4826, "close": 4848, "volume": 12164800 }, { "date": "2026-04-14", "open": 4930, "high": 4957, "low": 4855, "close": 4957, "volume": 12203300 }, { "date": "2026-04-15", "open": 5060, "high": 5233, "low": 5025, "close": 5220, "volume": 22050700 }, { "date": "2026-04-16", "open": 5210, "high": 5274, "low": 5157, "close": 5220, "volume": 15083400 }, { "date": "2026-04-17", "open": 5167, "high": 5210, "low": 5109, "close": 5157, "volume": 10437400 }, { "date": "2026-04-20", "open": 5193, "high": 5257, "low": 5117, "close": 5153, "volume": 8848200 }, { "date": "2026-04-21", "open": 5110, "high": 5189, "low": 5097, "close": 5189, "volume": 8784900 }, { "date": "2026-04-22", "open": 5129, "high": 5138, "low": 5034, "close": 5034, "volume": 11183900 }, { "date": "2026-04-23", "open": 5185, "high": 5298, "low": 5130, "close": 5203, "volume": 18639900 }, { "date": "2026-04-24", "open": 5230, "high": 5235, "low": 5095, "close": 5229, "volume": 10572600 }, { "date": "2026-04-27", "open": 5333, "high": 5422, "low": 5258, "close": 5356, "volume": 18121800 }, { "date": "2026-04-28", "open": 5200, "high": 5202, "low": 4990, "close": 5047, "volume": 29820000 }, { "date": "2026-04-30", "open": 4947, "high": 5018, "low": 4828, "close": 4882, "volume": 22771900 }, { "date": "2026-05-01", "open": 4800, "high": 4861, "low": 4775, "close": 4795, "volume": 11393000 }, { "date": "2026-05-07", "open": 4900, "high": 4981, "low": 4850, "close": 4850, "volume": 25537000 }, { "date": "2026-05-08", "open": 4844, "high": 4973, "low": 4806, "close": 4938, "volume": 16696700 }, { "date": "2026-05-11", "open": 4920, "high": 5012, "low": 4795, "close": 4887, "volume": 15801200 }, { "date": "2026-05-12", "open": 4892, "high": 4959, "low": 4812, "close": 4868, "volume": 11607400 }, { "date": "2026-05-13", "open": 4775, "high": 4844, "low": 4702, "close": 4750, "volume": 14259600 }, { "date": "2026-05-14", "open": 4700, "high": 4736, "low": 4646, "close": 4671, "volume": 14167400 }, { "date": "2026-05-15", "open": 4690, "high": 4845, "low": 4683, "close": 4812, "volume": 15316500 }, { "date": "2026-05-18", "open": 4755, "high": 4818, "low": 4723, "close": 4808, "volume": 9951800 }, { "date": "2026-05-19", "open": 4900, "high": 5019, "low": 4863, "close": 4944, "volume": 17371300 }, { "date": "2026-05-20", "open": 4883, "high": 4934, "low": 4814, "close": 4908, "volume": 13438800 }, { "date": "2026-05-21", "open": 4907, "high": 5123, "low": 4882, "close": 5123, "volume": 17823800 }, { "date": "2026-05-22", "open": 5105, "high": 5153, "low": 4995, "close": 5002, "volume": 13406000 }, { "date": "2026-05-25", "open": 5050, "high": 5102, "low": 5000, "close": 5054, "volume": 9871700 }, { "date": "2026-05-26", "open": 5095, "high": 5134, "low": 5024, "close": 5056, "volume": 8934400 }, { "date": "2026-05-27", "open": 5100, "high": 5108, "low": 4955, "close": 4960, "volume": 10796000 }, { "date": "2026-05-28", "open": 4963, "high": 5194, "low": 4962, "close": 5174, "volume": 17942700 }, { "date": "2026-05-29", "open": 5374, "high": 5375, "low": 5166, "close": 5166, "volume": 27362800 }, { "date": "2026-06-01", "open": 5200, "high": 5274, "low": 5076, "close": 5126, "volume": 13201200 }, { "date": "2026-06-02", "open": 5126, "high": 5140, "low": 4987, "close": 5083, "volume": 10393900 }, { "date": "2026-06-03", "open": 5139, "high": 5375, "low": 5129, "close": 5270, "volume": 15132500 }, { "date": "2026-06-04", "open": 5180, "high": 5215, "low": 5131, "close": 5183, "volume": 8401300 }, { "date": "2026-06-05", "open": 5146, "high": 5369, "low": 5141, "close": 5300, "volume": 11799100 }, { "date": "2026-06-08", "open": 5095, "high": 5148, "low": 4968, "close": 5031, "volume": 14584100 }, { "date": "2026-06-09", "open": 5113, "high": 5113, "low": 4864, "close": 4882, "volume": 14980900 }, { "date": "2026-06-10", "open": 4906, "high": 4924, "low": 4782, "close": 4784, "volume": 15252700 }, { "date": "2026-06-11", "open": 4641, "high": 4679, "low": 4579, "close": 4655, "volume": 15175900 }, { "date": "2026-06-12", "open": 4682, "high": 4740, "low": 4585, "close": 4657, "volume": 18882700 }, { "date": "2026-06-15", "open": 4704, "high": 4828, "low": 4703, "close": 4737, "volume": 13258100 }, { "date": "2026-06-16", "open": 4741, "high": 4798, "low": 4646, "close": 4747, "volume": 11238700 }, { "date": "2026-06-17", "open": 4692, "high": 4736, "low": 4670, "close": 4701, "volume": 11385900 }, { "date": "2026-06-18", "open": 4680, "high": 4805, "low": 4680, "close": 4800, "volume": 13329600 }, { "date": "2026-06-19", "open": 4805, "high": 4854, "low": 4690, "close": 4764, "volume": 18577100 }, { "date": "2026-06-22", "open": 4702, "high": 4914, "low": 4702, "close": 4864, "volume": 10220000 }, { "date": "2026-06-23", "open": 4930, "high": 4948, "low": 4750, "close": 4750, "volume": 12304900 }, { "date": "2026-06-24", "open": 4719, "high": 4747, "low": 4632, "close": 4691, "volume": 11616300 }, { "date": "2026-06-25", "open": 4714, "high": 4717, "low": 4554, "close": 4554, "volume": 12236600 }, { "date": "2026-06-26", "open": 4484, "high": 4547, "low": 4478, "close": 4478, "volume": 13899700 }, { "date": "2026-06-29", "open": 4530, "high": 4541, "low": 4435, "close": 4486, "volume": 11492800 }, { "date": "2026-06-30", "open": 4494, "high": 4499, "low": 4422, "close": 4471, "volume": 12297000 }, { "date": "2026-07-01", "open": 4550, "high": 4555, "low": 4476, "close": 4496, "volume": 11138200 }, { "date": "2026-07-02", "open": 4595, "high": 4719, "low": 4520, "close": 4669, "volume": 16571400 }, { "date": "2026-07-03", "open": 4711, "high": 4713, "low": 4571, "close": 4615, "volume": 9892300 }, { "date": "2026-07-06", "open": 4699, "high": 4805, "low": 4682, "close": 4805, "volume": 11352800 }, { "date": "2026-07-07", "open": 4822, "high": 5004, "low": 4790, "close": 4942, "volume": 20014200 }, { "date": "2026-07-08", "open": 4872, "high": 4890, "low": 4769, "close": 4778, "volume": 11272800 }, { "date": "2026-07-09", "open": 4750, "high": 4810, "low": 4703, "close": 4758, "volume": 7238600 }, { "date": "2026-07-10", "open": 4725, "high": 4768, "low": 4686, "close": 4700, "volume": 11624900 }, { "date": "2026-07-13", "open": 4700, "high": 4775, "low": 4686, "close": 4716, "volume": 9347200 }, { "date": "2026-07-14", "open": 4724, "high": 4817, "low": 4714, "close": 4802, "volume": 8776800 }, { "date": "2026-07-15", "open": 4795, "high": 4812, "low": 4651, "close": 4796, "volume": 13914900 }, { "date": "2026-07-16", "open": 4771, "high": 4894, "low": 4726, "close": 4828, "volume": 13955100 }, { "date": "2026-07-17", "open": 4688, "high": 4779, "low": 4616, "close": 4717, "volume": 12028800 }, { "date": "2026-07-21", "open": 4696, "high": 4832, "low": 4675, "close": 4792, "volume": 11059300 }, { "date": "2026-07-22", "open": 4789, "high": 4872, "low": 4762, "close": 4807, "volume": 9137700 }, { "date": "2026-07-23", "open": 4827, "high": 4889, "low": 4813, "close": 4854, "volume": 8471800 }, { "date": "2026-07-24", "open": 4840, "high": 4873, "low": 4795, "close": 4850, "volume": 7130900 }, { "date": "2026-07-27", "open": 4920, "high": 5034, "low": 4910, "close": 5023, "volume": 11712100 }, { "date": "2026-07-28", "open": 4923, "high": 4946, "low": 4797, "close": 4890, "volume": 12339000 }, { "date": "2026-07-29", "open": 4911, "high": 4993, "low": 4885, "close": 4957, "volume": 13881100 }, { "date": "2026-07-30", "open": 5200, "high": 5267, "low": 4990, "close": 5255, "volume": 24607900 }, { "date": "2026-07-31", "open": 5299, "high": 5362, "low": 5170, "close": 5267, "volume": 19901100 }, { "date": "2026-08-03", "open": 5181, "high": 5336, "low": 5167, "close": 5301, "volume": 14071300 }, { "date": "2026-08-04", "open": 5390, "high": 5527, "low": 5312, "close": 5412, "volume": 15277700 }, { "date": "2026-08-05", "open": 5425, "high": 5498, "low": 5314, "close": 5476, "volume": 14031000 }, { "date": "2026-08-06", "open": 5425, "high": 5595, "low": 5424, "close": 5500, "volume": 11584500 }, { "date": "2026-08-07", "open": 5503, "high": 5620, "low": 5475, "close": 5620, "volume": 12076900 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "8035.T", "ticker": "8035", "name": "Tokyo Electron", "sector": "반도체장비", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:34+09:00", "data_revision": "28febbf1fb2df5213d0a66a257b31792bdb6e829acbb22fb2d2db834d99f9727", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/8035.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/8035.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 56330, "high": 56850, "low": 53250, "close": 54500, "volume": 2877200 }, "previous_bar": { "date": "2026-08-06", "open": 56550, "high": 56800, "low": 54800, "close": 55330, "volume": 3602900 }, "indicators": { "ma5": 56014, "ma20": 62163.5, "ma60": 63135.166666666664, "ma120": 52975.21233723958, "ma200": 45631.25088867187, "atr14": 4298.571428571428, "return_20d_pct": -23.30424992963692, "return_60d_pct": 6.4453125, "return_120d_pct": 32.55334103394265, "relative_strength_20d_pct": -20.14951252438578, "relative_strength_60d_pct": 1.7326720251504169, "high_252": 81260, "low_252": 19490.131093906683, "distance_to_high_252_pct": -32.931331528427265 }, "trend": { "ma20_rising": false, "ma60_rising": true, "ma20_slope_5d_pct": -5.56964909615677, "ma60_slope_5d_pct": 0.5531857286576125, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 4758815, "avg_traded_value_20": 290062639300, "last_volume": 2877200, "volume_ratio_20": 0.6046042974984318 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 364 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 364 } ], "liquidity": { "avg_volume_20": 4758815, "avg_traded_value_20": 290062639300, "last_volume": 2877200, "volume_ratio_20": 0.6046042974984318 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 20794.704289301568, "high": 21049.73368152885, "low": 20706.424884299813, "close": 20995.78515625, "volume": 3863400 }, { "date": "2025-09-12", "open": 21579.410421740093, "high": 22172.844208337945, "low": 21412.660432117555, "close": 22153.2265625, "volume": 9504400 }, { "date": "2025-09-16", "open": 22594.623505135918, "high": 22874.17495722898, "low": 22324.88087592331, "close": 22575.005859375, "volume": 6365500 }, { "date": "2025-09-17", "open": 23050.732844716495, "high": 24085.56361710696, "low": 23006.593143524486, "close": 23786.39453125, "volume": 10301800 }, { "date": "2025-09-18", "open": 23835.438434553624, "high": 25370.519140318087, "low": 23703.019332139436, "close": 24968.357421875, "volume": 10516200 }, { "date": "2025-09-19", "open": 26091.467962953924, "high": 26091.467962953924, "low": 23771.681431661214, "close": 25120.39453125, "volume": 12196400 }, { "date": "2025-09-22", "open": 25296.954100093983, "high": 26630.954006109023, "low": 25061.542351973683, "close": 26091.46875, "volume": 9058500 }, { "date": "2025-09-24", "open": 25601.026331177767, "high": 26797.70265776922, "low": 25537.26898590855, "close": 26733.9453125, "volume": 7667800 }, { "date": "2025-09-25", "open": 26243.505246028926, "high": 27513.74779110863, "low": 26214.07877780314, "close": 27190.056640625, "volume": 7835700 }, { "date": "2025-09-26", "open": 26699.615055212846, "high": 26817.320926139575, "low": 26008.093063518318, "close": 26037.51953125, "volume": 6076800 }, { "date": "2025-09-29", "open": 25669.957670132993, "high": 26442.731386177136, "low": 25635.281926464348, "close": 26259.4453125, "volume": 4125000 }, { "date": "2025-09-30", "open": 26551.712703907437, "high": 26685.462002975626, "low": 26066.252285067338, "close": 26115.7890625, "volume": 3778100 }, { "date": "2025-10-01", "open": 25962.225311243823, "high": 26155.418745156916, "low": 25536.209021076495, "close": 25570.884765625, "volume": 4000700 }, { "date": "2025-10-02", "open": 26700.322937241872, "high": 27661.336415873586, "low": 26650.786159992815, "close": 27587.03125, "volume": 8134900 }, { "date": "2025-10-03", "open": 28131.93481402466, "high": 28552.997405888033, "low": 27884.25093645797, "close": 28226.0546875, "volume": 6692200 }, { "date": "2025-10-06", "open": 28632.256820923292, "high": 30603.82052589344, "low": 28349.8971948346, "close": 30286.78515625, "volume": 10590800 }, { "date": "2025-10-07", "open": 30871.31945050266, "high": 31227.984245181124, "low": 29801.325066467263, "close": 29811.232421875, "volume": 6962700 }, { "date": "2025-10-08", "open": 29117.71805033328, "high": 29682.437318407112, "low": 28860.126805246968, "close": 28983.96875, "volume": 5730400 }, { "date": "2025-10-09", "open": 29722.06636679293, "high": 29860.769343171294, "low": 28919.57057488952, "close": 29424.845703125, "volume": 4893900 }, { "date": "2025-10-10", "open": 29722.06590996414, "high": 29831.046818300674, "low": 28820.496577361893, "close": 29008.736328125, "volume": 4899100 }, { "date": "2025-10-14", "open": 28513.367647624385, "high": 29370.35385385076, "low": 27973.416800926843, "close": 28176.517578125, "volume": 5956700 }, { "date": "2025-10-15", "open": 27765.36301955678, "high": 29345.586178029323, "low": 27671.243144914213, "close": 28800.681640625, "volume": 5090700 }, { "date": "2025-10-16", "open": 29390.1697107438, "high": 30138.175041322316, "low": 29375.308677685953, "close": 29969.75, "volume": 4971500 }, { "date": "2025-10-17", "open": 29959.84190076463, "high": 30217.433134038398, "low": 29677.482279676075, "close": 29801.32421875, "volume": 3590300 }, { "date": "2025-10-20", "open": 30217.434547616205, "high": 31119.00390625, "low": 30128.268347311765, "close": 31119.00390625, "volume": 5208100 }, { "date": "2025-10-21", "open": 31426.131171646044, "high": 31455.85323769741, "low": 30375.95150449772, "close": 30425.48828125, "volume": 4637300 }, { "date": "2025-10-22", "open": 30276.877694842173, "high": 30742.523392374103, "low": 30019.286457909617, "close": 30445.302734375, "volume": 3906100 }, { "date": "2025-10-23", "open": 29345.585501282374, "high": 29499.149503736757, "low": 29058.27220636773, "close": 29454.56640625, "volume": 3408000 }, { "date": "2025-10-24", "open": 30187.711558860876, "high": 30316.507177589196, "low": 29989.564453125, "close": 29989.564453125, "volume": 2496700 }, { "date": "2025-10-27", "open": 30504.747307596135, "high": 30584.006150876674, "low": 30148.082512833727, "close": 30336.322265625, "volume": 2725200 }, { "date": "2025-10-28", "open": 30524.562065282193, "high": 31257.70636675278, "low": 30455.210577305246, "close": 31158.6328125, "volume": 3674000 }, { "date": "2025-10-29", "open": 31406.31696170937, "high": 32446.589290094067, "low": 31128.911007473453, "close": 32188.998046875, "volume": 4944100 }, { "date": "2025-10-30", "open": 32188.997467864312, "high": 33437.32423947124, "low": 31862.054741967262, "close": 32684.365234375, "volume": 6571000 }, { "date": "2025-10-31", "open": 33377.879442245096, "high": 33863.33984375, "low": 32832.97490994368, "close": 33863.33984375, "volume": 4871100 }, { "date": "2025-11-04", "open": 35468.33033917793, "high": 36885.082081776374, "low": 34467.6875, "close": 34467.6875, "volume": 7117900 }, { "date": "2025-11-05", "open": 33774.173312481274, "high": 34170.46751385975, "low": 32278.162702277496, "close": 33060.84375, "volume": 6509900 }, { "date": "2025-11-06", "open": 34051.58084703947, "high": 34111.024980028196, "low": 32932.04967575188, "close": 32941.95703125, "volume": 3030700 }, { "date": "2025-11-07", "open": 32357.422027439025, "high": 32714.08681402439, "low": 32000.757240853658, "close": 32496.125, "volume": 3151100 }, { "date": "2025-11-10", "open": 33714.73120431286, "high": 34229.91369700292, "low": 33090.5677997076, "close": 33883.15625, "volume": 3346200 }, { "date": "2025-11-11", "open": 34041.67112551185, "high": 34338.891769797454, "low": 33625.562223511995, "close": 33873.24609375, "volume": 2744000 }, { "date": "2025-11-12", "open": 33179.73121843435, "high": 33566.118055555555, "low": 32694.270833333336, "close": 33348.15625, "volume": 2885400 }, { "date": "2025-11-13", "open": 33239.17893873488, "high": 33685.009952816275, "low": 33060.84653310233, "close": 33595.84375, "volume": 1819300 }, { "date": "2025-11-14", "open": 31703.53610675039, "high": 32307.88476378532, "low": 31525.20371614992, "close": 31554.92578125, "volume": 4021100 }, { "date": "2025-11-17", "open": 32030.478751407656, "high": 32991.4921875, "low": 31852.146361204952, "close": 32991.4921875, "volume": 2711200 }, { "date": "2025-11-18", "open": 32297.979297371345, "high": 32496.126409625158, "low": 31119.003979461166, "close": 31188.35546875, "volume": 3139400 }, { "date": "2025-11-19", "open": 31208.168378868275, "high": 31376.593414563755, "low": 30564.190301209088, "close": 30574.09765625, "volume": 2822800 }, { "date": "2025-11-20", "open": 32595.19850360577, "high": 32733.90147596154, "low": 31871.961576322115, "close": 32198.904296875, "volume": 3883500 }, { "date": "2025-11-21", "open": 30514.654469019217, "high": 30752.430997349238, "low": 29850.861660764578, "close": 29900.3984375, "volume": 4751600 }, { "date": "2025-11-25", "open": 30712.801446945337, "high": 31000.11475080386, "low": 30445.302853697747, "close": 30811.875, "volume": 2939400 }, { "date": "2025-11-26", "open": 30910.94862848893, "high": 31287.4281310154, "low": 30762.338298544273, "close": 30881.2265625, "volume": 2222000 }, { "date": "2025-11-27", "open": 31545.01906269422, "high": 32030.479469123875, "low": 31386.50137896209, "close": 31881.869140625, "volume": 2019500 }, { "date": "2025-11-28", "open": 31881.870135613208, "high": 31901.684846698114, "low": 31208.169958726416, "close": 31505.390625, "volume": 1583600 }, { "date": "2025-12-01", "open": 32198.904755671043, "high": 32317.793019384288, "low": 31247.798645965067, "close": 31336.96484375, "volume": 2128400 }, { "date": "2025-12-02", "open": 31455.852464182306, "high": 31644.09221121206, "low": 30920.85528841354, "close": 31010.021484375, "volume": 1720100 }, { "date": "2025-12-03", "open": 32248.44137586276, "high": 32803.253270501256, "low": 31901.683941713698, "close": 32476.310546875, "volume": 3483200 }, { "date": "2025-12-04", "open": 32545.66231265708, "high": 33506.67578125, "low": 32446.58875919389, "close": 33506.67578125, "volume": 2656500 }, { "date": "2025-12-05", "open": 32813.16185123717, "high": 32842.88391813141, "low": 32466.404404137746, "close": 32832.9765625, "volume": 1928000 }, { "date": "2025-12-08", "open": 32872.60377242913, "high": 33298.62003590546, "low": 32367.328669236278, "close": 32852.7890625, "volume": 1905100 }, { "date": "2025-12-09", "open": 33189.63849452962, "high": 33635.469459381515, "low": 33060.8428824613, "close": 33278.8046875, "volume": 2144700 }, { "date": "2025-12-10", "open": 33467.045594146286, "high": 33724.636827256945, "low": 32565.476278258982, "close": 32813.16015625, "volume": 2256300 }, { "date": "2025-12-11", "open": 33486.86116037193, "high": 33566.12000335506, "low": 32109.73876354007, "close": 32297.978515625, "volume": 2527900 }, { "date": "2025-12-12", "open": 31039.744877852183, "high": 32188.998119419644, "low": 31039.744877852183, "close": 31208.169921875, "volume": 4635800 }, { "date": "2025-12-15", "open": 30514.653831486834, "high": 31188.353981013166, "low": 30375.950859525532, "close": 30851.50390625, "volume": 1988500 }, { "date": "2025-12-16", "open": 31119.003721469366, "high": 31158.63314359158, "low": 30316.50792349451, "close": 30683.080078125, "volume": 2081100 }, { "date": "2025-12-17", "open": 30910.947677203065, "high": 31029.8359375, "low": 30415.579925965834, "close": 31029.8359375, "volume": 1822200 }, { "date": "2025-12-18", "open": 29940.02716332275, "high": 30415.58020893476, "low": 29781.509481452078, "close": 30029.193359375, "volume": 2876900 }, { "date": "2025-12-19", "open": 30425.488798327322, "high": 31089.281618088942, "low": 30405.674087289663, "close": 30910.94921875, "volume": 2803800 }, { "date": "2025-12-22", "open": 32496.127053813685, "high": 33130.197825595416, "low": 32169.18431211373, "close": 32862.69921875, "volume": 3456100 }, { "date": "2025-12-23", "open": 32862.698482481064, "high": 33050.938238636365, "low": 32466.404258996216, "close": 32694.2734375, "volume": 1716400 }, { "date": "2025-12-24", "open": 32783.43875583233, "high": 33546.30511551776, "low": 32605.10636006171, "close": 32912.234375, "volume": 2405600 }, { "date": "2025-12-25", "open": 32793.34561815626, "high": 33476.953125, "low": 32783.43826298461, "close": 33476.953125, "volume": 1442800 }, { "date": "2025-12-26", "open": 33506.674121122196, "high": 34071.39334788268, "low": 33486.8594114113, "close": 34011.94921875, "volume": 1928700 }, { "date": "2025-12-29", "open": 34279.45107088081, "high": 34348.802561486635, "low": 33595.843520623355, "close": 33912.87890625, "volume": 1955700 }, { "date": "2025-12-30", "open": 33457.13843399439, "high": 34180.375361942744, "low": 33447.231078817014, "close": 34002.04296875, "volume": 1704900 }, { "date": "2026-01-05", "open": 35745.738077105336, "high": 36736.47361139318, "low": 35389.07328476171, "close": 36587.86328125, "volume": 4530100 }, { "date": "2026-01-06", "open": 36855.36232429719, "high": 37251.65654283802, "low": 36280.73570741298, "close": 37003.97265625, "volume": 3860200 }, { "date": "2026-01-07", "open": 37152.582198061304, "high": 38153.22507859576, "low": 37043.60129028033, "close": 37816.375, "volume": 3780900 }, { "date": "2026-01-08", "open": 36835.54798162869, "high": 37122.86129294316, "low": 36102.40366999864, "close": 36300.55078125, "volume": 4022200 }, { "date": "2026-01-09", "open": 36657.21579481008, "high": 37846.09846923635, "low": 36142.03330255869, "close": 37558.78515625, "volume": 4751700 }, { "date": "2026-01-13", "open": 40620.156840269316, "high": 40976.821632037536, "low": 39639.328662906715, "close": 40649.87890625, "volume": 5383100 }, { "date": "2026-01-14", "open": 41075.894345677734, "high": 42007.18572736941, "low": 40877.74724319014, "close": 41918.01953125, "volume": 4203600 }, { "date": "2026-01-15", "open": 40620.15630503053, "high": 42601.62734430031, "low": 40293.21358355101, "close": 42195.42578125, "volume": 4885600 }, { "date": "2026-01-16", "open": 42601.62913330368, "high": 42611.53648891607, "low": 41214.599347568204, "close": 41759.50390625, "volume": 4456700 }, { "date": "2026-01-19", "open": 41630.70887046586, "high": 42036.91045630335, "low": 41274.04406338905, "close": 41789.2265625, "volume": 2722800 }, { "date": "2026-01-20", "open": 41353.29948804163, "high": 41531.63187682571, "low": 40233.768380674905, "close": 40699.4140625, "volume": 2661800 }, { "date": "2026-01-21", "open": 39847.382768897114, "high": 41174.96837084446, "low": 39847.382768897114, "close": 40828.2109375, "volume": 3638100 }, { "date": "2026-01-22", "open": 42423.297101102944, "high": 42928.57224172794, "low": 41719.87484650735, "close": 42106.26171875, "volume": 4242100 }, { "date": "2026-01-23", "open": 41918.02227180459, "high": 42145.891454563156, "low": 41145.24852157987, "close": 41333.48828125, "volume": 3128600 }, { "date": "2026-01-26", "open": 40639.9727294506, "high": 41927.92895929667, "low": 40451.73297278079, "close": 40709.32421875, "volume": 2878400 }, { "date": "2026-01-27", "open": 41006.543214455254, "high": 41809.03898647045, "low": 40600.34165084263, "close": 41739.6875, "volume": 2713800 }, { "date": "2026-01-28", "open": 42393.57199004709, "high": 44196.71059770976, "low": 41898.204240689214, "close": 43394.21484375, "volume": 4182800 }, { "date": "2026-01-29", "open": 43998.56295461075, "high": 44018.37766434037, "low": 40709.32113949462, "close": 40947.09765625, "volume": 4689400 }, { "date": "2026-01-30", "open": 40639.971849658075, "high": 41551.44854643246, "low": 40392.28796466503, "close": 40927.28515625, "volume": 3513500 }, { "date": "2026-02-02", "open": 39906.826328479576, "high": 40986.72803399206, "low": 39252.940892114224, "close": 39292.5703125, "volume": 3568300 }, { "date": "2026-02-03", "open": 40204.0479276949, "high": 41402.83792258181, "low": 39807.75371450915, "close": 41174.96875, "volume": 3486600 }, { "date": "2026-02-04", "open": 40204.049232186735, "high": 40620.15816953317, "low": 39569.97847051597, "close": 40322.9375, "volume": 2431800 }, { "date": "2026-02-05", "open": 39678.95975947112, "high": 40342.752594398604, "low": 39114.2404819955, "close": 39619.515625, "volume": 2954000 }, { "date": "2026-02-06", "open": 39787.938992810145, "high": 40966.91427671064, "low": 39451.08891169571, "close": 40649.87890625, "volume": 3289700 }, { "date": "2026-02-09", "open": 41194.78411907327, "high": 41937.83578067272, "low": 39936.54997209821, "close": 40223.86328125, "volume": 7678600 }, { "date": "2026-02-10", "open": 41343.392603539156, "high": 41977.46332643072, "low": 40372.47180911144, "close": 41115.5234375, "volume": 4136200 }, { "date": "2026-02-12", "open": 41511.82024629237, "high": 42017.095385328386, "low": 40352.65963320975, "close": 40917.37890625, "volume": 3506400 }, { "date": "2026-02-13", "open": 40887.654802482735, "high": 42284.591881995715, "low": 40630.06356796261, "close": 41600.984375, "volume": 5378300 }, { "date": "2026-02-16", "open": 41392.93093546097, "high": 41442.46771254984, "low": 40630.06456829235, "close": 40996.63671875, "volume": 2210300 }, { "date": "2026-02-17", "open": 41561.35679400207, "high": 42423.29673228054, "low": 41204.69199195581, "close": 41759.50390625, "volume": 2633400 }, { "date": "2026-02-18", "open": 42185.5198274372, "high": 43513.10546784974, "low": 41987.372716927865, "close": 42988.015625, "volume": 3565600 }, { "date": "2026-02-19", "open": 44335.41560907041, "high": 45028.930490106155, "low": 44028.287590326014, "close": 44216.52734375, "volume": 3742000 }, { "date": "2026-02-20", "open": 43394.21668846679, "high": 43840.047681841446, "low": 42561.998834167425, "close": 43552.734375, "volume": 3619200 }, { "date": "2026-02-24", "open": 43275.328864353316, "high": 43968.84375, "low": 42968.20084356692, "close": 43968.84375, "volume": 2447100 }, { "date": "2026-02-25", "open": 44434.488106343284, "high": 46168.275267683326, "low": 44355.22926468203, "close": 45801.703125, "volume": 3532400 }, { "date": "2026-02-26", "open": 46168.275387607595, "high": 46168.275387607595, "low": 44305.69260372986, "close": 44890.2265625, "volume": 3582700 }, { "date": "2026-02-27", "open": 42809.681128046184, "high": 43889.58282741138, "low": 42700.70022260566, "close": 43602.26953125, "volume": 3675600 }, { "date": "2026-03-02", "open": 42294.500883011715, "high": 43384.30999454399, "low": 42254.87146077418, "close": 43126.71875, "volume": 2574400 }, { "date": "2026-03-03", "open": 43146.530750256745, "high": 43582.454367480925, "low": 41937.833447953344, "close": 42205.33203125, "volume": 3214900 }, { "date": "2026-03-04", "open": 40986.727481222355, "high": 41918.01884772825, "low": 39748.30811086876, "close": 40313.02734375, "volume": 4835900 }, { "date": "2026-03-05", "open": 42096.3546757026, "high": 42888.943137471535, "low": 41036.26760808665, "close": 41333.48828125, "volume": 3750400 }, { "date": "2026-03-06", "open": 40639.96961369347, "high": 41640.61245401113, "low": 40451.72987145549, "close": 41402.8359375, "volume": 2862300 }, { "date": "2026-03-09", "open": 37935.26241428732, "high": 38807.10965702884, "low": 37251.65491713772, "close": 38559.42578125, "volume": 5170200 }, { "date": "2026-03-10", "open": 40382.38149122533, "high": 40818.30513833375, "low": 38797.204592649265, "close": 39659.14453125, "volume": 3600700 }, { "date": "2026-03-11", "open": 40352.658828144275, "high": 40669.69420317512, "low": 39579.8851015066, "close": 40154.51171875, "volume": 2871700 }, { "date": "2026-03-12", "open": 39629.42216981132, "high": 39926.64283608491, "low": 38965.62934846698, "close": 39381.73828125, "volume": 2673500 }, { "date": "2026-03-13", "open": 38153.2258238377, "high": 38638.686240708135, "low": 37945.17135946466, "close": 37984.80078125, "volume": 3230700 }, { "date": "2026-03-16", "open": 38064.059921775224, "high": 38787.296875, "low": 37479.52594588122, "close": 38787.296875, "volume": 2906700 }, { "date": "2026-03-17", "open": 39480.80964031879, "high": 39510.53170529268, "low": 38272.112331380544, "close": 38420.72265625, "volume": 1930100 }, { "date": "2026-03-18", "open": 39114.23859828742, "high": 39916.734375, "low": 38876.46207185406, "close": 39916.734375, "volume": 2014800 }, { "date": "2026-03-19", "open": 38648.59353248951, "high": 39322.29370173055, "low": 38599.056755339436, "close": 38965.62890625, "volume": 2656600 }, { "date": "2026-03-23", "open": 37578.599718505226, "high": 38182.94840894256, "low": 37132.768717362924, "close": 37945.171875, "volume": 3387800 }, { "date": "2026-03-24", "open": 38985.442280738884, "high": 39104.33054182373, "low": 37925.35528606568, "close": 38767.48046875, "volume": 2266000 }, { "date": "2026-03-25", "open": 40263.49188553023, "high": 41056.080308473734, "low": 39986.0859375, "close": 39986.0859375, "volume": 3091900 }, { "date": "2026-03-26", "open": 39579.8851015066, "high": 40907.470734448245, "low": 39569.977746036886, "close": 40154.51171875, "volume": 2747200 }, { "date": "2026-03-27", "open": 38767.48231102061, "high": 39025.073555612114, "low": 38311.74395520488, "close": 38926, "volume": 3646500 }, { "date": "2026-03-30", "open": 37600, "high": 38840, "low": 37210, "close": 38840, "volume": 3600000 }, { "date": "2026-03-31", "open": 36950, "high": 38220, "low": 36520, "close": 37230, "volume": 4036500 }, { "date": "2026-04-01", "open": 38630, "high": 39300, "low": 38380, "close": 39280, "volume": 2541800 }, { "date": "2026-04-02", "open": 39700, "high": 39710, "low": 37960, "close": 38020, "volume": 2727000 }, { "date": "2026-04-03", "open": 38880, "high": 39320, "low": 38280, "close": 38420, "volume": 1832600 }, { "date": "2026-04-06", "open": 38200, "high": 39260, "low": 38200, "close": 38370, "volume": 2127100 }, { "date": "2026-04-07", "open": 38650, "high": 39050, "low": 38270, "close": 38440, "volume": 1924100 }, { "date": "2026-04-08", "open": 41500, "high": 42410, "low": 41060, "close": 42410, "volume": 3872000 }, { "date": "2026-04-09", "open": 42830, "high": 42830, "low": 41750, "close": 42190, "volume": 2672900 }, { "date": "2026-04-10", "open": 42840, "high": 44040, "low": 42620, "close": 44040, "volume": 4086200 }, { "date": "2026-04-13", "open": 43370, "high": 43480, "low": 42300, "close": 42460, "volume": 3255000 }, { "date": "2026-04-14", "open": 43160, "high": 43820, "low": 42890, "close": 43700, "volume": 3521700 }, { "date": "2026-04-15", "open": 43870, "high": 44570, "low": 43360, "close": 43500, "volume": 3635500 }, { "date": "2026-04-16", "open": 44200, "high": 46150, "low": 44100, "close": 45820, "volume": 4808800 }, { "date": "2026-04-17", "open": 45120, "high": 45280, "low": 44010, "close": 44010, "volume": 2974800 }, { "date": "2026-04-20", "open": 43870, "high": 44490, "low": 43620, "close": 44250, "volume": 2017800 }, { "date": "2026-04-21", "open": 44740, "high": 46460, "low": 44670, "close": 45780, "volume": 3182100 }, { "date": "2026-04-22", "open": 45170, "high": 45540, "low": 45020, "close": 45500, "volume": 2047100 }, { "date": "2026-04-23", "open": 46150, "high": 46560, "low": 44950, "close": 45480, "volume": 2968500 }, { "date": "2026-04-24", "open": 45450, "high": 46110, "low": 45410, "close": 45850, "volume": 2312400 }, { "date": "2026-04-27", "open": 46460, "high": 47710, "low": 46300, "close": 47100, "volume": 3605000 }, { "date": "2026-04-28", "open": 46880, "high": 46970, "low": 45010, "close": 45150, "volume": 3291600 }, { "date": "2026-04-30", "open": 45000, "high": 45290, "low": 43980, "close": 44390, "volume": 4081000 }, { "date": "2026-05-01", "open": 47000, "high": 48190, "low": 46710, "close": 47450, "volume": 5915900 }, { "date": "2026-05-07", "open": 51180, "high": 51960, "low": 50240, "close": 51720, "volume": 4695700 }, { "date": "2026-05-08", "open": 51720, "high": 52650, "low": 51220, "close": 52450, "volume": 3644900 }, { "date": "2026-05-11", "open": 53500, "high": 53870, "low": 51870, "close": 52080, "volume": 2998700 }, { "date": "2026-05-12", "open": 53000, "high": 53000, "low": 51630, "close": 52160, "volume": 1931800 }, { "date": "2026-05-13", "open": 51510, "high": 51920, "low": 50830, "close": 51340, "volume": 2301000 }, { "date": "2026-05-14", "open": 51590, "high": 52730, "low": 51200, "close": 51200, "volume": 2051400 }, { "date": "2026-05-15", "open": 52150, "high": 52530, "low": 49480, "close": 50290, "volume": 2986000 }, { "date": "2026-05-18", "open": 50600, "high": 50900, "low": 48810, "close": 49260, "volume": 2434000 }, { "date": "2026-05-19", "open": 49960, "high": 49980, "low": 47160, "close": 47160, "volume": 2645700 }, { "date": "2026-05-20", "open": 46700, "high": 47220, "low": 45030, "close": 46100, "volume": 3042100 }, { "date": "2026-05-21", "open": 47650, "high": 48800, "low": 47450, "close": 48800, "volume": 2745800 }, { "date": "2026-05-22", "open": 49050, "high": 50220, "low": 48730, "close": 49830, "volume": 2776900 }, { "date": "2026-05-25", "open": 50530, "high": 52530, "low": 50030, "close": 52180, "volume": 2671900 }, { "date": "2026-05-26", "open": 53180, "high": 53190, "low": 50640, "close": 51420, "volume": 2439400 }, { "date": "2026-05-27", "open": 52870, "high": 54700, "low": 52500, "close": 52500, "volume": 3857400 }, { "date": "2026-05-28", "open": 52000, "high": 52730, "low": 51150, "close": 52320, "volume": 3146300 }, { "date": "2026-05-29", "open": 52780, "high": 53320, "low": 52030, "close": 52420, "volume": 3555800 }, { "date": "2026-06-01", "open": 53360, "high": 54740, "low": 52960, "close": 53060, "volume": 3167500 }, { "date": "2026-06-02", "open": 53060, "high": 53750, "low": 52180, "close": 53710, "volume": 2681900 }, { "date": "2026-06-03", "open": 56710, "high": 61420, "low": 56390, "close": 60900, "volume": 5433400 }, { "date": "2026-06-04", "open": 59900, "high": 63660, "low": 59900, "close": 63660, "volume": 4805100 }, { "date": "2026-06-05", "open": 62000, "high": 62210, "low": 58750, "close": 59450, "volume": 4460100 }, { "date": "2026-06-08", "open": 55650, "high": 56450, "low": 54650, "close": 55020, "volume": 3961100 }, { "date": "2026-06-09", "open": 57200, "high": 60860, "low": 56770, "close": 59920, "volume": 5902600 }, { "date": "2026-06-10", "open": 61110, "high": 65310, "low": 60810, "close": 61830, "volume": 7924500 }, { "date": "2026-06-11", "open": 61000, "high": 64070, "low": 60210, "close": 63400, "volume": 5585800 }, { "date": "2026-06-12", "open": 68400, "high": 71000, "low": 68000, "close": 68000, "volume": 7102200 }, { "date": "2026-06-15", "open": 74800, "high": 74800, "low": 72760, "close": 72760, "volume": 4611000 }, { "date": "2026-06-16", "open": 71510, "high": 73130, "low": 70820, "close": 70860, "volume": 4828900 }, { "date": "2026-06-17", "open": 69970, "high": 73220, "low": 69850, "close": 72640, "volume": 4608500 }, { "date": "2026-06-18", "open": 73870, "high": 76650, "low": 73100, "close": 76080, "volume": 5806900 }, { "date": "2026-06-19", "open": 77580, "high": 77600, "low": 73920, "close": 75360, "volume": 6107100 }, { "date": "2026-06-22", "open": 73990, "high": 77850, "low": 73980, "close": 77800, "volume": 3105600 }, { "date": "2026-06-23", "open": 77500, "high": 79800, "low": 72960, "close": 72960, "volume": 4737500 }, { "date": "2026-06-24", "open": 71760, "high": 73360, "low": 68620, "close": 69900, "volume": 5275300 }, { "date": "2026-06-25", "open": 72400, "high": 75850, "low": 71900, "close": 75340, "volume": 4988300 }, { "date": "2026-06-26", "open": 72560, "high": 74430, "low": 71120, "close": 72920, "volume": 4533200 }, { "date": "2026-06-29", "open": 73500, "high": 74700, "low": 70670, "close": 74700, "volume": 4216000 }, { "date": "2026-06-30", "open": 76980, "high": 80500, "low": 74730, "close": 77150, "volume": 5168500 }, { "date": "2026-07-01", "open": 78650, "high": 81260, "low": 76690, "close": 78800, "volume": 5596400 }, { "date": "2026-07-02", "open": 74300, "high": 75740, "low": 72940, "close": 72940, "volume": 4530000 }, { "date": "2026-07-03", "open": 69940, "high": 73830, "low": 68970, "close": 73200, "volume": 4678700 }, { "date": "2026-07-06", "open": 74090, "high": 75290, "low": 70670, "close": 72320, "volume": 2846600 }, { "date": "2026-07-07", "open": 71710, "high": 73090, "low": 69130, "close": 69470, "volume": 3890000 }, { "date": "2026-07-08", "open": 67470, "high": 69600, "low": 66560, "close": 67350, "volume": 4276100 }, { "date": "2026-07-09", "open": 69900, "high": 71540, "low": 69300, "close": 71060, "volume": 3695600 }, { "date": "2026-07-10", "open": 72900, "high": 74550, "low": 71610, "close": 72940, "volume": 3910500 }, { "date": "2026-07-13", "open": 71900, "high": 74470, "low": 69940, "close": 71300, "volume": 3645000 }, { "date": "2026-07-14", "open": 69800, "high": 72140, "low": 68680, "close": 71130, "volume": 4029300 }, { "date": "2026-07-15", "open": 71900, "high": 74810, "low": 70780, "close": 74240, "volume": 3909100 }, { "date": "2026-07-16", "open": 71240, "high": 71680, "low": 68840, "close": 70890, "volume": 5153200 }, { "date": "2026-07-17", "open": 67000, "high": 67080, "low": 63150, "close": 65100, "volume": 6335500 }, { "date": "2026-07-21", "open": 64350, "high": 66570, "low": 64200, "close": 66570, "volume": 3621900 }, { "date": "2026-07-22", "open": 69570, "high": 69780, "low": 65550, "close": 65960, "volume": 4060500 }, { "date": "2026-07-23", "open": 66470, "high": 68700, "low": 65910, "close": 65950, "volume": 3554800 }, { "date": "2026-07-24", "open": 64950, "high": 65410, "low": 61210, "close": 62660, "volume": 3871900 }, { "date": "2026-07-27", "open": 63660, "high": 64100, "low": 61660, "close": 62800, "volume": 2720800 }, { "date": "2026-07-28", "open": 56530, "high": 57610, "low": 55400, "close": 55920, "volume": 4363800 }, { "date": "2026-07-29", "open": 53920, "high": 55630, "low": 48580, "close": 50000, "volume": 7362500 }, { "date": "2026-07-30", "open": 49000, "high": 53820, "low": 48650, "close": 52240, "volume": 6356300 }, { "date": "2026-07-31", "open": 59240, "high": 59250, "low": 54220, "close": 55500, "volume": 14096600 }, { "date": "2026-08-03", "open": 53900, "high": 55550, "low": 52550, "close": 54990, "volume": 4585200 }, { "date": "2026-08-04", "open": 55880, "high": 56740, "low": 53400, "close": 56700, "volume": 3777200 }, { "date": "2026-08-05", "open": 59000, "high": 59700, "low": 58300, "close": 58550, "volume": 3342100 }, { "date": "2026-08-06", "open": 56550, "high": 56800, "low": 54800, "close": 55330, "volume": 3602900 }, { "date": "2026-08-07", "open": 56330, "high": 56850, "low": 53250, "close": 54500, "volume": 2877200 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "6857.T", "ticker": "6857", "name": "Advantest", "sector": "반도체장비", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:34+09:00", "data_revision": "6f88368635904ce353000c6a1c863246ff2d2b6353a98368a0b703a9e55f5f71", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/6857.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/6857.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 32910, "high": 33150, "low": 31110, "close": 32190, "volume": 7228200 }, "previous_bar": { "date": "2026-08-06", "open": 32500, "high": 33200, "low": 31910, "close": 32930, "volume": 7818100 }, "indicators": { "ma5": 32254, "ma20": 29841.75, "ma60": 28930.5, "ma120": 27343.791829427082, "ma200": 24746.073505859375, "atr14": 2637.1428571428573, "return_20d_pct": 10.390946502057608, "return_60d_pct": 12.493447492573818, "return_120d_pct": 16.47268662609427, "relative_strength_20d_pct": 13.545683907308748, "relative_strength_60d_pct": 7.780807017724235, "high_252": 35940, "low_252": 9711.253449554897, "distance_to_high_252_pct": -10.434056761268785 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 2.8883947041787428, "ma60_slope_5d_pct": 0.9887511017636852, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 10041680, "avg_traded_value_20": 297862653375, "last_volume": 7228200, "volume_ratio_20": 0.7198197911106508 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 30 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 30 } ], "liquidity": { "avg_volume_20": 10041680, "avg_traded_value_20": 297862653375, "last_volume": 7228200, "volume_ratio_20": 0.7198197911106508 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 13549.31088439496, "high": 13758.60513123004, "low": 13255.302299555202, "close": 13653.9580078125, "volume": 15427400 }, { "date": "2025-09-12", "open": 13952.950128808245, "high": 14042.647665350583, "low": 13658.941536808356, "close": 13903.1181640625, "volume": 14632000 }, { "date": "2025-09-16", "open": 14047.630321332603, "high": 14232.00858379777, "low": 13683.85699268511, "close": 14082.5126953125, "volume": 12837400 }, { "date": "2025-09-17", "open": 13957.932986440277, "high": 14192.143215059588, "low": 13723.722757820964, "close": 13798.470703125, "volume": 12216700 }, { "date": "2025-09-18", "open": 14097.46281702996, "high": 14535.98410649572, "low": 13947.966922893906, "close": 14481.1689453125, "volume": 14226000 }, { "date": "2025-09-19", "open": 15029.32081963632, "high": 15143.93434047572, "low": 14311.7405152505, "close": 14969.5224609375, "volume": 20548100 }, { "date": "2025-09-22", "open": 15114.03405808972, "high": 15557.538519405243, "low": 15049.252507560484, "close": 15447.908203125, "volume": 12388300 }, { "date": "2025-09-24", "open": 15049.253527162447, "high": 15497.741215058017, "low": 14864.875255472047, "close": 15353.228515625, "volume": 13950800 }, { "date": "2025-09-25", "open": 14954.573274349737, "high": 15238.615485825225, "low": 14914.707700809318, "close": 14979.4892578125, "volume": 11797800 }, { "date": "2025-09-26", "open": 14745.277877248727, "high": 14984.471300063171, "low": 14421.3701171875, "close": 14421.3701171875, "volume": 12831100 }, { "date": "2025-09-29", "open": 14580.154857213602, "high": 15124.4140625, "low": 14565.17524605893, "close": 15124.4140625, "volume": 10482500 }, { "date": "2025-09-30", "open": 15523.870380826045, "high": 15523.870380826045, "low": 14630.0869140625, "close": 14630.0869140625, "volume": 11175700 }, { "date": "2025-10-01", "open": 14729.95078923552, "high": 14824.821658725512, "low": 14510.24982831133, "close": 14655.052734375, "volume": 10353800 }, { "date": "2025-10-02", "open": 15179.33911806248, "high": 15269.216783893113, "low": 14839.801269368976, "close": 15024.5498046875, "volume": 10639300 }, { "date": "2025-10-03", "open": 15079.474828463592, "high": 15708.618480247173, "low": 14899.719499382569, "close": 15668.6728515625, "volume": 14384900 }, { "date": "2025-10-06", "open": 16467.584698373743, "high": 18000.498131484943, "low": 16098.087649350196, "close": 17865.681640625, "volume": 31393100 }, { "date": "2025-10-07", "open": 18524.784559627533, "high": 18804.403949206815, "low": 17860.688509376734, "close": 17980.525390625, "volume": 21928100 }, { "date": "2025-10-08", "open": 17626.008259332382, "high": 18175.260641351237, "low": 17561.0966141847, "close": 17940.580078125, "volume": 14490500 }, { "date": "2025-10-09", "open": 17975.532187239656, "high": 18215.205949736184, "low": 17645.98076380693, "close": 17980.525390625, "volume": 15155400 }, { "date": "2025-10-10", "open": 18230.186928353658, "high": 18235.180132113823, "low": 17451.247141768294, "close": 17810.7578125, "volume": 15298900 }, { "date": "2025-10-14", "open": 17576.077022058824, "high": 18185.247873391545, "low": 16892.008115234377, "close": 16976.892578125, "volume": 20669800 }, { "date": "2025-10-15", "open": 16852.062520807838, "high": 17516.158614220414, "low": 16782.157668869673, "close": 17341.396484375, "volume": 13208900 }, { "date": "2025-10-16", "open": 17386.335303208976, "high": 17655.968303316182, "low": 17116.70230310177, "close": 17466.2265625, "volume": 12083200 }, { "date": "2025-10-17", "open": 17141.66736150989, "high": 17436.266363644783, "low": 16732.22468057665, "close": 16847.068359375, "volume": 10795100 }, { "date": "2025-10-20", "open": 17146.661369842233, "high": 17486.19921875, "low": 16837.082742896917, "close": 17486.19921875, "volume": 11155500 }, { "date": "2025-10-21", "open": 17855.695177801725, "high": 18170.266988820043, "low": 17091.735065328663, "close": 17376.34765625, "volume": 18193900 }, { "date": "2025-10-22", "open": 17296.456811951753, "high": 17346.388846628288, "low": 16657.326768092105, "close": 17076.755859375, "volume": 12519200 }, { "date": "2025-10-23", "open": 16557.46282123064, "high": 16727.231740386804, "low": 16302.809442496393, "close": 16442.619140625, "volume": 8978700 }, { "date": "2025-10-24", "open": 16926.95991176632, "high": 17196.59290151127, "low": 16797.13662040764, "close": 17056.783203125, "volume": 11335300 }, { "date": "2025-10-27", "open": 17660.960819958265, "high": 18170.267578125, "low": 17621.015191866754, "close": 18170.267578125, "volume": 11458600 }, { "date": "2025-10-28", "open": 18005.491479330507, "high": 18170.267191703748, "low": 17740.85169885227, "close": 18095.369140625, "volume": 10269800 }, { "date": "2025-10-29", "open": 19628.284122294586, "high": 22089.93359375, "low": 19573.358880537973, "close": 22089.93359375, "volume": 36430400 }, { "date": "2025-10-30", "open": 22359.56540030731, "high": 23642.818707113693, "low": 21640.544092213462, "close": 22239.728515625, "volume": 37582800 }, { "date": "2025-10-31", "open": 21985.07514360344, "high": 23398.15174265858, "low": 21980.08194007321, "close": 23103.552734375, "volume": 21774700 }, { "date": "2025-11-04", "open": 22878.85852667298, "high": 22918.804154829544, "low": 21750.39453125, "close": 21750.39453125, "volume": 17861900 }, { "date": "2025-11-05", "open": 19753.112618608127, "high": 20741.766890216928, "low": 19543.398076145655, "close": 20457.154296875, "volume": 23888500 }, { "date": "2025-11-06", "open": 20776.72104928937, "high": 21360.925894943506, "low": 20581.98610073799, "close": 21101.279296875, "volume": 11074100 }, { "date": "2025-11-07", "open": 19887.93030739213, "high": 20087.65845509378, "low": 19423.562363985784, "close": 19932.869140625, "volume": 13892000 }, { "date": "2025-11-10", "open": 20092.651499155407, "high": 20831.645639780407, "low": 19937.862185916387, "close": 20691.8359375, "volume": 10636600 }, { "date": "2025-11-11", "open": 20971.455188679247, "high": 21171.183333333334, "low": 19498.460121855347, "close": 19847.984375, "volume": 13038200 }, { "date": "2025-11-12", "open": 19563.37115580087, "high": 19828.010939174386, "low": 18914.254706016767, "close": 19803.044921875, "volume": 11447600 }, { "date": "2025-11-13", "open": 20032.733439541, "high": 20766.734390590984, "low": 19982.801402054607, "close": 20641.904296875, "volume": 9099200 }, { "date": "2025-11-14", "open": 19813.031746031746, "high": 20087.657942108297, "low": 19398.59585013441, "close": 19503.453125, "volume": 13322600 }, { "date": "2025-11-17", "open": 19533.41253515625, "high": 19972.814453125, "low": 19243.80672558594, "close": 19972.814453125, "volume": 8746800 }, { "date": "2025-11-18", "open": 19533.41252920561, "high": 20047.7125012169, "low": 19004.132946359034, "close": 19233.8203125, "volume": 14325200 }, { "date": "2025-11-19", "open": 18974.17265013055, "high": 19443.53376305483, "low": 18245.16496409922, "close": 19123.96875, "volume": 14068800 }, { "date": "2025-11-20", "open": 21320.97966537677, "high": 21420.8437387509, "low": 20407.22339400348, "close": 20806.6796875, "volume": 15175700 }, { "date": "2025-11-21", "open": 18734.500605719353, "high": 19143.9433161855, "low": 18265.139449819137, "close": 18290.10546875, "volume": 15705900 }, { "date": "2025-11-25", "open": 19089.016877436286, "high": 19423.561510130043, "low": 18794.41787252686, "close": 19054.064453125, "volume": 10489100 }, { "date": "2025-11-26", "open": 19413.576013296504, "high": 19658.24299494556, "low": 19218.841068718684, "close": 19433.548828125, "volume": 8653900 }, { "date": "2025-11-27", "open": 20072.679178405193, "high": 20527.060721995957, "low": 20002.774325545077, "close": 20382.2578125, "volume": 7829100 }, { "date": "2025-11-28", "open": 20576.992425292374, "high": 20651.890480710812, "low": 20232.461370367557, "close": 20547.033203125, "volume": 5947500 }, { "date": "2025-12-01", "open": 20851.618734137057, "high": 21006.40804945273, "low": 19493.467322335026, "close": 19673.22265625, "volume": 10567900 }, { "date": "2025-12-02", "open": 19773.085858625695, "high": 19972.81399861181, "low": 19523.425683643047, "close": 19783.072265625, "volume": 6080500 }, { "date": "2025-12-03", "open": 20322.337785759228, "high": 21171.18236157718, "low": 20307.358175597736, "close": 20831.64453125, "volume": 9214300 }, { "date": "2025-12-04", "open": 20646.897262794384, "high": 21016.3943359375, "low": 20237.45456012228, "close": 20671.86328125, "volume": 8574400 }, { "date": "2025-12-05", "open": 20172.54296875, "high": 20412.216746596536, "low": 20047.712876121597, "close": 20172.54296875, "volume": 5585000 }, { "date": "2025-12-08", "open": 20147.576555266205, "high": 20302.36586709105, "low": 19708.17463782793, "close": 20222.474609375, "volume": 5977500 }, { "date": "2025-12-09", "open": 20422.201727775548, "high": 20517.07259154761, "low": 20082.663899538693, "close": 20227.466796875, "volume": 5351200 }, { "date": "2025-12-10", "open": 20287.38705364066, "high": 20542.040447619416, "low": 19663.23657820254, "close": 20122.611328125, "volume": 7115400 }, { "date": "2025-12-11", "open": 20222.474235273585, "high": 21116.25766443753, "low": 20192.51501418429, "close": 21011.400390625, "volume": 13023300 }, { "date": "2025-12-12", "open": 20951.482993670317, "high": 21206.13638563342, "low": 20402.230579632247, "close": 20756.748046875, "volume": 10642000 }, { "date": "2025-12-15", "open": 19758.10714974293, "high": 19942.855687660667, "low": 19388.610073907454, "close": 19423.5625, "volume": 7745900 }, { "date": "2025-12-16", "open": 19503.45299767764, "high": 19733.14036016949, "low": 19103.996715083118, "close": 19148.935546875, "volume": 6932200 }, { "date": "2025-12-17", "open": 19253.793573264782, "high": 19558.379000642675, "low": 19118.977072622107, "close": 19423.5625, "volume": 7168700 }, { "date": "2025-12-18", "open": 18454.881206793405, "high": 18934.228770606223, "low": 18434.90839163454, "close": 18779.439453125, "volume": 7119700 }, { "date": "2025-12-19", "open": 19069.044133298874, "high": 19383.615953251174, "low": 18879.302400629233, "close": 19168.908203125, "volume": 7288200 }, { "date": "2025-12-22", "open": 19673.22184772444, "high": 20142.582978101622, "low": 19543.398556343516, "close": 20022.74609375, "volume": 6101800 }, { "date": "2025-12-23", "open": 20032.73253057497, "high": 20042.718937619124, "low": 19563.371399499683, "close": 19648.255859375, "volume": 4711800 }, { "date": "2025-12-24", "open": 19828.012225438677, "high": 20237.454935709637, "low": 19803.046206519717, "close": 20132.59765625, "volume": 6591400 }, { "date": "2025-12-25", "open": 20012.7607350341, "high": 20172.543255872693, "low": 19678.21608202829, "close": 19768.09375, "volume": 3618500 }, { "date": "2025-12-26", "open": 19803.04458855582, "high": 20437.181417286676, "low": 19768.092164924983, "close": 20217.48046875, "volume": 5254000 }, { "date": "2025-12-29", "open": 20097.6443268532, "high": 20147.576362447864, "low": 19703.181245655334, "close": 19753.11328125, "volume": 4960200 }, { "date": "2025-12-30", "open": 19558.37851085036, "high": 19818.025098178477, "low": 19513.43967842819, "close": 19608.310546875, "volume": 4282200 }, { "date": "2026-01-05", "open": 20377.263458806818, "high": 21241.087663260034, "low": 20252.433371458086, "close": 21146.216796875, "volume": 10127200 }, { "date": "2026-01-06", "open": 21315.986616268703, "high": 21570.640005219208, "low": 21151.21089400661, "close": 21525.701171875, "volume": 8064300 }, { "date": "2026-01-07", "open": 21570.639711235137, "high": 21620.571747603735, "low": 20422.20287475734, "close": 20576.9921875, "volume": 9403700 }, { "date": "2026-01-08", "open": 20571.999036309375, "high": 20746.761164045012, "low": 20042.71944945287, "close": 20077.671875, "volume": 7104600 }, { "date": "2026-01-09", "open": 20152.568746528636, "high": 20407.222117706275, "low": 19713.166851163292, "close": 20227.466796875, "volume": 8367200 }, { "date": "2026-01-13", "open": 21465.781303747583, "high": 22359.564707648682, "low": 21281.032778918867, "close": 21955.115234375, "volume": 15295200 }, { "date": "2026-01-14", "open": 22129.87767644189, "high": 23253.34845198328, "low": 22129.87767644189, "close": 23028.654296875, "volume": 12797700 }, { "date": "2026-01-15", "open": 22569.28016618497, "high": 22714.083069906068, "low": 21860.24525830925, "close": 22459.4296875, "volume": 12103900 }, { "date": "2026-01-16", "open": 22958.74954427083, "high": 23048.627206688598, "low": 22284.667076137608, "close": 22769.0078125, "volume": 8833300 }, { "date": "2026-01-19", "open": 22169.824536044674, "high": 22659.158501029444, "low": 22025.02162803898, "close": 22129.87890625, "volume": 7067200 }, { "date": "2026-01-20", "open": 22025.020107142336, "high": 22054.979327419565, "low": 21286.026006970707, "close": 21455.794921875, "volume": 6078500 }, { "date": "2026-01-21", "open": 20921.522822942985, "high": 21870.231495105076, "low": 20901.5500087922, "close": 21740.408203125, "volume": 7874200 }, { "date": "2026-01-22", "open": 22369.551148796498, "high": 23168.463689824945, "low": 22119.89097972511, "close": 22818.939453125, "volume": 11305900 }, { "date": "2026-01-23", "open": 22808.953543348915, "high": 23862.519479786442, "low": 22729.062287505312, "close": 23498.015625, "volume": 11087800 }, { "date": "2026-01-26", "open": 22998.69588331787, "high": 23717.71720489793, "low": 22769.008516702015, "close": 23542.955078125, "volume": 8870600 }, { "date": "2026-01-27", "open": 23762.654938263873, "high": 24921.078125, "low": 23468.05593818874, "close": 24921.078125, "volume": 13556500 }, { "date": "2026-01-28", "open": 24946.044417152018, "high": 25505.283203125, "low": 24536.601734564654, "close": 25505.283203125, "volume": 14247200 }, { "date": "2026-01-29", "open": 28955.58821093459, "high": 29210.24159923562, "low": 26823.490234375, "close": 26823.490234375, "volume": 22178100 }, { "date": "2026-01-30", "open": 25734.97182690894, "high": 26444.006751127232, "low": 25120.807772832533, "close": 25470.33203125, "volume": 14792800 }, { "date": "2026-02-02", "open": 25310.549247598876, "high": 26379.094826408535, "low": 24271.962890625, "close": 24271.962890625, "volume": 14087700 }, { "date": "2026-02-03", "open": 25505.283248895506, "high": 26034.562815141184, "low": 24926.07164809835, "close": 25994.6171875, "volume": 11567300 }, { "date": "2026-02-04", "open": 25390.441009491537, "high": 25789.897308559248, "low": 24980.99830294713, "close": 25440.373046875, "volume": 9267800 }, { "date": "2026-02-05", "open": 24666.425426868554, "high": 25035.922487918815, "low": 23782.62840246456, "close": 24217.037109375, "volume": 11216000 }, { "date": "2026-02-06", "open": 23368.19226457399, "high": 24626.479540358745, "low": 23293.294212443947, "close": 24496.65625, "volume": 9085600 }, { "date": "2026-02-09", "open": 27492.578529119448, "high": 28086.769746875572, "low": 26983.27177104277, "close": 27317.81640625, "volume": 17910900 }, { "date": "2026-02-10", "open": 27542.509994636406, "high": 28281.50409891599, "low": 27267.88380723521, "close": 27637.380859375, "volume": 10753800 }, { "date": "2026-02-12", "open": 27862.074982224447, "high": 27961.939050261095, "low": 26723.624606606674, "close": 26773.556640625, "volume": 9748600 }, { "date": "2026-02-13", "open": 26274.237647006314, "high": 27402.701673654625, "low": 25999.611445830837, "close": 27093.123046875, "volume": 12024300 }, { "date": "2026-02-16", "open": 27402.701914206642, "high": 27432.661136416053, "low": 26943.32717366236, "close": 27063.1640625, "volume": 5492200 }, { "date": "2026-02-17", "open": 27103.109173819743, "high": 27187.99363512316, "low": 26444.00629781676, "close": 26758.578125, "volume": 5650300 }, { "date": "2026-02-18", "open": 26653.720524185133, "high": 27187.99330351968, "low": 26289.216665386797, "close": 26923.353515625, "volume": 6073300 }, { "date": "2026-02-19", "open": 27417.6814948638, "high": 27817.137790545657, "low": 25620.12816429542, "close": 25959.666015625, "volume": 13630600 }, { "date": "2026-02-20", "open": 25505.284695473503, "high": 26204.333218842, "low": 25305.556545939646, "close": 25440.373046875, "volume": 8138800 }, { "date": "2026-02-24", "open": 25465.338781343915, "high": 26723.62610936326, "low": 25435.379559248217, "close": 26583.81640625, "volume": 7971000 }, { "date": "2026-02-25", "open": 26728.61822805183, "high": 28576.103515625, "low": 26573.828920174077, "close": 28576.103515625, "volume": 11925400 }, { "date": "2026-02-26", "open": 29000.52576666667, "high": 29305.111178472223, "low": 27237.92494097222, "close": 28086.76953125, "volume": 11553900 }, { "date": "2026-02-27", "open": 26978.27962857891, "high": 27038.19807306215, "low": 26324.169942970206, "close": 26813.50390625, "volume": 10083200 }, { "date": "2026-03-02", "open": 26314.182064559107, "high": 26424.03253997093, "low": 25680.045229227228, "close": 25764.9296875, "volume": 8517800 }, { "date": "2026-03-03", "open": 25964.65940840622, "high": 26538.87783763059, "low": 25405.42059037901, "close": 25690.033203125, "volume": 9494000 }, { "date": "2026-03-04", "open": 24876.13995455995, "high": 25555.21563376913, "low": 23787.621586415815, "close": 24466.697265625, "volume": 13140600 }, { "date": "2026-03-05", "open": 25764.93080881633, "high": 26374.101653520902, "low": 24921.079392791144, "close": 25500.291015625, "volume": 10917700 }, { "date": "2026-03-06", "open": 25000.97025301743, "high": 25739.96438072795, "low": 24836.194535352246, "close": 25675.052734375, "volume": 8110400 }, { "date": "2026-03-09", "open": 23108.546038251367, "high": 23398.151844262295, "low": 22089.932513661202, "close": 22843.90625, "volume": 13435300 }, { "date": "2026-03-10", "open": 24037.28218701324, "high": 24416.76566150701, "low": 23587.893861954828, "close": 24042.275390625, "volume": 8735600 }, { "date": "2026-03-11", "open": 24541.595211017557, "high": 25390.439806312163, "low": 24251.989407917044, "close": 24851.173828125, "volume": 8431200 }, { "date": "2026-03-12", "open": 24466.697265625, "high": 24631.4729819037, "low": 23882.492453364157, "close": 24466.697265625, "volume": 8233500 }, { "date": "2026-03-13", "open": 23468.057404532243, "high": 23902.46612670124, "low": 23423.118571204413, "close": 23617.853515625, "volume": 8421000 }, { "date": "2026-03-16", "open": 23672.778777444077, "high": 24107.1875, "low": 23278.315684548466, "close": 24107.1875, "volume": 6268800 }, { "date": "2026-03-17", "open": 24451.718384177904, "high": 24461.704791522883, "low": 23353.21357623036, "close": 23512.99609375, "volume": 6461000 }, { "date": "2026-03-18", "open": 24291.93600115338, "high": 25095.841796875, "low": 24217.037945651362, "close": 25095.841796875, "volume": 7535700 }, { "date": "2026-03-19", "open": 24007.32273965284, "high": 24162.112050162246, "low": 23717.716932893298, "close": 23947.404296875, "volume": 8793000 }, { "date": "2026-03-23", "open": 22449.44333617466, "high": 22908.81806636329, "low": 22114.898695711203, "close": 22699.103515625, "volume": 8209900 }, { "date": "2026-03-24", "open": 23198.42399288851, "high": 23283.308454334725, "low": 21980.082310954633, "close": 22314.626953125, "volume": 9506400 }, { "date": "2026-03-25", "open": 22968.73590915155, "high": 23532.967899963314, "low": 22798.966991562167, "close": 23393.158203125, "volume": 10638400 }, { "date": "2026-03-26", "open": 23253.34822054281, "high": 23353.212288485876, "low": 22684.123033267337, "close": 22933.783203125, "volume": 7478300 }, { "date": "2026-03-27", "open": 22089.932034435886, "high": 22394.51744449479, "low": 21715.441776166743, "close": 22040, "volume": 8761700 }, { "date": "2026-03-30", "open": 20465, "high": 20960, "low": 20260, "close": 20925, "volume": 12880400 }, { "date": "2026-03-31", "open": 20110, "high": 20870, "low": 19720, "close": 20330, "volume": 22371500 }, { "date": "2026-04-01", "open": 21495, "high": 22550, "low": 21335, "close": 22500, "volume": 11328200 }, { "date": "2026-04-02", "open": 22365, "high": 22445, "low": 21005, "close": 21125, "volume": 13378000 }, { "date": "2026-04-03", "open": 21600, "high": 21735, "low": 21370, "close": 21555, "volume": 5670900 }, { "date": "2026-04-06", "open": 21690, "high": 22385, "low": 21625, "close": 21930, "volume": 6851400 }, { "date": "2026-04-07", "open": 21900, "high": 22435, "low": 21725, "close": 22200, "volume": 6973500 }, { "date": "2026-04-08", "open": 24200, "high": 25220, "low": 23950, "close": 25220, "volume": 13848700 }, { "date": "2026-04-09", "open": 25000, "high": 25010, "low": 24540, "close": 24800, "volume": 8706000 }, { "date": "2026-04-10", "open": 25300, "high": 25800, "low": 24990, "close": 24990, "volume": 10849800 }, { "date": "2026-04-13", "open": 24650, "high": 25245, "low": 24545, "close": 24880, "volume": 6508500 }, { "date": "2026-04-14", "open": 25900, "high": 27130, "low": 25860, "close": 27000, "volume": 11460300 }, { "date": "2026-04-15", "open": 28000, "high": 28610, "low": 27440, "close": 27585, "volume": 12810000 }, { "date": "2026-04-16", "open": 28085, "high": 28800, "low": 27710, "close": 28625, "volume": 10852600 }, { "date": "2026-04-17", "open": 28900, "high": 29050, "low": 27870, "close": 27870, "volume": 9985300 }, { "date": "2026-04-20", "open": 27885, "high": 28055, "low": 27100, "close": 27100, "volume": 7633600 }, { "date": "2026-04-21", "open": 27430, "high": 27895, "low": 27120, "close": 27200, "volume": 6400300 }, { "date": "2026-04-22", "open": 27255, "high": 28360, "low": 27050, "close": 27900, "volume": 9077500 }, { "date": "2026-04-23", "open": 28500, "high": 29070, "low": 27615, "close": 27900, "volume": 10679900 }, { "date": "2026-04-24", "open": 28315, "high": 29460, "low": 27920, "close": 29440, "volume": 15405700 }, { "date": "2026-04-27", "open": 30500, "high": 32400, "low": 29390, "close": 31500, "volume": 18594000 }, { "date": "2026-04-28", "open": 30120, "high": 30710, "low": 29335, "close": 29750, "volume": 19894900 }, { "date": "2026-04-30", "open": 28880, "high": 29700, "low": 28190, "close": 28260, "volume": 13127400 }, { "date": "2026-05-01", "open": 28990, "high": 29160, "low": 27800, "close": 27815, "volume": 7144100 }, { "date": "2026-05-07", "open": 30100, "high": 30260, "low": 29715, "close": 29715, "volume": 11005100 }, { "date": "2026-05-08", "open": 29800, "high": 30070, "low": 29310, "close": 29885, "volume": 8963400 }, { "date": "2026-05-11", "open": 30410, "high": 30580, "low": 28780, "close": 28780, "volume": 8727700 }, { "date": "2026-05-12", "open": 29280, "high": 29405, "low": 28335, "close": 28705, "volume": 7971200 }, { "date": "2026-05-13", "open": 28080, "high": 28340, "low": 27665, "close": 28290, "volume": 5799400 }, { "date": "2026-05-14", "open": 28510, "high": 29940, "low": 28360, "close": 28615, "volume": 9547900 }, { "date": "2026-05-15", "open": 29015, "high": 29020, "low": 26140, "close": 26360, "volume": 9938400 }, { "date": "2026-05-18", "open": 26485, "high": 26580, "low": 25475, "close": 26150, "volume": 8750700 }, { "date": "2026-05-19", "open": 26150, "high": 26420, "low": 24860, "close": 25290, "volume": 9174200 }, { "date": "2026-05-20", "open": 25790, "high": 26145, "low": 25020, "close": 25625, "volume": 8881700 }, { "date": "2026-05-21", "open": 26625, "high": 27020, "low": 25995, "close": 26745, "volume": 9851300 }, { "date": "2026-05-22", "open": 26975, "high": 27120, "low": 26460, "close": 26845, "volume": 7253600 }, { "date": "2026-05-25", "open": 27245, "high": 28515, "low": 27150, "close": 27755, "volume": 7936500 }, { "date": "2026-05-26", "open": 28085, "high": 28090, "low": 25925, "close": 26075, "volume": 9168700 }, { "date": "2026-05-27", "open": 27200, "high": 27780, "low": 27015, "close": 27130, "volume": 9423800 }, { "date": "2026-05-28", "open": 26760, "high": 27195, "low": 25915, "close": 26340, "volume": 7244100 }, { "date": "2026-05-29", "open": 26380, "high": 26605, "low": 25670, "close": 26170, "volume": 9408700 }, { "date": "2026-06-01", "open": 25800, "high": 26170, "low": 25410, "close": 25675, "volume": 7366500 }, { "date": "2026-06-02", "open": 25810, "high": 26350, "low": 25275, "close": 26320, "volume": 8218300 }, { "date": "2026-06-03", "open": 27320, "high": 27970, "low": 26620, "close": 27660, "volume": 8806800 }, { "date": "2026-06-04", "open": 27380, "high": 28435, "low": 27160, "close": 28170, "volume": 7606900 }, { "date": "2026-06-05", "open": 27560, "high": 27590, "low": 26415, "close": 26765, "volume": 7157600 }, { "date": "2026-06-08", "open": 25100, "high": 25780, "low": 24860, "close": 25235, "volume": 10067400 }, { "date": "2026-06-09", "open": 25735, "high": 26595, "low": 25325, "close": 26330, "volume": 8788900 }, { "date": "2026-06-10", "open": 25490, "high": 26035, "low": 24910, "close": 25235, "volume": 8322300 }, { "date": "2026-06-11", "open": 24450, "high": 25475, "low": 24150, "close": 25175, "volume": 7237400 }, { "date": "2026-06-12", "open": 27205, "high": 27800, "low": 26940, "close": 27325, "volume": 10241000 }, { "date": "2026-06-15", "open": 28800, "high": 29620, "low": 28450, "close": 29420, "volume": 9988500 }, { "date": "2026-06-16", "open": 29600, "high": 31280, "low": 29510, "close": 30340, "volume": 12037500 }, { "date": "2026-06-17", "open": 29640, "high": 31170, "low": 29585, "close": 30060, "volume": 7837500 }, { "date": "2026-06-18", "open": 29855, "high": 30670, "low": 29720, "close": 30300, "volume": 7501800 }, { "date": "2026-06-19", "open": 31210, "high": 32000, "low": 31070, "close": 31740, "volume": 9887400 }, { "date": "2026-06-22", "open": 31460, "high": 32600, "low": 31120, "close": 32170, "volume": 5949900 }, { "date": "2026-06-23", "open": 32430, "high": 33260, "low": 31430, "close": 31430, "volume": 10134300 }, { "date": "2026-06-24", "open": 31100, "high": 31780, "low": 30420, "close": 31200, "volume": 7695200 }, { "date": "2026-06-25", "open": 33100, "high": 35940, "low": 32820, "close": 35900, "volume": 12921900 }, { "date": "2026-06-26", "open": 34500, "high": 35350, "low": 31720, "close": 32440, "volume": 11040100 }, { "date": "2026-06-29", "open": 32920, "high": 32930, "low": 30450, "close": 31950, "volume": 7261600 }, { "date": "2026-06-30", "open": 32700, "high": 33010, "low": 31510, "close": 32340, "volume": 7822200 }, { "date": "2026-07-01", "open": 33930, "high": 34200, "low": 32000, "close": 32000, "volume": 6204600 }, { "date": "2026-07-02", "open": 30400, "high": 30650, "low": 28815, "close": 28815, "volume": 9115500 }, { "date": "2026-07-03", "open": 28110, "high": 29385, "low": 27665, "close": 29345, "volume": 7931300 }, { "date": "2026-07-06", "open": 29845, "high": 30230, "low": 28735, "close": 29565, "volume": 6649300 }, { "date": "2026-07-07", "open": 29200, "high": 30120, "low": 28625, "close": 28900, "volume": 7803900 }, { "date": "2026-07-08", "open": 28010, "high": 29375, "low": 27545, "close": 27545, "volume": 10152200 }, { "date": "2026-07-09", "open": 28900, "high": 29820, "low": 28785, "close": 29160, "volume": 8863600 }, { "date": "2026-07-10", "open": 30160, "high": 30580, "low": 29640, "close": 29830, "volume": 7330900 }, { "date": "2026-07-13", "open": 29500, "high": 30020, "low": 28415, "close": 28820, "volume": 6766700 }, { "date": "2026-07-14", "open": 28320, "high": 29780, "low": 28230, "close": 29775, "volume": 8956100 }, { "date": "2026-07-15", "open": 30180, "high": 31550, "low": 29730, "close": 31510, "volume": 7789700 }, { "date": "2026-07-16", "open": 30670, "high": 30770, "low": 29050, "close": 29640, "volume": 8916700 }, { "date": "2026-07-17", "open": 28140, "high": 28150, "low": 26000, "close": 27505, "volume": 13442000 }, { "date": "2026-07-21", "open": 28005, "high": 29825, "low": 27530, "close": 29630, "volume": 10348200 }, { "date": "2026-07-22", "open": 30880, "high": 31580, "low": 29535, "close": 29585, "volume": 9245200 }, { "date": "2026-07-23", "open": 30630, "high": 31540, "low": 30320, "close": 30800, "volume": 7493200 }, { "date": "2026-07-24", "open": 30100, "high": 30270, "low": 28445, "close": 28945, "volume": 8849300 }, { "date": "2026-07-27", "open": 29400, "high": 29590, "low": 27800, "close": 28380, "volume": 7722800 }, { "date": "2026-07-28", "open": 26480, "high": 26485, "low": 25250, "close": 25510, "volume": 10348000 }, { "date": "2026-07-29", "open": 26000, "high": 27520, "low": 24135, "close": 25200, "volume": 14777000 }, { "date": "2026-07-30", "open": 28480, "high": 29425, "low": 27380, "close": 27935, "volume": 16409100 }, { "date": "2026-07-31", "open": 32540, "high": 32940, "low": 31570, "close": 32500, "volume": 18131300 }, { "date": "2026-08-03", "open": 31800, "high": 32780, "low": 31100, "close": 31430, "volume": 9793800 }, { "date": "2026-08-04", "open": 31820, "high": 32420, "low": 30080, "close": 31000, "volume": 10006300 }, { "date": "2026-08-05", "open": 32500, "high": 33840, "low": 32390, "close": 33720, "volume": 9461000 }, { "date": "2026-08-06", "open": 32500, "high": 33200, "low": 31910, "close": 32930, "volume": 7818100 }, { "date": "2026-08-07", "open": 32910, "high": 33150, "low": 31110, "close": 32190, "volume": 7228200 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "4063.T", "ticker": "4063", "name": "Shin-Etsu Chemical", "sector": "소재", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:35+09:00", "data_revision": "96b8d43d387df6607c97f60ccaad5b6ae70656ccb9bbee00b8f8487fae022986", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/4063.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/4063.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 6200, "high": 6283, "low": 6024, "close": 6116, "volume": 6430700 }, "previous_bar": { "date": "2026-08-06", "open": 6093, "high": 6234, "low": 6090, "close": 6167, "volume": 6777500 }, "indicators": { "ma5": 6055.6, "ma20": 6591.65, "ma60": 6991.933333333333, "ma120": 6714.6753621419275, "ma200": 5982.058037109375, "atr14": 268.7857142857143, "return_20d_pct": -12.75320970042796, "return_60d_pct": -18.191546281433922, "return_120d_pct": 13.218073973560873, "relative_strength_20d_pct": -9.598472295176819, "relative_strength_60d_pct": -22.904186756283504, "high_252": 7930, "low_252": 4196.224482642085, "distance_to_high_252_pct": -22.875157629255995 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -3.7827698954866706, "ma60_slope_5d_pct": -1.6847705088995912, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 8939225, "avg_traded_value_20": 57448724100, "last_volume": 6430700, "volume_ratio_20": 0.7193800357413535 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 53 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 53 } ], "liquidity": { "avg_volume_20": 8939225, "avg_traded_value_20": 57448724100, "last_volume": 6430700, "volume_ratio_20": 0.7193800357413535 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 4322.699388702414, "high": 4345.249192726037, "low": 4304.071289726377, "close": 4326.62109375, "volume": 7300300 }, { "date": "2025-09-12", "open": 4363.87742017663, "high": 4365.838272758152, "low": 4321.719089673913, "close": 4329.5625, "volume": 8829400 }, { "date": "2025-09-16", "open": 4329.562272702226, "high": 4450.154700134829, "low": 4325.640567745068, "close": 4448.19384765625, "volume": 10258000 }, { "date": "2025-09-17", "open": 4439.369863861386, "high": 4471.72392868193, "low": 4423.683044554456, "close": 4456.037109375, "volume": 6018000 }, { "date": "2025-09-18", "open": 4445.25286522161, "high": 4513.88270654616, "low": 4427.605191738154, "close": 4500.15673828125, "volume": 5574600 }, { "date": "2025-09-19", "open": 4568.786408155899, "high": 4691.339691636475, "low": 4500.156569406776, "close": 4541.33447265625, "volume": 21108700 }, { "date": "2025-09-22", "open": 4527.608569139134, "high": 4643.298870386084, "low": 4520.7455851668565, "close": 4621.7294921875, "volume": 7109000 }, { "date": "2025-09-24", "open": 4575.649457149171, "high": 4676.6333641743195, "low": 4564.864768049399, "close": 4644.279296875, "volume": 7463000 }, { "date": "2025-09-25", "open": 4682.515922071953, "high": 4685.457200917476, "low": 4619.768640034139, "close": 4666.8291015625, "volume": 7823800 }, { "date": "2025-09-26", "open": 4664.868081089259, "high": 4747.223885799536, "low": 4655.06381862375, "close": 4708.0068359375, "volume": 9733200 }, { "date": "2025-09-29", "open": 4756.583707838989, "high": 4766.497387930358, "low": 4701.067099327321, "close": 4736.75634765625, "volume": 6575700 }, { "date": "2025-09-30", "open": 4784.342436379559, "high": 4820.03168787348, "low": 4728.82582294457, "close": 4811.109375, "volume": 8746000 }, { "date": "2025-10-01", "open": 4788.3074942339, "high": 4822.014006615671, "low": 4671.326068908931, "close": 4795.2470703125, "volume": 7225900 }, { "date": "2025-10-02", "open": 4818.04858208094, "high": 4866.625615110151, "low": 4782.3593333247845, "close": 4831.927734375, "volume": 7341500 }, { "date": "2025-10-03", "open": 4841.84164779927, "high": 5002.443274937575, "low": 4840.850279730515, "close": 4987.57275390625, "volume": 10548800 }, { "date": "2025-10-06", "open": 5212.613029246022, "high": 5212.613029246022, "low": 5070.847402927616, "close": 5140.2431640625, "volume": 10358600 }, { "date": "2025-10-07", "open": 5167.010377266451, "high": 5217.570148801483, "low": 5140.2434393949625, "close": 5160.07080078125, "volume": 8526000 }, { "date": "2025-10-08", "open": 5134.2952347970895, "high": 5141.234811287451, "low": 5046.0634765625, "close": 5046.0634765625, "volume": 7531000 }, { "date": "2025-10-09", "open": 5082.743877477709, "high": 5107.528078167576, "low": 5056.968308760249, "close": 5093.64892578125, "volume": 5507900 }, { "date": "2025-10-10", "open": 5095.631643348481, "high": 5109.5107956844495, "low": 4965.762432204774, "close": 4976.66748046875, "volume": 7367400 }, { "date": "2025-10-14", "open": 4890.418445644185, "high": 5045.071856858556, "low": 4881.496133458741, "close": 4973.693359375, "volume": 10273900 }, { "date": "2025-10-15", "open": 5001.451860885406, "high": 5009.382805362528, "low": 4929.081992531663, "close": 4950.89208984375, "volume": 5916900 }, { "date": "2025-10-16", "open": 4973.693294525913, "high": 4985.589710618062, "low": 4914.211214065169, "close": 4934.03857421875, "volume": 5169400 }, { "date": "2025-10-17", "open": 4877.530958048295, "high": 4915.202945122652, "low": 4836.884866731226, "close": 4854.7294921875, "volume": 5716000 }, { "date": "2025-10-20", "open": 4903.306567908654, "high": 4903.306567908654, "low": 4832.91943359375, "close": 4832.91943359375, "volume": 5571100 }, { "date": "2025-10-21", "open": 4862.6602580124545, "high": 4932.056021123743, "low": 4853.737945612432, "close": 4880.5048828125, "volume": 5701000 }, { "date": "2025-10-22", "open": 4889.427453662703, "high": 4918.177128471344, "low": 4868.608723628859, "close": 4897.3583984375, "volume": 4705800 }, { "date": "2025-10-23", "open": 4854.7295090282205, "high": 4861.669085618622, "low": 4794.256055883291, "close": 4857.70361328125, "volume": 4774800 }, { "date": "2025-10-24", "open": 4870.591100439603, "high": 4886.452988818807, "low": 4833.910483562691, "close": 4862.66015625, "volume": 4930500 }, { "date": "2025-10-27", "open": 4793.264348751653, "high": 4889.4270461309525, "low": 4684.2138671875, "close": 4684.2138671875, "volume": 13987100 }, { "date": "2025-10-28", "open": 4693.136203922638, "high": 4722.877244505164, "low": 4627.70591464108, "close": 4631.67138671875, "volume": 8112400 }, { "date": "2025-10-29", "open": 4632.663165471754, "high": 4654.473263832631, "low": 4583.094760106124, "close": 4589.04296875, "volume": 6846900 }, { "date": "2025-10-30", "open": 4580.120487300229, "high": 4593.008272221203, "low": 4522.621139191265, "close": 4559.3017578125, "volume": 8644800 }, { "date": "2025-10-31", "open": 4627.706144266917, "high": 4646.542137570489, "low": 4566.241324013158, "close": 4614.818359375, "volume": 9071000 }, { "date": "2025-11-04", "open": 4558.310157007026, "high": 4617.792238220688, "low": 4547.40510878452, "close": 4603.9130859375, "volume": 7709000 }, { "date": "2025-11-05", "open": 4565.2497617983645, "high": 4609.861322988577, "low": 4488.914423761779, "close": 4523.6123046875, "volume": 10192400 }, { "date": "2025-11-06", "open": 4530.552048223896, "high": 4541.457096917651, "low": 4467.1044921875, "close": 4467.1044921875, "volume": 6657900 }, { "date": "2025-11-07", "open": 4466.112929243313, "high": 4500.810809936658, "low": 4454.2165130055955, "close": 4489.90576171875, "volume": 4654100 }, { "date": "2025-11-10", "open": 4531.543180542394, "high": 4533.525916565384, "low": 4481.974779967658, "close": 4511.7158203125, "volume": 3727400 }, { "date": "2025-11-11", "open": 4534.517370022654, "high": 4548.39652244511, "low": 4511.715905328618, "close": 4526.58642578125, "volume": 4076400 }, { "date": "2025-11-12", "open": 4560.292951755221, "high": 4597.964937008851, "low": 4526.586438633552, "close": 4557.31884765625, "volume": 6632000 }, { "date": "2025-11-13", "open": 4602.921875, "high": 4620.766499973078, "low": 4577.146305594443, "close": 4602.921875, "volume": 4282000 }, { "date": "2025-11-14", "open": 4598.9562288106345, "high": 4624.731797241132, "low": 4568.223820297349, "close": 4600.93896484375, "volume": 5357000 }, { "date": "2025-11-17", "open": 4578.1377628071, "high": 4612.835645374933, "low": 4568.224082073434, "close": 4590.0341796875, "volume": 3738800 }, { "date": "2025-11-18", "open": 4530.552230834961, "high": 4545.422752380371, "low": 4441.3291015625, "close": 4441.3291015625, "volume": 8063900 }, { "date": "2025-11-19", "open": 4453.225405876214, "high": 4455.208142031991, "low": 4392.751953125, "close": 4392.751953125, "volume": 6352500 }, { "date": "2025-11-20", "open": 4416.5448039342655, "high": 4452.234054875148, "low": 4382.838289156764, "close": 4395.72607421875, "volume": 5805400 }, { "date": "2025-11-21", "open": 4330.295666666667, "high": 4476.026770833333, "low": 4328.312930555556, "close": 4461.15625, "volume": 11423400 }, { "date": "2025-11-25", "open": 4502.793815901657, "high": 4513.698864773281, "low": 4433.398050354956, "close": 4451.24267578125, "volume": 6746300 }, { "date": "2025-11-26", "open": 4520.638503086419, "high": 4601.930686694553, "low": 4490.8974603029565, "close": 4577.146484375, "volume": 6270200 }, { "date": "2025-11-27", "open": 4598.956245836362, "high": 4617.792238220688, "low": 4577.146149391352, "close": 4603.9130859375, "volume": 4149100 }, { "date": "2025-11-28", "open": 4602.921882373026, "high": 4661.41259765625, "low": 4591.025465705252, "close": 4661.41259765625, "volume": 3904300 }, { "date": "2025-12-01", "open": 4650.507451532633, "high": 4676.283020439017, "low": 4600.9390497895865, "close": 4615.8095703125, "volume": 4659300 }, { "date": "2025-12-02", "open": 4616.801168589485, "high": 4706.02429617657, "low": 4615.809800505184, "close": 4685.20556640625, "volume": 5435700 }, { "date": "2025-12-03", "open": 4662.403863739091, "high": 4699.08448099581, "low": 4593.008101361516, "close": 4643.56787109375, "volume": 5912800 }, { "date": "2025-12-04", "open": 4655.464193778246, "high": 4825.9794921875, "low": 4652.490089736224, "close": 4825.9794921875, "volume": 7644700 }, { "date": "2025-12-05", "open": 4723.868732674547, "high": 4817.057328870014, "low": 4722.877364629913, "close": 4766.49755859375, "volume": 6101400 }, { "date": "2025-12-08", "open": 4743.69626672947, "high": 4783.350989962319, "low": 4735.765322082901, "close": 4768.48046875, "volume": 3420900 }, { "date": "2025-12-09", "open": 4739.730502818506, "high": 4796.23847994895, "low": 4692.144837866553, "close": 4745.6787109375, "volume": 5119000 }, { "date": "2025-12-10", "open": 4758.5665633465305, "high": 4813.09180521821, "low": 4743.696042836073, "close": 4757.5751953125, "volume": 4098800 }, { "date": "2025-12-11", "open": 4781.367929878152, "high": 4788.307505973766, "low": 4570.20654296875, "close": 4570.20654296875, "volume": 7171700 }, { "date": "2025-12-12", "open": 4664.386645649168, "high": 4800.204067637252, "low": 4655.46433325579, "close": 4794.255859375, "volume": 8596200 }, { "date": "2025-12-15", "open": 4795.247222318111, "high": 4950.892005014813, "low": 4767.4889171237955, "close": 4936.021484375, "volume": 10419200 }, { "date": "2025-12-16", "open": 4797.229938125131, "high": 4822.01413908672, "low": 4719.903231124974, "close": 4732.791015625, "volume": 6434500 }, { "date": "2025-12-17", "open": 4755.592779478304, "high": 4770.463300990118, "low": 4727.83447265625, "close": 4727.83447265625, "volume": 4184700 }, { "date": "2025-12-18", "open": 4746.67041015625, "high": 4751.627250601276, "low": 4678.2660120149, "close": 4746.67041015625, "volume": 4358500 }, { "date": "2025-12-19", "open": 4781.368293271427, "high": 4788.307869894463, "low": 4742.70493780023, "close": 4746.67041015625, "volume": 5857500 }, { "date": "2025-12-22", "open": 4777.402826289135, "high": 4829.945335065505, "low": 4745.67904740529, "close": 4805.1611328125, "volume": 3477800 }, { "date": "2025-12-23", "open": 4827.962364015868, "high": 4869.599821775348, "low": 4820.0314196807285, "close": 4849.7724609375, "volume": 3699200 }, { "date": "2025-12-24", "open": 4877.531008745668, "high": 4910.246155755548, "low": 4852.746806465457, "close": 4863.65185546875, "volume": 2918300 }, { "date": "2025-12-25", "open": 4878.522091614288, "high": 4899.3408203125, "low": 4856.711994882829, "close": 4899.3408203125, "volume": 1750100 }, { "date": "2025-12-26", "open": 4901.323774966796, "high": 4910.246087663944, "low": 4838.867586086758, "close": 4851.75537109375, "volume": 2891400 }, { "date": "2025-12-29", "open": 4853.738191332247, "high": 4901.323859874719, "low": 4840.850406101994, "close": 4866.6259765625, "volume": 3118500 }, { "date": "2025-12-30", "open": 4809.126426266224, "high": 4847.789780342577, "low": 4788.307697148189, "close": 4830.9365234375, "volume": 4423800 }, { "date": "2026-01-05", "open": 4933.047508659486, "high": 4975.676335603288, "low": 4891.4100497841455, "close": 4901.32373046875, "volume": 5803300 }, { "date": "2026-01-06", "open": 4991.538342878456, "high": 5187.8292250810255, "low": 4991.538342878456, "close": 5180.8896484375, "volume": 11480400 }, { "date": "2026-01-07", "open": 5198.73388671875, "high": 5234.423135368993, "low": 5125.372653382139, "close": 5198.73388671875, "volume": 8190700 }, { "date": "2026-01-08", "open": 5058.951112718782, "high": 5078.778473536805, "low": 4970.719357078575, "close": 4991.5380859375, "volume": 9244300 }, { "date": "2026-01-09", "open": 5090.675175338226, "high": 5138.260843968456, "low": 5044.080874804458, "close": 5069.8564453125, "volume": 7061700 }, { "date": "2026-01-13", "open": 5280.026379385562, "high": 5412.869701735856, "low": 5246.319864759368, "close": 5397.0078125, "volume": 11485200 }, { "date": "2026-01-14", "open": 5410.88708232253, "high": 5541.74767134169, "low": 5378.17193506774, "close": 5504.07568359375, "volume": 9388400 }, { "date": "2026-01-15", "open": 5478.300040409483, "high": 5747.952159662356, "low": 5473.3431999820405, "close": 5606.1865234375, "volume": 11432600 }, { "date": "2026-01-16", "open": 5606.186395145678, "high": 5667.6512150394055, "low": 5564.548936507991, "close": 5640.88427734375, "volume": 7117000 }, { "date": "2026-01-19", "open": 5551.661047149122, "high": 5657.737427871436, "low": 5497.135804721765, "close": 5650.7978515625, "volume": 5877400 }, { "date": "2026-01-20", "open": 5551.6609839945895, "high": 5596.272545473117, "low": 5497.1357421875, "close": 5497.1357421875, "volume": 5347800 }, { "date": "2026-01-21", "open": 5388.085266769333, "high": 5534.807735855233, "low": 5387.09389873497, "close": 5441.619140625, "volume": 5952400 }, { "date": "2026-01-22", "open": 5497.13569259036, "high": 5654.76320839232, "low": 5487.222012351243, "close": 5602.220703125, "volume": 6519700 }, { "date": "2026-01-23", "open": 5640.884270319992, "high": 5641.875638381559, "low": 5546.704304471064, "close": 5582.3935546875, "volume": 3403500 }, { "date": "2026-01-26", "open": 5423.774451967248, "high": 5431.70539614852, "low": 5315.71533749742, "close": 5401.96435546875, "volume": 8000300 }, { "date": "2026-01-27", "open": 5379.163042780428, "high": 5438.6451258189145, "low": 5247.311092045117, "close": 5428.7314453125, "volume": 7533400 }, { "date": "2026-01-28", "open": 4935.029956280511, "high": 5011.365293089189, "low": 4810.11758695722, "close": 4823.00537109375, "volume": 29925500 }, { "date": "2026-01-29", "open": 4823.005452175498, "high": 4935.030039245556, "low": 4770.46294673556, "close": 4865.63427734375, "volume": 16997000 }, { "date": "2026-01-30", "open": 4950.891880117956, "high": 5084.7265625, "low": 4911.237159412166, "close": 5084.7265625, "volume": 11111900 }, { "date": "2026-02-02", "open": 5176.92410812244, "high": 5220.544303594938, "low": 5019.296583574093, "close": 5082.744140625, "volume": 9389600 }, { "date": "2026-02-03", "open": 5150.157204112787, "high": 5150.157204112787, "low": 5057.959972162356, "close": 5088.6923828125, "volume": 7707400 }, { "date": "2026-02-04", "open": 5085.717953069613, "high": 5233.431788353701, "low": 5064.8992246067555, "close": 5173.94970703125, "volume": 13929000 }, { "date": "2026-02-05", "open": 5176.923746289101, "high": 5263.172763126931, "low": 5134.294921875, "close": 5134.294921875, "volume": 12929100 }, { "date": "2026-02-06", "open": 5077.7870072032965, "high": 5114.4676240066, "low": 5039.123654356571, "close": 5059.9423828125, "volume": 8063500 }, { "date": "2026-02-09", "open": 5171.967274229418, "high": 5265.155873765083, "low": 5146.191704145085, "close": 5227.48388671875, "volume": 14982300 }, { "date": "2026-02-10", "open": 5307.7843933161475, "high": 5435.670868239155, "low": 5303.818921225512, "close": 5401.96435546875, "volume": 9816800 }, { "date": "2026-02-12", "open": 5353.387350173097, "high": 5691.44384765625, "low": 5336.53409370033, "close": 5691.44384765625, "volume": 29186300 }, { "date": "2026-02-13", "open": 5671.616414188233, "high": 5673.599150218363, "low": 5445.584506753358, "close": 5451.53271484375, "volume": 14912500 }, { "date": "2026-02-16", "open": 5478.299996245327, "high": 5569.505859375, "low": 5427.740224293008, "close": 5569.505859375, "volume": 6536400 }, { "date": "2026-02-17", "open": 5449.550200948939, "high": 5454.507041226317, "low": 5326.620562069974, "close": 5376.18896484375, "volume": 6809300 }, { "date": "2026-02-18", "open": 5422.7833446940285, "high": 5537.782040852074, "low": 5410.886927850092, "close": 5505.06689453125, "volume": 5051300 }, { "date": "2026-02-19", "open": 5591.316018684725, "high": 5702.349244587685, "low": 5571.48865691634, "close": 5695.40966796875, "volume": 7383800 }, { "date": "2026-02-20", "open": 5630.970448369565, "high": 5719.202203634511, "low": 5578.427942425272, "close": 5700.3662109375, "volume": 5914500 }, { "date": "2026-02-24", "open": 5616.099968381113, "high": 5918.467221753795, "low": 5583.384822934233, "close": 5878.8125, "volume": 9451300 }, { "date": "2026-02-25", "open": 5954.156329487645, "high": 5967.044113750606, "low": 5803.468390413033, "close": 5882.77783203125, "volume": 9617100 }, { "date": "2026-02-26", "open": 5929.3725417677315, "high": 5985.880522854633, "low": 5886.743713930245, "close": 5926.3984375, "volume": 6815000 }, { "date": "2026-02-27", "open": 5951.1825680268885, "high": 6133.594294249934, "low": 5933.337942635503, "close": 6114.75830078125, "volume": 10708600 }, { "date": "2026-03-02", "open": 6087.000050349418, "high": 6268.42041015625, "low": 6020.578388562219, "close": 6268.42041015625, "volume": 9560500 }, { "date": "2026-03-03", "open": 6169.283253413898, "high": 6264.454584335918, "low": 6017.603944756927, "close": 6064.1982421875, "volume": 9427300 }, { "date": "2026-03-04", "open": 5948.20812136628, "high": 6063.206811712694, "low": 5809.4165985344, "close": 5882.77783203125, "volume": 9919800 }, { "date": "2026-03-05", "open": 5981.91466340121, "high": 6370.53092923702, "low": 5958.121830799018, "close": 6172.25732421875, "volume": 15628900 }, { "date": "2026-03-06", "open": 6073.120638531495, "high": 6233.722261685609, "low": 6002.73350739605, "close": 6193.076171875, "volume": 8743300 }, { "date": "2026-03-09", "open": 5847.088785234768, "high": 5937.303278191086, "low": 5765.796604768635, "close": 5918.46728515625, "volume": 13096700 }, { "date": "2026-03-10", "open": 5966.052861529907, "high": 6113.766699410923, "low": 5933.3377162274, "close": 6045.3623046875, "volume": 11025600 }, { "date": "2026-03-11", "open": 6131.61145634845, "high": 6219.843213763973, "low": 6069.15526851499, "close": 6096.91357421875, "volume": 6628700 }, { "date": "2026-03-12", "open": 6096.91368261551, "high": 6362.60032764656, "low": 6074.112216810606, "close": 6345.7470703125, "volume": 12674600 }, { "date": "2026-03-13", "open": 6246.610339151738, "high": 6476.6077361812895, "low": 6218.852032613689, "close": 6474.625, "volume": 13581100 }, { "date": "2026-03-16", "open": 6496.434787167924, "high": 6513.2880439025275, "low": 6395.315246760305, "close": 6448.84912109375, "volume": 9079200 }, { "date": "2026-03-17", "open": 6566.822001787657, "high": 6617.381772634754, "low": 6370.531126734222, "close": 6377.470703125, "volume": 8067900 }, { "date": "2026-03-18", "open": 6474.624606323243, "high": 6681.820524669829, "low": 6447.857669503349, "close": 6661.9931640625, "volume": 8883400 }, { "date": "2026-03-19", "open": 6506.348704602792, "high": 6583.675414790057, "low": 6317.98876953125, "close": 6317.98876953125, "volume": 10998400 }, { "date": "2026-03-23", "open": 5939.285945475876, "high": 6063.206950848015, "low": 5789.589370986333, "close": 6020.578125, "volume": 17076600 }, { "date": "2026-03-24", "open": 6218.851825978496, "high": 6242.644659363397, "low": 5963.0788670908105, "close": 6007.6904296875, "volume": 8234900 }, { "date": "2026-03-25", "open": 6292.212915993282, "high": 6348.720893968959, "low": 6163.335071487354, "close": 6239.67041015625, "volume": 8538900 }, { "date": "2026-03-26", "open": 6285.273322628556, "high": 6328.893516034812, "low": 6163.335054697435, "close": 6236.6962890625, "volume": 7075700 }, { "date": "2026-03-27", "open": 6146.482084690554, "high": 6191.093648208469, "low": 6072.129478827362, "close": 6087, "volume": 10144400 }, { "date": "2026-03-30", "open": 5934, "high": 6219, "low": 5902, "close": 6217, "volume": 11289900 }, { "date": "2026-03-31", "open": 6176, "high": 6390, "low": 6157, "close": 6259, "volume": 12978800 }, { "date": "2026-04-01", "open": 6459, "high": 6505, "low": 6313, "close": 6505, "volume": 9274100 }, { "date": "2026-04-02", "open": 6508, "high": 6545, "low": 6316, "close": 6412, "volume": 7241600 }, { "date": "2026-04-03", "open": 6437, "high": 6471, "low": 6390, "close": 6450, "volume": 4405400 }, { "date": "2026-04-06", "open": 6466, "high": 6613, "low": 6438, "close": 6523, "volume": 5253100 }, { "date": "2026-04-07", "open": 6571, "high": 6652, "low": 6551, "close": 6574, "volume": 4807800 }, { "date": "2026-04-08", "open": 6674, "high": 6733, "low": 6383, "close": 6470, "volume": 18412500 }, { "date": "2026-04-09", "open": 6485, "high": 6558, "low": 6422, "close": 6506, "volume": 9355900 }, { "date": "2026-04-10", "open": 6558, "high": 6614, "low": 6490, "close": 6556, "volume": 6428200 }, { "date": "2026-04-13", "open": 6600, "high": 6694, "low": 6552, "close": 6662, "volume": 8241400 }, { "date": "2026-04-14", "open": 6696, "high": 6696, "low": 6573, "close": 6695, "volume": 6472300 }, { "date": "2026-04-15", "open": 6750, "high": 6863, "low": 6725, "close": 6809, "volume": 10556400 }, { "date": "2026-04-16", "open": 6750, "high": 6944, "low": 6654, "close": 6910, "volume": 8265500 }, { "date": "2026-04-17", "open": 6830, "high": 6996, "low": 6772, "close": 6907, "volume": 8437800 }, { "date": "2026-04-20", "open": 6847, "high": 6886, "low": 6730, "close": 6773, "volume": 9389000 }, { "date": "2026-04-21", "open": 6783, "high": 6912, "low": 6733, "close": 6733, "volume": 8190200 }, { "date": "2026-04-22", "open": 6710, "high": 6742, "low": 6634, "close": 6642, "volume": 6503000 }, { "date": "2026-04-23", "open": 6650, "high": 6784, "low": 6584, "close": 6664, "volume": 5907500 }, { "date": "2026-04-24", "open": 6804, "high": 6847, "low": 6722, "close": 6768, "volume": 5016200 }, { "date": "2026-04-27", "open": 6850, "high": 7018, "low": 6780, "close": 6949, "volume": 8365900 }, { "date": "2026-04-28", "open": 7049, "high": 7082, "low": 6940, "close": 7081, "volume": 8604800 }, { "date": "2026-04-30", "open": 7251, "high": 7351, "low": 7076, "close": 7246, "volume": 17278400 }, { "date": "2026-05-01", "open": 7115, "high": 7285, "low": 7054, "close": 7104, "volume": 8745000 }, { "date": "2026-05-07", "open": 7601, "high": 7883, "low": 7509, "close": 7711, "volume": 16438600 }, { "date": "2026-05-08", "open": 7651, "high": 7653, "low": 7451, "close": 7480, "volume": 10411800 }, { "date": "2026-05-11", "open": 7557, "high": 7668, "low": 7509, "close": 7574, "volume": 8717000 }, { "date": "2026-05-12", "open": 7584, "high": 7604, "low": 7455, "close": 7520, "volume": 5350500 }, { "date": "2026-05-13", "open": 7418, "high": 7466, "low": 7334, "close": 7417, "volume": 6777500 }, { "date": "2026-05-14", "open": 7382, "high": 7593, "low": 7363, "close": 7476, "volume": 6194100 }, { "date": "2026-05-15", "open": 7385, "high": 7464, "low": 7040, "close": 7105, "volume": 7528300 }, { "date": "2026-05-18", "open": 7074, "high": 7157, "low": 6945, "close": 7013, "volume": 5254300 }, { "date": "2026-05-19", "open": 7045, "high": 7071, "low": 6928, "close": 7032, "volume": 5504100 }, { "date": "2026-05-20", "open": 6942, "high": 6975, "low": 6766, "close": 6845, "volume": 5117500 }, { "date": "2026-05-21", "open": 6988, "high": 7014, "low": 6857, "close": 6857, "volume": 6503700 }, { "date": "2026-05-22", "open": 6900, "high": 7065, "low": 6834, "close": 7034, "volume": 7917200 }, { "date": "2026-05-25", "open": 7034, "high": 7194, "low": 6996, "close": 7041, "volume": 7333900 }, { "date": "2026-05-26", "open": 7122, "high": 7190, "low": 7009, "close": 7022, "volume": 7266300 }, { "date": "2026-05-27", "open": 7250, "high": 7572, "low": 7219, "close": 7406, "volume": 11120800 }, { "date": "2026-05-28", "open": 7385, "high": 7480, "low": 7233, "close": 7344, "volume": 7618800 }, { "date": "2026-05-29", "open": 7494, "high": 7904, "low": 7451, "close": 7758, "volume": 15831800 }, { "date": "2026-06-01", "open": 7700, "high": 7930, "low": 7660, "close": 7793, "volume": 10529700 }, { "date": "2026-06-02", "open": 7600, "high": 7600, "low": 7194, "close": 7473, "volume": 8746700 }, { "date": "2026-06-03", "open": 7623, "high": 7818, "low": 7526, "close": 7806, "volume": 8189400 }, { "date": "2026-06-04", "open": 7542, "high": 7730, "low": 7492, "close": 7641, "volume": 6730800 }, { "date": "2026-06-05", "open": 7491, "high": 7539, "low": 7233, "close": 7350, "volume": 6100000 }, { "date": "2026-06-08", "open": 6980, "high": 7056, "low": 6783, "close": 6863, "volume": 7427500 }, { "date": "2026-06-09", "open": 6963, "high": 6966, "low": 6743, "close": 6836, "volume": 6302600 }, { "date": "2026-06-10", "open": 6790, "high": 6830, "low": 6570, "close": 6695, "volume": 7626000 }, { "date": "2026-06-11", "open": 6500, "high": 6858, "low": 6473, "close": 6858, "volume": 8104400 }, { "date": "2026-06-12", "open": 7056, "high": 7218, "low": 7025, "close": 7188, "volume": 9888800 }, { "date": "2026-06-15", "open": 7484, "high": 7567, "low": 7393, "close": 7564, "volume": 6699500 }, { "date": "2026-06-16", "open": 7510, "high": 7589, "low": 7435, "close": 7454, "volume": 5285700 }, { "date": "2026-06-17", "open": 7447, "high": 7595, "low": 7372, "close": 7549, "volume": 4866300 }, { "date": "2026-06-18", "open": 7665, "high": 7736, "low": 7407, "close": 7459, "volume": 6479100 }, { "date": "2026-06-19", "open": 7500, "high": 7528, "low": 7294, "close": 7310, "volume": 8258600 }, { "date": "2026-06-22", "open": 7160, "high": 7377, "low": 7139, "close": 7307, "volume": 7060600 }, { "date": "2026-06-23", "open": 7277, "high": 7419, "low": 7216, "close": 7301, "volume": 8613500 }, { "date": "2026-06-24", "open": 7001, "high": 7153, "low": 6955, "close": 7100, "volume": 6914900 }, { "date": "2026-06-25", "open": 7234, "high": 7268, "low": 7074, "close": 7150, "volume": 5954800 }, { "date": "2026-06-26", "open": 7000, "high": 7055, "low": 6835, "close": 6835, "volume": 8927500 }, { "date": "2026-06-29", "open": 6893, "high": 6942, "low": 6733, "close": 6942, "volume": 5772100 }, { "date": "2026-06-30", "open": 7058, "high": 7058, "low": 6932, "close": 7008, "volume": 5376100 }, { "date": "2026-07-01", "open": 7081, "high": 7285, "low": 6975, "close": 7259, "volume": 9180400 }, { "date": "2026-07-02", "open": 7180, "high": 7195, "low": 6992, "close": 7024, "volume": 7304400 }, { "date": "2026-07-03", "open": 6874, "high": 6993, "low": 6789, "close": 6958, "volume": 6711900 }, { "date": "2026-07-06", "open": 7058, "high": 7420, "low": 7050, "close": 7415, "volume": 11929500 }, { "date": "2026-07-07", "open": 7377, "high": 7460, "low": 7115, "close": 7158, "volume": 7655100 }, { "date": "2026-07-08", "open": 7111, "high": 7128, "low": 6920, "close": 6920, "volume": 6562800 }, { "date": "2026-07-09", "open": 6900, "high": 7010, "low": 6890, "close": 7010, "volume": 6080200 }, { "date": "2026-07-10", "open": 7255, "high": 7403, "low": 7216, "close": 7320, "volume": 8345700 }, { "date": "2026-07-13", "open": 7390, "high": 7655, "low": 7309, "close": 7340, "volume": 8068800 }, { "date": "2026-07-14", "open": 7295, "high": 7502, "low": 7256, "close": 7471, "volume": 5958400 }, { "date": "2026-07-15", "open": 7582, "high": 7690, "low": 7482, "close": 7690, "volume": 6309000 }, { "date": "2026-07-16", "open": 7451, "high": 7502, "low": 7287, "close": 7361, "volume": 5529200 }, { "date": "2026-07-17", "open": 7210, "high": 7247, "low": 6984, "close": 7157, "volume": 7502200 }, { "date": "2026-07-21", "open": 7205, "high": 7230, "low": 7086, "close": 7205, "volume": 5261900 }, { "date": "2026-07-22", "open": 7233, "high": 7367, "low": 7072, "close": 7075, "volume": 6291800 }, { "date": "2026-07-23", "open": 7180, "high": 7219, "low": 6943, "close": 6970, "volume": 8507400 }, { "date": "2026-07-24", "open": 6833, "high": 6840, "low": 6603, "close": 6702, "volume": 7678900 }, { "date": "2026-07-27", "open": 6473, "high": 6520, "low": 6137, "close": 6146, "volume": 14869000 }, { "date": "2026-07-28", "open": 6000, "high": 6176, "low": 5846, "close": 5872, "volume": 15490100 }, { "date": "2026-07-29", "open": 5835, "high": 5945, "low": 5636, "close": 5690, "volume": 12006700 }, { "date": "2026-07-30", "open": 5712, "high": 5879, "low": 5696, "close": 5756, "volume": 10102300 }, { "date": "2026-07-31", "open": 5917, "high": 6042, "low": 5800, "close": 5800, "volume": 18785700 }, { "date": "2026-08-03", "open": 5900, "high": 5900, "low": 5674, "close": 5845, "volume": 9143400 }, { "date": "2026-08-04", "open": 5859, "high": 5992, "low": 5850, "close": 5987, "volume": 6864900 }, { "date": "2026-08-05", "open": 6004, "high": 6213, "low": 6004, "close": 6163, "volume": 8860900 }, { "date": "2026-08-06", "open": 6093, "high": 6234, "low": 6090, "close": 6167, "volume": 6777500 }, { "date": "2026-08-07", "open": 6200, "high": 6283, "low": 6024, "close": 6116, "volume": 6430700 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "7974.T", "ticker": "7974", "name": "Nintendo", "sector": "게임", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:36+09:00", "data_revision": "c354df090f098a3c6b4a33fcac9782862f0b4e4a3a5d765976f82c6aee24630b", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 978566400 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/7974.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/7974.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 7815, "high": 8047, "low": 7624, "close": 8043, "volume": 21147900 }, "previous_bar": { "date": "2026-08-06", "open": 7470, "high": 7641, "low": 7416, "close": 7641, "volume": 7875600 }, "indicators": { "ma5": 7651.8, "ma20": 7384.95, "ma60": 7235.866666666667, "ma120": 7873.195528157552, "ma200": 9301.338107910156, "atr14": 295.7142857142857, "return_20d_pct": 12.96348314606741, "return_60d_pct": 17.176573426573416, "return_120d_pct": -8.168930601469981, "relative_strength_20d_pct": 16.11822055131855, "relative_strength_60d_pct": 12.463932951723834, "high_252": 14463.938568521302, "low_252": 6544, "distance_to_high_252_pct": -44.39273948864494 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 1.8908925343892768, "ma60_slope_5d_pct": 0.553079923291433, "above_ma20": true, "above_ma60": true, "above_ma200": false, "early_alignment": true }, "liquidity": { "avg_volume_20": 10392735, "avg_traded_value_20": 77961366715, "last_volume": 21147900, "volume_ratio_20": 2.0348733995430464 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 177 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 177 } ], "liquidity": { "avg_volume_20": 10392735, "avg_traded_value_20": 77961366715, "last_volume": 21147900, "volume_ratio_20": 2.0348733995430464 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 13608.518672703181, "high": 13970.239355813826, "low": 13432.546448487192, "close": 13833.3720703125, "volume": 5802100 }, { "date": "2025-09-12", "open": 13911.582163607136, "high": 13975.127690004498, "low": 13730.721819245413, "close": 13921.3583984375, "volume": 4940300 }, { "date": "2025-09-16", "open": 13657.40025379991, "high": 13716.05766362296, "low": 13359.225087199411, "close": 13466.763671875, "volume": 5856000 }, { "date": "2025-09-17", "open": 13412.993142777983, "high": 13466.762430157925, "low": 13217.46846139638, "close": 13232.1328125, "volume": 4333200 }, { "date": "2025-09-18", "open": 13129.48262962257, "high": 13188.140035264963, "low": 12797.090664315669, "close": 12821.53125, "volume": 6126100 }, { "date": "2025-09-19", "open": 12669.999829101562, "high": 12757.985939025879, "low": 12494.02760925293, "close": 12513.580078125, "volume": 11173100 }, { "date": "2025-09-22", "open": 12938.846350064001, "high": 13012.168108753445, "low": 12410.9296875, "close": 12410.9296875, "volume": 5838200 }, { "date": "2025-09-24", "open": 12513.580152671755, "high": 12836.195890982824, "low": 12435.370276717556, "close": 12806.8671875, "volume": 5542200 }, { "date": "2025-09-25", "open": 12684.665144061039, "high": 12757.986907899542, "low": 12547.7978515625, "close": 12547.7978515625, "volume": 4131400 }, { "date": "2025-09-26", "open": 12513.579807692307, "high": 12889.964825345553, "low": 12498.91545635517, "close": 12709.1044921875, "volume": 4750500 }, { "date": "2025-09-29", "open": 12711.06639404297, "high": 12745.394119644165, "low": 12460.964393234253, "close": 12554.1396484375, "volume": 4054100 }, { "date": "2025-09-30", "open": 12554.139984381101, "high": 12720.874656048662, "low": 12407.021156439134, "close": 12559.0439453125, "volume": 4416200 }, { "date": "2025-10-01", "open": 12563.9473445012, "high": 12814.049340820313, "low": 12495.29189453125, "close": 12750.2978515625, "volume": 5492000 }, { "date": "2025-10-02", "open": 12578.659420677308, "high": 12662.026754069711, "low": 12382.50098916577, "close": 12539.427734375, "volume": 5274700 }, { "date": "2025-10-03", "open": 12456.060789087183, "high": 12495.292476611869, "low": 12313.845921810205, "close": 12416.8291015625, "volume": 3347800 }, { "date": "2025-10-06", "open": 12456.060889222212, "high": 12720.874782142684, "low": 12210.862840221775, "close": 12617.8916015625, "volume": 7075600 }, { "date": "2025-10-07", "open": 12627.699375226231, "high": 12701.2587890625, "low": 12490.388469398527, "close": 12701.2587890625, "volume": 3182600 }, { "date": "2025-10-08", "open": 12848.377393319384, "high": 12975.88037508515, "low": 12578.65954727642, "close": 12598.275390625, "volume": 3765100 }, { "date": "2025-10-09", "open": 12647.314613507944, "high": 12676.738377633981, "low": 12343.269050872235, "close": 12421.732421875, "volume": 4382200 }, { "date": "2025-10-10", "open": 12387.405415762514, "high": 12436.445025484456, "low": 12147.111328125, "close": 12147.111328125, "volume": 4091200 }, { "date": "2025-10-14", "open": 11921.529153934602, "high": 12299.134149760584, "low": 11887.201427041331, "close": 12161.8232421875, "volume": 4698400 }, { "date": "2025-10-15", "open": 12254.99841401256, "high": 12377.597437762184, "low": 12176.535038812799, "close": 12274.6142578125, "volume": 3187700 }, { "date": "2025-10-16", "open": 12122.59135802469, "high": 12137.30324074074, "low": 11892.10519547325, "close": 11916.625, "volume": 4702900 }, { "date": "2025-10-17", "open": 11857.777486279572, "high": 12284.42208566184, "low": 11764.602228943215, "close": 12230.478515625, "volume": 7336500 }, { "date": "2025-10-20", "open": 12524.716342942334, "high": 12715.970821162675, "low": 12485.484655102264, "close": 12617.8916015625, "volume": 4976500 }, { "date": "2025-10-21", "open": 12848.377571221205, "high": 12985.6884765625, "low": 12598.275565063845, "close": 12985.6884765625, "volume": 6753500 }, { "date": "2025-10-22", "open": 13044.535721098817, "high": 13054.343642693628, "low": 12809.14560282335, "close": 12853.28125, "volume": 5433300 }, { "date": "2025-10-23", "open": 12608.08341639727, "high": 12848.377499401342, "low": 12583.5636120091, "close": 12799.337890625, "volume": 3198900 }, { "date": "2025-10-24", "open": 12828.761207651869, "high": 12872.89685400847, "low": 12593.37109375, "close": 12593.37109375, "volume": 2999600 }, { "date": "2025-10-27", "open": 12612.987377274905, "high": 12936.648795198755, "low": 12612.987377274905, "close": 12799.337890625, "volume": 2816000 }, { "date": "2025-10-28", "open": 12760.106476427543, "high": 12809.146086252398, "low": 12622.795568917945, "close": 12774.818359375, "volume": 2209900 }, { "date": "2025-10-29", "open": 12725.777919952063, "high": 12921.936346463848, "low": 12652.218510010143, "close": 12691.4501953125, "volume": 2914800 }, { "date": "2025-10-30", "open": 12603.178839532098, "high": 12696.354091653153, "low": 12407.020414014089, "close": 12662.0263671875, "volume": 4178000 }, { "date": "2025-10-31", "open": 12745.393986261499, "high": 12867.993004982753, "low": 12662.026653531046, "close": 12794.43359375, "volume": 3719900 }, { "date": "2025-11-04", "open": 12828.761433589223, "high": 12985.68817895423, "low": 12652.218845053592, "close": 12696.3544921875, "volume": 5475200 }, { "date": "2025-11-05", "open": 13731.090624999999, "high": 13991.0005546875, "low": 13270.118296875, "close": 13485.892578125, "volume": 15706300 }, { "date": "2025-11-06", "open": 14162.638611640377, "high": 14348.989119688276, "low": 13677.146498568216, "close": 13834.0732421875, "volume": 11096000 }, { "date": "2025-11-07", "open": 13804.649706925904, "high": 13834.073471842974, "low": 13338.773429072276, "close": 13637.9150390625, "volume": 5368400 }, { "date": "2025-11-10", "open": 13574.163165983606, "high": 13593.779008709016, "low": 13113.190861936475, "close": 13162.23046875, "volume": 4114800 }, { "date": "2025-11-11", "open": 13368.19723406514, "high": 13490.79625492047, "low": 13275.021978215089, "close": 13353.4853515625, "volume": 3720400 }, { "date": "2025-11-12", "open": 13353.48495102066, "high": 13618.298828125, "low": 13309.349304836605, "close": 13618.298828125, "volume": 3545300 }, { "date": "2025-11-13", "open": 13711.47493310922, "high": 13716.378894101033, "low": 13343.677858723244, "close": 13402.525390625, "volume": 3633400 }, { "date": "2025-11-14", "open": 13132.807406186083, "high": 13294.638117315335, "low": 13122.99948429946, "close": 13186.7509765625, "volume": 2970800 }, { "date": "2025-11-17", "open": 13240.694515543559, "high": 13260.31035927029, "low": 13054.344000139614, "close": 13172.0390625, "volume": 1849400 }, { "date": "2025-11-18", "open": 12995.496641216856, "high": 13122.999627130683, "low": 12858.18573330966, "close": 12946.45703125, "volume": 2971500 }, { "date": "2025-11-19", "open": 12863.089012210405, "high": 12956.26426620659, "low": 12701.258307901238, "close": 12779.7216796875, "volume": 3496500 }, { "date": "2025-11-20", "open": 13024.919585687383, "high": 13122.998799435029, "low": 12872.896804378532, "close": 13020.015625, "volume": 2756500 }, { "date": "2025-11-21", "open": 12946.456913768796, "high": 13172.039117569313, "low": 12917.033148055685, "close": 13044.5361328125, "volume": 4415900 }, { "date": "2025-11-25", "open": 13029.823870775177, "high": 13039.631792394126, "low": 12774.817908682475, "close": 12867.9931640625, "volume": 3185700 }, { "date": "2025-11-26", "open": 12818.953474009491, "high": 13039.631709024958, "low": 12765.009905450157, "close": 12980.7841796875, "volume": 2708400 }, { "date": "2025-11-27", "open": 12966.072812855922, "high": 13088.671837183228, "low": 12882.705476313355, "close": 12917.033203125, "volume": 1719100 }, { "date": "2025-11-28", "open": 12990.592196177287, "high": 13176.942707107728, "low": 12951.360509665616, "close": 13024.919921875, "volume": 2624100 }, { "date": "2025-12-01", "open": 12946.45674870838, "high": 13088.671614508587, "low": 12725.778508673578, "close": 12814.0498046875, "volume": 2522400 }, { "date": "2025-12-02", "open": 12711.066860182666, "high": 12912.129260363025, "low": 12588.467835682448, "close": 12617.8916015625, "volume": 2587200 }, { "date": "2025-12-03", "open": 12465.868373573934, "high": 12578.659472154657, "low": 12338.365392569636, "close": 12411.9248046875, "volume": 3002900 }, { "date": "2025-12-04", "open": 12460.964549453884, "high": 12696.354670813107, "low": 12411.924940837378, "close": 12627.69921875, "volume": 2564600 }, { "date": "2025-12-05", "open": 12333.4617578125, "high": 12402.1172109375, "low": 12147.1112421875, "close": 12259.90234375, "volume": 3770100 }, { "date": "2025-12-08", "open": 12147.11086520901, "high": 12205.958394632711, "low": 12063.743531858767, "close": 12083.359375, "volume": 2749400 }, { "date": "2025-12-09", "open": 11965.664407169119, "high": 11995.088172104779, "low": 11632.195071231617, "close": 11671.4267578125, "volume": 5772400 }, { "date": "2025-12-10", "open": 11455.652458441278, "high": 11592.963361196567, "low": 11122.183123178433, "close": 11357.5732421875, "volume": 8597400 }, { "date": "2025-12-11", "open": 10896.600555955318, "high": 11293.821368301124, "low": 10886.792634662828, "close": 11181.0302734375, "volume": 8791400 }, { "date": "2025-12-12", "open": 11288.918101122923, "high": 11514.50030470748, "low": 11279.110179227942, "close": 11504.6923828125, "volume": 7506300 }, { "date": "2025-12-15", "open": 11396.805076595801, "high": 11426.228841853796, "low": 11239.878328553175, "close": 11274.2060546875, "volume": 5293600 }, { "date": "2025-12-16", "open": 11151.607054481003, "high": 11342.86152903015, "low": 11102.567445622246, "close": 11131.9912109375, "volume": 4089700 }, { "date": "2025-12-17", "open": 11063.336056294722, "high": 11220.262808866279, "low": 10886.793459651723, "close": 10965.2568359375, "volume": 4673800 }, { "date": "2025-12-18", "open": 10788.713835628128, "high": 10818.137600634387, "low": 10597.45936308745, "close": 10774.001953125, "volume": 5349400 }, { "date": "2025-12-19", "open": 10710.250407130283, "high": 10724.96228955766, "low": 10435.62860181925, "close": 10445.4365234375, "volume": 7107100 }, { "date": "2025-12-22", "open": 10445.436650690886, "high": 10469.956455035232, "low": 10048.2158203125, "close": 10048.2158203125, "volume": 10226600 }, { "date": "2025-12-23", "open": 10254.181768790122, "high": 10425.820392371017, "low": 10136.486712620364, "close": 10313.029296875, "volume": 10389100 }, { "date": "2025-12-24", "open": 10523.900099574748, "high": 10538.611982286176, "low": 10200.238679923335, "close": 10234.56640625, "volume": 5652200 }, { "date": "2025-12-25", "open": 10386.589108782582, "high": 10425.820795690166, "low": 10273.798008923282, "close": 10347.357421875, "volume": 3387100 }, { "date": "2025-12-26", "open": 10430.724621587686, "high": 10739.674151987321, "low": 10391.49293518773, "close": 10587.6513671875, "volume": 6623300 }, { "date": "2025-12-29", "open": 10592.555538582403, "high": 10631.787225762337, "low": 10425.82086806768, "close": 10533.7080078125, "volume": 4355700 }, { "date": "2025-12-30", "open": 10612.171404922723, "high": 10636.691209462748, "low": 10357.165437706466, "close": 10391.4931640625, "volume": 3616600 }, { "date": "2026-01-05", "open": 10671.018720657277, "high": 10680.826642275528, "low": 10327.741464018487, "close": 10445.4365234375, "volume": 6948100 }, { "date": "2026-01-06", "open": 10435.628706529249, "high": 10656.306945154163, "low": 10347.357411079283, "close": 10646.4990234375, "volume": 6142800 }, { "date": "2026-01-07", "open": 10514.092330917874, "high": 10523.900252868358, "low": 10077.639804121376, "close": 10151.19921875, "volume": 8142200 }, { "date": "2026-01-08", "open": 10136.486647090649, "high": 10165.910410942872, "low": 9974.655945903425, "close": 9984.4638671875, "volume": 5601800 }, { "date": "2026-01-09", "open": 9812.825213085649, "high": 10082.543047528283, "low": 9799.094123332206, "close": 9969.751953125, "volume": 7163800 }, { "date": "2026-01-13", "open": 9925.616500471106, "high": 9979.56006840845, "low": 9638.244402186716, "close": 9758.8818359375, "volume": 15672900 }, { "date": "2026-01-14", "open": 9906.001225003058, "high": 10033.504211067453, "low": 9856.96161497829, "close": 10023.6962890625, "volume": 8035600 }, { "date": "2026-01-15", "open": 10259.08624215012, "high": 10455.244678902513, "low": 10229.66247663726, "close": 10249.2783203125, "volume": 9129900 }, { "date": "2026-01-16", "open": 10445.436575421816, "high": 10445.436575421816, "low": 10239.4702204135, "close": 10317.93359375, "volume": 5990100 }, { "date": "2026-01-19", "open": 10190.431065850851, "high": 10440.533079497816, "low": 10151.19937743564, "close": 10381.685546875, "volume": 4169500 }, { "date": "2026-01-20", "open": 10386.58888541916, "high": 10386.58888541916, "low": 10214.95025888957, "close": 10244.3740234375, "volume": 3809400 }, { "date": "2026-01-21", "open": 10102.158922596389, "high": 10146.294568374724, "low": 9910.904457556944, "close": 9984.4638671875, "volume": 5926200 }, { "date": "2026-01-22", "open": 10053.119479232098, "high": 10067.831361396828, "low": 9758.8818359375, "close": 9758.8818359375, "volume": 10837100 }, { "date": "2026-01-23", "open": 10200.23828125, "high": 10440.532356144831, "low": 10004.079852764422, "close": 10200.23828125, "volume": 11170200 }, { "date": "2026-01-26", "open": 10337.54921349916, "high": 10371.876938591426, "low": 10058.023452033576, "close": 10214.9501953125, "volume": 6447400 }, { "date": "2026-01-27", "open": 10342.453418674699, "high": 10362.069262048193, "low": 10053.119728915663, "close": 10175.71875, "volume": 4938600 }, { "date": "2026-01-28", "open": 10004.079677508607, "high": 10008.983638134838, "low": 9871.672740600407, "close": 9969.751953125, "volume": 4542200 }, { "date": "2026-01-29", "open": 9837.345495441987, "high": 9856.961338902489, "low": 9722.592811198048, "close": 9740.2470703125, "volume": 7699400 }, { "date": "2026-01-30", "open": 9807.92166521631, "high": 10028.599902683678, "low": 9779.478692387183, "close": 9861.865234375, "volume": 6586700 }, { "date": "2026-02-02", "open": 9611.762906922417, "high": 9787.324698793755, "low": 9585.281519321712, "close": 9708.861328125, "volume": 10491700 }, { "date": "2026-02-03", "open": 9793.209512377542, "high": 9999.175861661395, "low": 9700.034259130083, "close": 9886.384765625, "volume": 9984500 }, { "date": "2026-02-04", "open": 9003.672423520562, "high": 9086.058968572383, "low": 8636.856139599353, "close": 8800.6484375, "volume": 33990500 }, { "date": "2026-02-05", "open": 8680.991062596078, "high": 8751.608095305028, "low": 8537.795412936262, "close": 8613.31640625, "volume": 20690900 }, { "date": "2026-02-06", "open": 8385.772551062151, "high": 8451.48562251492, "low": 8166.075118145436, "close": 8278.8662109375, "volume": 21426900 }, { "date": "2026-02-09", "open": 8483.85256386552, "high": 8547.60405712, "low": 8373.023044823114, "close": 8495.6220703125, "volume": 13828100 }, { "date": "2026-02-10", "open": 8680.010263201639, "high": 8881.072647829473, "low": 8621.162735993492, "close": 8758.4736328125, "volume": 13772100 }, { "date": "2026-02-12", "open": 8758.473661069516, "high": 8770.243166549117, "low": 8399.503743941696, "close": 8474.0439453125, "volume": 17104500 }, { "date": "2026-02-13", "open": 8375.965261274327, "high": 8502.487453160085, "low": 8189.61474609375, "close": 8189.61474609375, "volume": 13507500 }, { "date": "2026-02-16", "open": 8336.733290367203, "high": 8585.854496926411, "low": 8286.712890625, "close": 8286.712890625, "volume": 11125200 }, { "date": "2026-02-17", "open": 8281.809171627869, "high": 8354.387792980364, "low": 8195.499459749228, "close": 8247.4814453125, "volume": 6968300 }, { "date": "2026-02-18", "open": 8336.733359990158, "high": 8470.12109375, "low": 8269.058700950238, "close": 8470.12109375, "volume": 6985500 }, { "date": "2026-02-19", "open": 8563.296310456675, "high": 8610.374333924998, "low": 8374.003424427796, "close": 8452.466796875, "volume": 7414300 }, { "date": "2026-02-20", "open": 8513.276173285198, "high": 8519.160926400373, "low": 8346.541501688598, "close": 8422.0625, "volume": 6393300 }, { "date": "2026-02-24", "open": 8425.005107487048, "high": 8559.373640633232, "low": 8353.407275956599, "close": 8376.9462890625, "volume": 8333200 }, { "date": "2026-02-25", "open": 8328.887415213178, "high": 8380.869402142795, "low": 8250.424038715644, "close": 8350.46484375, "volume": 6796600 }, { "date": "2026-02-26", "open": 8440.696897667605, "high": 8699.626014677164, "low": 8393.61887639314, "close": 8569.1806640625, "volume": 10330700 }, { "date": "2026-02-27", "open": 8819.283209421901, "high": 8922.266387467864, "low": 8683.933889704349, "close": 8822.2255859375, "volume": 20124000 }, { "date": "2026-03-02", "open": 8557.41149441543, "high": 8628.028529097139, "low": 8407.350295716798, "close": 8574.0849609375, "volume": 11648300 }, { "date": "2026-03-03", "open": 8434.812474528411, "high": 8498.563964161476, "low": 8344.579596893922, "close": 8423.04296875, "volume": 8095200 }, { "date": "2026-03-04", "open": 8423.043207560044, "high": 8679.029965498234, "low": 8420.100831032018, "close": 8534.853515625, "volume": 11323900 }, { "date": "2026-03-05", "open": 8616.25966486042, "high": 8652.548977051636, "low": 8381.85032394959, "close": 8412.2548828125, "volume": 10366600 }, { "date": "2026-03-06", "open": 8417.158730783769, "high": 8627.048263338853, "low": 8417.158730783769, "close": 8513.2763671875, "volume": 7387900 }, { "date": "2026-03-09", "open": 8339.675673903019, "high": 8445.601226388204, "low": 8255.327548775927, "close": 8440.697265625, "volume": 13031300 }, { "date": "2026-03-10", "open": 8684.91430449904, "high": 8973.267190498218, "low": 8636.855490165844, "close": 8944.82421875, "volume": 18400600 }, { "date": "2026-03-11", "open": 9672.572089230203, "high": 9896.1926972554, "low": 9420.508509131627, "close": 9741.2275390625, "volume": 32505800 }, { "date": "2026-03-12", "open": 9741.227356450123, "high": 10028.599448218134, "low": 9548.011308401323, "close": 9955.0400390625, "volume": 18848400 }, { "date": "2026-03-13", "open": 9807.922004953522, "high": 10224.758690164046, "low": 9773.594277936185, "close": 10023.6962890625, "volume": 15872300 }, { "date": "2026-03-16", "open": 10229.6623946086, "high": 10234.566355488087, "low": 9803.017798093286, "close": 9906.0009765625, "volume": 16856400 }, { "date": "2026-03-17", "open": 9979.560119255982, "high": 9984.464080002546, "low": 9566.646624395366, "close": 9631.37890625, "volume": 10822600 }, { "date": "2026-03-18", "open": 9613.724729823321, "high": 9739.266126009546, "low": 9447.970855171196, "close": 9669.6298828125, "volume": 10920400 }, { "date": "2026-03-19", "open": 9513.684315286624, "high": 9720.631468949045, "low": 9513.684315286624, "close": 9547.03125, "volume": 10748500 }, { "date": "2026-03-23", "open": 9252.79361565018, "high": 9350.872835659191, "low": 9097.828448035942, "close": 9250.83203125, "volume": 9610200 }, { "date": "2026-03-24", "open": 9317.52526409798, "high": 9335.179522493112, "low": 8665.298495611121, "close": 8811.4365234375, "volume": 15118500 }, { "date": "2026-03-25", "open": 8717.280792385858, "high": 8958.555665802478, "low": 8689.81861167177, "close": 8807.513671875, "volume": 11367400 }, { "date": "2026-03-26", "open": 8729.049996958427, "high": 8919.32367104943, "low": 8724.146036285978, "close": 8817.3212890625, "volume": 7076900 }, { "date": "2026-03-27", "open": 8954.632664134562, "high": 9131.175257731958, "low": 8938.939989148128, "close": 9038, "volume": 9073300 }, { "date": "2026-03-30", "open": 9033, "high": 9052, "low": 8775, "close": 8899, "volume": 8175000 }, { "date": "2026-03-31", "open": 8969, "high": 9050, "low": 8771, "close": 8775, "volume": 7842400 }, { "date": "2026-04-01", "open": 8884, "high": 9075, "low": 8860, "close": 9005, "volume": 7542000 }, { "date": "2026-04-02", "open": 9010, "high": 9020, "low": 8638, "close": 8762, "volume": 9008300 }, { "date": "2026-04-03", "open": 8798, "high": 8859, "low": 8724, "close": 8736, "volume": 5521500 }, { "date": "2026-04-06", "open": 8823, "high": 8873, "low": 8777, "close": 8849, "volume": 4549600 }, { "date": "2026-04-07", "open": 8900, "high": 8987, "low": 8818, "close": 8844, "volume": 6328100 }, { "date": "2026-04-08", "open": 9050, "high": 9086, "low": 8673, "close": 8707, "volume": 11794600 }, { "date": "2026-04-09", "open": 8725, "high": 8726, "low": 8513, "close": 8531, "volume": 8552300 }, { "date": "2026-04-10", "open": 8400, "high": 8471, "low": 8290, "close": 8300, "volume": 12823300 }, { "date": "2026-04-13", "open": 8200, "high": 8323, "low": 8132, "close": 8297, "volume": 9001400 }, { "date": "2026-04-14", "open": 8389, "high": 8404, "low": 8176, "close": 8199, "volume": 10058300 }, { "date": "2026-04-15", "open": 8162, "high": 8254, "low": 8143, "close": 8189, "volume": 10373500 }, { "date": "2026-04-16", "open": 8269, "high": 8429, "low": 8210, "close": 8324, "volume": 9169100 }, { "date": "2026-04-17", "open": 8589, "high": 8670, "low": 8526, "close": 8615, "volume": 10716400 }, { "date": "2026-04-20", "open": 8613, "high": 8615, "low": 8448, "close": 8507, "volume": 5878800 }, { "date": "2026-04-21", "open": 8495, "high": 8506, "low": 8410, "close": 8429, "volume": 4739700 }, { "date": "2026-04-22", "open": 8400, "high": 8420, "low": 8301, "close": 8413, "volume": 5956000 }, { "date": "2026-04-23", "open": 8385, "high": 8415, "low": 8173, "close": 8220, "volume": 7335700 }, { "date": "2026-04-24", "open": 8070, "high": 8080, "low": 7917, "close": 7953, "volume": 14057800 }, { "date": "2026-04-27", "open": 7958, "high": 7973, "low": 7866, "close": 7893, "volume": 9397800 }, { "date": "2026-04-28", "open": 8000, "high": 8029, "low": 7877, "close": 7922, "volume": 7594100 }, { "date": "2026-04-30", "open": 7975, "high": 7984, "low": 7630, "close": 7687, "volume": 12120700 }, { "date": "2026-05-01", "open": 7600, "high": 7626, "low": 7477, "close": 7597, "volume": 9732200 }, { "date": "2026-05-07", "open": 7447, "high": 7541, "low": 7361, "close": 7404, "volume": 16520300 }, { "date": "2026-05-08", "open": 7664, "high": 7837, "low": 7568, "close": 7667, "volume": 16407000 }, { "date": "2026-05-11", "open": 6955, "high": 7302, "low": 6895, "close": 7020, "volume": 35863500 }, { "date": "2026-05-12", "open": 7021, "high": 7231, "low": 6950, "close": 7179, "volume": 17964400 }, { "date": "2026-05-13", "open": 7175, "high": 7179, "low": 7015, "close": 7141, "volume": 10520900 }, { "date": "2026-05-14", "open": 7050, "high": 7100, "low": 6851, "close": 6864, "volume": 16036100 }, { "date": "2026-05-15", "open": 6863, "high": 7160, "low": 6849, "close": 7151, "volume": 12467100 }, { "date": "2026-05-18", "open": 7172, "high": 7359, "low": 7123, "close": 7182, "volume": 8977500 }, { "date": "2026-05-19", "open": 7388, "high": 7670, "low": 7360, "close": 7519, "volume": 13758200 }, { "date": "2026-05-20", "open": 7635, "high": 7670, "low": 7429, "close": 7500, "volume": 11885200 }, { "date": "2026-05-21", "open": 7357, "high": 7460, "low": 7193, "close": 7274, "volume": 9919500 }, { "date": "2026-05-22", "open": 7227, "high": 7419, "low": 7176, "close": 7240, "volume": 11574300 }, { "date": "2026-05-25", "open": 7200, "high": 7210, "low": 7024, "close": 7070, "volume": 8035800 }, { "date": "2026-05-26", "open": 7078, "high": 7165, "low": 7008, "close": 7060, "volume": 7047900 }, { "date": "2026-05-27", "open": 7010, "high": 7174, "low": 6994, "close": 7131, "volume": 8602800 }, { "date": "2026-05-28", "open": 7077, "high": 7109, "low": 6931, "close": 6972, "volume": 11019200 }, { "date": "2026-05-29", "open": 7055, "high": 7246, "low": 6995, "close": 7148, "volume": 10766100 }, { "date": "2026-06-01", "open": 7261, "high": 7314, "low": 7113, "close": 7163, "volume": 7981200 }, { "date": "2026-06-02", "open": 7290, "high": 7426, "low": 7218, "close": 7426, "volume": 9818500 }, { "date": "2026-06-03", "open": 7150, "high": 7502, "low": 7077, "close": 7457, "volume": 9246500 }, { "date": "2026-06-04", "open": 7406, "high": 7480, "low": 7216, "close": 7272, "volume": 7210300 }, { "date": "2026-06-05", "open": 7474, "high": 7669, "low": 7471, "close": 7524, "volume": 10811300 }, { "date": "2026-06-08", "open": 7700, "high": 7832, "low": 7563, "close": 7640, "volume": 13986700 }, { "date": "2026-06-09", "open": 7716, "high": 7898, "low": 7560, "close": 7738, "volume": 10947500 }, { "date": "2026-06-10", "open": 7297, "high": 7307, "low": 7073, "close": 7215, "volume": 17297100 }, { "date": "2026-06-11", "open": 7215, "high": 7296, "low": 7135, "close": 7144, "volume": 8474300 }, { "date": "2026-06-12", "open": 7196, "high": 7218, "low": 7082, "close": 7174, "volume": 9964500 }, { "date": "2026-06-15", "open": 7130, "high": 7247, "low": 7060, "close": 7110, "volume": 7673900 }, { "date": "2026-06-16", "open": 7110, "high": 7268, "low": 7046, "close": 7218, "volume": 10846200 }, { "date": "2026-06-17", "open": 7009, "high": 7359, "low": 7005, "close": 7275, "volume": 8486700 }, { "date": "2026-06-18", "open": 7339, "high": 7348, "low": 7088, "close": 7166, "volume": 8515700 }, { "date": "2026-06-19", "open": 7115, "high": 7117, "low": 7010, "close": 7076, "volume": 7264000 }, { "date": "2026-06-22", "open": 7030, "high": 7116, "low": 6966, "close": 7000, "volume": 7444000 }, { "date": "2026-06-23", "open": 6950, "high": 6995, "low": 6879, "close": 6917, "volume": 8275600 }, { "date": "2026-06-24", "open": 6895, "high": 6986, "low": 6816, "close": 6858, "volume": 10265500 }, { "date": "2026-06-25", "open": 6800, "high": 6895, "low": 6696, "close": 6859, "volume": 11263200 }, { "date": "2026-06-26", "open": 6705, "high": 6711, "low": 6544, "close": 6589, "volume": 13176000 }, { "date": "2026-06-29", "open": 6764, "high": 7055, "low": 6750, "close": 6935, "volume": 17409400 }, { "date": "2026-06-30", "open": 6955, "high": 6962, "low": 6792, "close": 6815, "volume": 8965900 }, { "date": "2026-07-01", "open": 6815, "high": 7007, "low": 6802, "close": 6980, "volume": 6548800 }, { "date": "2026-07-02", "open": 7160, "high": 7266, "low": 7095, "close": 7137, "volume": 9343000 }, { "date": "2026-07-03", "open": 7347, "high": 7477, "low": 7132, "close": 7132, "volume": 10058000 }, { "date": "2026-07-06", "open": 7098, "high": 7129, "low": 7007, "close": 7033, "volume": 7191000 }, { "date": "2026-07-07", "open": 7106, "high": 7199, "low": 7083, "close": 7148, "volume": 8083400 }, { "date": "2026-07-08", "open": 7147, "high": 7276, "low": 7085, "close": 7085, "volume": 7234300 }, { "date": "2026-07-09", "open": 7000, "high": 7183, "low": 7000, "close": 7120, "volume": 5481400 }, { "date": "2026-07-10", "open": 7097, "high": 7100, "low": 7004, "close": 7030, "volume": 6895400 }, { "date": "2026-07-13", "open": 7068, "high": 7115, "low": 6952, "close": 7106, "volume": 8096900 }, { "date": "2026-07-14", "open": 7154, "high": 7170, "low": 7022, "close": 7050, "volume": 5961600 }, { "date": "2026-07-15", "open": 7068, "high": 7119, "low": 7014, "close": 7014, "volume": 5531100 }, { "date": "2026-07-16", "open": 7039, "high": 7120, "low": 6990, "close": 7080, "volume": 8822800 }, { "date": "2026-07-17", "open": 7163, "high": 7429, "low": 7150, "close": 7294, "volume": 12157200 }, { "date": "2026-07-21", "open": 7060, "high": 7060, "low": 6916, "close": 6993, "volume": 13891700 }, { "date": "2026-07-22", "open": 6927, "high": 7055, "low": 6905, "close": 7003, "volume": 8495800 }, { "date": "2026-07-23", "open": 6972, "high": 7001, "low": 6911, "close": 7001, "volume": 6759500 }, { "date": "2026-07-24", "open": 6950, "high": 7025, "low": 6910, "close": 6969, "volume": 4921600 }, { "date": "2026-07-27", "open": 7092, "high": 7431, "low": 7071, "close": 7431, "volume": 11520800 }, { "date": "2026-07-28", "open": 7468, "high": 7659, "low": 7433, "close": 7659, "volume": 14524300 }, { "date": "2026-07-29", "open": 7714, "high": 8058, "low": 7618, "close": 7986, "volume": 18827900 }, { "date": "2026-07-30", "open": 8123, "high": 8245, "low": 7935, "close": 8145, "volume": 13267300 }, { "date": "2026-07-31", "open": 7600, "high": 7765, "low": 7439, "close": 7679, "volume": 18014300 }, { "date": "2026-08-03", "open": 7636, "high": 7695, "low": 7414, "close": 7589, "volume": 8268900 }, { "date": "2026-08-04", "open": 7650, "high": 7699, "low": 7524, "close": 7558, "volume": 5624900 }, { "date": "2026-08-05", "open": 7500, "high": 7545, "low": 7403, "close": 7428, "volume": 7249200 }, { "date": "2026-08-06", "open": 7470, "high": 7641, "low": 7416, "close": 7641, "volume": 7875600 }, { "date": "2026-08-07", "open": 7815, "high": 8047, "low": 7624, "close": 8043, "volume": 21147900 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "JP", "symbol": "9432.T", "ticker": "9432", "name": "NTT", "sector": "통신", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:37+09:00", "data_revision": "5e3e620f318d3dab2201687bd6178d507c867f11d82b83c06d0ba1b821362730", "source_meta": { "currency": "JPY", "exchange_name": "JPX", "full_exchange_name": "Tokyo", "instrument_type": "EQUITY", "timezone": "Asia/Tokyo", "price_hint": 2, "first_trade_date": 946944000 }, "raw_cache_relative_url": "lab_cache/yahoo/JP/9432.T.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/JP/9432.T.json" }, "data_integrity": { "ok": true, "bar_count": 485, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 154.8000030517578, "high": 159.3000030517578, "low": 154, "close": 158.5, "volume": 350564400 }, "previous_bar": { "date": "2026-08-06", "open": 150.1999969482422, "high": 154.5, "low": 149.89999389648438, "close": 154.5, "volume": 354871700 }, "indicators": { "ma5": 153.37999877929687, "ma20": 152.6449996948242, "ma60": 149.61833318074545, "ma120": 150.99054247538248, "ma200": 151.89532661437988, "atr14": 3.4428580147879466, "return_20d_pct": 6.375838926174504, "return_60d_pct": 5.949193538351882, "return_120d_pct": 4.802618628743116, "relative_strength_20d_pct": 9.530576331425644, "relative_strength_60d_pct": 1.2365530635022992, "high_252": 161.67482859205708, "low_252": 142.60000610351562, "distance_to_high_252_pct": -1.9637123599913653 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 0.9022999648961028, "ma60_slope_5d_pct": 0.21545472189665738, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 260063185, "avg_traded_value_20": 39875816951.94061, "last_volume": 350564400, "volume_ratio_20": 1.347997026184233 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 2.65 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-30", "amount": 2.65 } ], "liquidity": { "avg_volume_20": 260063185, "avg_traded_value_20": 39875816951.94061, "last_volume": 350564400, "volume_ratio_20": 1.347997026184233 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-11", "open": 157.03346335143226, "high": 157.42025414814194, "low": 155.5830310615315, "close": 156.35659790039062, "volume": 138023500 }, { "date": "2025-09-12", "open": 156.9367595030263, "high": 157.13014750288738, "low": 155.58301399488164, "close": 156.16319274902344, "volume": 151163700 }, { "date": "2025-09-16", "open": 155.09953925357726, "high": 156.3565834058732, "low": 154.71276324728262, "close": 155.67971801757812, "volume": 135660000 }, { "date": "2025-09-17", "open": 155.19624063243037, "high": 155.87310602072546, "low": 154.42267386528218, "close": 155.67971801757812, "volume": 151268500 }, { "date": "2025-09-18", "open": 155.38964043428342, "high": 155.67972983831027, "low": 154.32599895893156, "close": 154.61607360839844, "volume": 156120500 }, { "date": "2025-09-19", "open": 154.616062539833, "high": 154.90615192309312, "low": 152.7788543701172, "close": 152.7788543701172, "volume": 318034200 }, { "date": "2025-09-22", "open": 152.9722442626953, "high": 153.93919904912772, "low": 152.87555763678753, "close": 152.9722442626953, "volume": 140157800 }, { "date": "2025-09-24", "open": 152.97223353153052, "high": 153.4557108908303, "low": 152.39206955310567, "close": 152.68214416503906, "volume": 179168100 }, { "date": "2025-09-25", "open": 153.35902858363215, "high": 153.84250595652563, "low": 152.8755512107387, "close": 153.06893920898438, "volume": 164130600 }, { "date": "2025-09-26", "open": 152.58546985161695, "high": 153.84251403808594, "low": 151.61851505503452, "close": 153.84251403808594, "volume": 202832600 }, { "date": "2025-09-29", "open": 155.0716672788512, "high": 155.17000661626614, "low": 152.80999755859375, "close": 152.80999755859375, "volume": 196957400 }, { "date": "2025-09-30", "open": 153.0066826443718, "high": 153.49834934309476, "low": 151.72834622679676, "close": 152.12167358398438, "volume": 163886200 }, { "date": "2025-10-01", "open": 152.7116678816198, "high": 152.90833154509136, "low": 151.43333156234127, "close": 152.22000122070312, "volume": 185343700 }, { "date": "2025-10-02", "open": 152.22001175498974, "high": 152.3183360912921, "low": 150.15500563444192, "close": 150.35166931152344, "volume": 182195000 }, { "date": "2025-10-03", "open": 150.74500955743682, "high": 152.51501263531696, "low": 150.64667021803592, "close": 152.02334594726562, "volume": 127111200 }, { "date": "2025-10-06", "open": 155.17000377164968, "high": 155.17000377164968, "low": 153.4000007619626, "close": 153.59666442871094, "volume": 195874900 }, { "date": "2025-10-07", "open": 153.59667237374185, "high": 153.79333605066293, "low": 151.82666927249855, "close": 152.5150146484375, "volume": 240888100 }, { "date": "2025-10-08", "open": 152.81000350568473, "high": 153.5966732221913, "low": 151.23667907714844, "close": 151.23667907714844, "volume": 207731700 }, { "date": "2025-10-09", "open": 150.7449999431535, "high": 151.1383272667181, "low": 150.15499395333092, "close": 150.4499969482422, "volume": 190625800 }, { "date": "2025-10-10", "open": 150.5483446861854, "high": 151.04001137032776, "low": 149.95833866342397, "close": 150.2533416748047, "volume": 215395800 }, { "date": "2025-10-14", "open": 149.07333908181306, "high": 149.663330078125, "low": 148.09000575015065, "close": 149.663330078125, "volume": 261608200 }, { "date": "2025-10-15", "open": 150.4499989860609, "high": 151.040004983875, "low": 150.05667165716872, "close": 150.94166564941406, "volume": 141962600 }, { "date": "2025-10-16", "open": 151.82666972624915, "high": 153.6950121737751, "low": 151.5316817122243, "close": 153.40000915527344, "volume": 183314000 }, { "date": "2025-10-17", "open": 153.5966609054377, "high": 155.95666986571078, "low": 153.3016579098441, "close": 155.6616668701172, "volume": 211294100 }, { "date": "2025-10-20", "open": 156.35000610351562, "high": 157.82500616109596, "low": 155.85833941765551, "close": 156.35000610351562, "volume": 225384000 }, { "date": "2025-10-21", "open": 156.54666214847038, "high": 157.43167114257812, "low": 156.05499548656908, "close": 157.43167114257812, "volume": 179050900 }, { "date": "2025-10-22", "open": 157.72666398336037, "high": 158.51333366747332, "low": 156.54666695942905, "close": 157.1366729736328, "volume": 301907400 }, { "date": "2025-10-23", "open": 157.13666941308946, "high": 157.92333907937734, "low": 156.05499674638412, "close": 157.038330078125, "volume": 145429600 }, { "date": "2025-10-24", "open": 157.4316759807347, "high": 157.72666398336037, "low": 156.54666695942905, "close": 157.1366729736328, "volume": 123700500 }, { "date": "2025-10-27", "open": 158.31667170597956, "high": 159.9883354249611, "low": 158.12000803394815, "close": 159.7916717529297, "volume": 168941500 }, { "date": "2025-10-28", "open": 159.2016693923836, "high": 159.3000087328983, "low": 157.62834497548545, "close": 157.72666931152344, "volume": 162104000 }, { "date": "2025-10-29", "open": 156.9400156960606, "high": 157.33334305189965, "low": 156.15334597990577, "close": 156.44834899902344, "volume": 153175700 }, { "date": "2025-10-30", "open": 155.66167526952873, "high": 155.9566782810405, "low": 154.87500557365613, "close": 155.4650115966797, "volume": 509301900 }, { "date": "2025-10-31", "open": 157.1366701806836, "high": 157.52999751351098, "low": 155.66167017586707, "close": 155.75999450683594, "volume": 176823800 }, { "date": "2025-11-04", "open": 155.95667630215695, "high": 159.4966673819511, "low": 152.4166702178865, "close": 152.80999755859375, "volume": 359452400 }, { "date": "2025-11-05", "open": 151.53167971320264, "high": 151.9250070630315, "low": 147.69667053222656, "close": 147.69667053222656, "volume": 480883500 }, { "date": "2025-11-06", "open": 148.48334225201305, "high": 149.56501498544094, "low": 148.0900148968448, "close": 148.18833923339844, "volume": 309187700 }, { "date": "2025-11-07", "open": 148.09000169562256, "high": 149.36832298820408, "low": 147.9916623633584, "close": 148.67999267578125, "volume": 220967900 }, { "date": "2025-11-10", "open": 148.58167520654953, "high": 149.17166621394227, "low": 148.09000853148413, "close": 148.8766632080078, "volume": 212208700 }, { "date": "2025-11-11", "open": 148.9750065730941, "high": 149.86000061035156, "low": 148.18833687082272, "close": 149.86000061035156, "volume": 193568800 }, { "date": "2025-11-12", "open": 149.9583399498142, "high": 152.22000971716574, "low": 149.66333693590286, "close": 149.86000061035156, "volume": 277196400 }, { "date": "2025-11-13", "open": 149.56500318022975, "high": 149.66332750902262, "low": 148.18832753684867, "close": 148.2866668701172, "volume": 261305300 }, { "date": "2025-11-14", "open": 148.28666535567547, "high": 148.67999267578125, "low": 147.9916623633584, "close": 148.67999267578125, "volume": 202593200 }, { "date": "2025-11-17", "open": 148.67999750141894, "high": 150.54833984375, "low": 148.1883308330912, "close": 150.54833984375, "volume": 174819200 }, { "date": "2025-11-18", "open": 150.45000534756636, "high": 150.45000534756636, "low": 149.07334463375827, "close": 150.2533416748047, "volume": 177417400 }, { "date": "2025-11-19", "open": 149.56500092886816, "high": 150.74499788795, "low": 149.4666615970799, "close": 149.9583282470703, "volume": 158481900 }, { "date": "2025-11-20", "open": 150.35165913599775, "high": 150.74500146801685, "low": 149.85999247433068, "close": 150.05667114257812, "volume": 143566300 }, { "date": "2025-11-21", "open": 150.15500480612275, "high": 151.6300048828125, "low": 150.15500480612275, "close": 151.6300048828125, "volume": 217097900 }, { "date": "2025-11-25", "open": 149.86000061035156, "high": 150.25334296372554, "low": 149.1716702475428, "close": 149.86000061035156, "volume": 187110600 }, { "date": "2025-11-26", "open": 150.84332758274473, "high": 153.20333658936045, "low": 150.45000025054676, "close": 152.711669921875, "volume": 201593600 }, { "date": "2025-11-27", "open": 153.30166015130868, "high": 153.4983388208972, "low": 151.7283358259316, "close": 151.82666015625, "volume": 123985700 }, { "date": "2025-11-28", "open": 152.12166593842994, "high": 153.20333862304688, "low": 151.8266629331275, "close": 153.20333862304688, "volume": 130324000 }, { "date": "2025-12-01", "open": 153.40000229175646, "high": 153.59666596046605, "low": 152.12166593842994, "close": 153.20333862304688, "volume": 146054400 }, { "date": "2025-12-02", "open": 153.79332605426052, "high": 154.18666838701262, "low": 152.9083320634009, "close": 153.10499572753906, "volume": 143212500 }, { "date": "2025-12-03", "open": 153.20334632296561, "high": 153.49834934309476, "low": 151.92500990539057, "close": 152.12167358398438, "volume": 166641000 }, { "date": "2025-12-04", "open": 151.82665612254306, "high": 153.39999541059575, "low": 151.334989470586, "close": 153.0066680908203, "volume": 165080500 }, { "date": "2025-12-05", "open": 152.41666410535802, "high": 152.61332776782464, "low": 151.33499145507812, "close": 151.33499145507812, "volume": 150705700 }, { "date": "2025-12-08", "open": 151.53166885870422, "high": 151.826656847707, "low": 150.84332353909627, "close": 151.72833251953125, "volume": 133729600 }, { "date": "2025-12-09", "open": 151.72834577440543, "high": 151.82667011117073, "low": 150.548348701884, "close": 151.23667907714844, "volume": 144818000 }, { "date": "2025-12-10", "open": 152.31832606651065, "high": 153.69500172442932, "low": 151.82665940392738, "close": 153.10499572753906, "volume": 171518100 }, { "date": "2025-12-11", "open": 153.10500567920076, "high": 153.79333605066293, "low": 152.22001163081748, "close": 152.5150146484375, "volume": 139592500 }, { "date": "2025-12-12", "open": 152.5150131042418, "high": 153.10500412903147, "low": 152.1216707499054, "close": 152.90834045410156, "volume": 226857800 }, { "date": "2025-12-15", "open": 153.20333990377728, "high": 153.59666724448456, "low": 152.51500955530145, "close": 152.80999755859375, "volume": 152411100 }, { "date": "2025-12-16", "open": 152.4166753077386, "high": 153.10500567920076, "low": 151.63000559557747, "close": 152.5150146484375, "volume": 163048600 }, { "date": "2025-12-17", "open": 151.92500152193867, "high": 152.4166681935307, "low": 151.23667118260502, "close": 152.31832885742188, "volume": 147061100 }, { "date": "2025-12-18", "open": 152.90833610935536, "high": 154.0883331298828, "low": 152.80999677244634, "close": 154.0883331298828, "volume": 164254600 }, { "date": "2025-12-19", "open": 154.38333129882812, "high": 154.77665862518774, "low": 153.69500097546097, "close": 154.38333129882812, "volume": 227272800 }, { "date": "2025-12-22", "open": 154.67834641913444, "high": 154.9733494392636, "low": 152.12167358398438, "close": 152.12167358398438, "volume": 159514200 }, { "date": "2025-12-23", "open": 152.1216679448382, "high": 153.69500732421875, "low": 151.72834060223124, "close": 153.69500732421875, "volume": 107011400 }, { "date": "2025-12-24", "open": 153.40000431502537, "high": 153.69500732421875, "low": 152.711673963225, "close": 153.69500732421875, "volume": 101923100 }, { "date": "2025-12-25", "open": 153.89166946054092, "high": 154.38333613613372, "low": 153.59666645429002, "close": 154.0883331298828, "volume": 78061000 }, { "date": "2025-12-26", "open": 154.77665990866308, "high": 156.25165990145646, "low": 154.57999624385243, "close": 156.15333557128906, "volume": 152244900 }, { "date": "2025-12-29", "open": 156.35000764863608, "high": 156.44834698857053, "low": 154.87500757647913, "close": 155.95668029785156, "volume": 143787600 }, { "date": "2025-12-30", "open": 156.25166758358074, "high": 156.25166758358074, "low": 155.07167053222656, "close": 155.07167053222656, "volume": 131301300 }, { "date": "2026-01-05", "open": 155.26833538792818, "high": 157.53000517284096, "low": 155.17001105217864, "close": 156.8416748046875, "volume": 195773400 }, { "date": "2026-01-06", "open": 156.8416704528784, "high": 158.51333415900442, "low": 156.54666744486175, "close": 158.02166748046875, "volume": 191878700 }, { "date": "2026-01-07", "open": 156.74332503984925, "high": 156.94000370722108, "low": 155.95667038826474, "close": 156.54666137695312, "volume": 172362400 }, { "date": "2026-01-08", "open": 155.85832847994905, "high": 156.15333147165794, "low": 154.48166785794157, "close": 155.1699981689453, "volume": 181215400 }, { "date": "2026-01-09", "open": 155.1700125858314, "high": 156.74333701366427, "low": 155.07167324463322, "close": 156.44834899902344, "volume": 129385500 }, { "date": "2026-01-13", "open": 157.2350016901396, "high": 157.72666838085857, "low": 155.95668029785156, "close": 155.95668029785156, "volume": 233019600 }, { "date": "2026-01-14", "open": 156.05500309110425, "high": 156.645009115927, "low": 155.46501207075804, "close": 156.35000610351562, "volume": 161589900 }, { "date": "2026-01-15", "open": 155.9566807605583, "high": 157.53000517284096, "low": 155.36667472815438, "close": 156.8416748046875, "volume": 232520900 }, { "date": "2026-01-16", "open": 156.0549985405241, "high": 156.35000154433314, "low": 154.48167419433594, "close": 154.48167419433594, "volume": 236509300 }, { "date": "2026-01-19", "open": 154.97334820232612, "high": 156.0550059281971, "low": 154.87500886157568, "close": 155.56333923339844, "volume": 170808200 }, { "date": "2026-01-20", "open": 155.36666842241166, "high": 157.52999877929688, "low": 155.17000475441776, "close": 157.52999877929688, "volume": 209981400 }, { "date": "2026-01-21", "open": 157.13667819327685, "high": 157.43168121017794, "low": 154.58000538610324, "close": 154.6783447265625, "volume": 211897800 }, { "date": "2026-01-22", "open": 156.35000077661573, "high": 156.35000077661573, "low": 153.59666442871094, "close": 153.59666442871094, "volume": 240689800 }, { "date": "2026-01-23", "open": 154.57999699910482, "high": 154.875, "low": 153.59666366577147, "close": 154.875, "volume": 196541500 }, { "date": "2026-01-26", "open": 154.87500970085577, "high": 154.87500970085577, "low": 153.3016702671833, "close": 154.28500366210938, "volume": 185645300 }, { "date": "2026-01-27", "open": 155.16999963943886, "high": 155.26832396795666, "low": 152.6133270263672, "close": 152.6133270263672, "volume": 266984600 }, { "date": "2026-01-28", "open": 152.41667329591607, "high": 152.51501263531696, "low": 151.4333399198134, "close": 152.02334594726562, "volume": 182666500 }, { "date": "2026-01-29", "open": 151.43334074209073, "high": 151.63000441748383, "low": 150.1550043453206, "close": 150.74501037597656, "volume": 263252200 }, { "date": "2026-01-30", "open": 152.2200045257891, "high": 153.00667420123156, "low": 151.33499551423782, "close": 152.31832885742188, "volume": 197800500 }, { "date": "2026-02-02", "open": 154.0883310978198, "high": 154.57999776692864, "low": 153.20333709521427, "close": 153.59666442871094, "volume": 201792800 }, { "date": "2026-02-03", "open": 154.18667400471563, "high": 154.7766650186261, "low": 153.30166497713546, "close": 153.69500732421875, "volume": 192072100 }, { "date": "2026-02-04", "open": 153.39999534477604, "high": 153.49833467691545, "low": 150.84332275390625, "close": 150.84332275390625, "volume": 297784800 }, { "date": "2026-02-05", "open": 152.12166672147973, "high": 153.49834241848558, "low": 149.76167267586428, "close": 151.9250030517578, "volume": 403286600 }, { "date": "2026-02-06", "open": 152.12165850613297, "high": 153.20333113790198, "low": 149.9583282470703, "close": 149.9583282470703, "volume": 280506700 }, { "date": "2026-02-09", "open": 150.4499948970607, "high": 151.92499484703188, "low": 149.9583282470703, "close": 149.9583282470703, "volume": 261880900 }, { "date": "2026-02-10", "open": 150.548348701884, "high": 151.33500341391374, "low": 149.76167898537744, "close": 151.23667907714844, "volume": 254696400 }, { "date": "2026-02-12", "open": 151.43332873779173, "high": 151.9249953895378, "low": 150.64665909410292, "close": 150.84332275390625, "volume": 225704400 }, { "date": "2026-02-13", "open": 151.92500660786473, "high": 153.20334299769354, "low": 151.6300035941386, "close": 152.02334594726562, "volume": 265212000 }, { "date": "2026-02-16", "open": 152.2200109152791, "high": 152.31833525103906, "low": 151.0400138548226, "close": 151.6300048828125, "volume": 151538700 }, { "date": "2026-02-17", "open": 152.2200035151692, "high": 152.31832784614917, "low": 150.54833984375, "close": 150.54833984375, "volume": 169564300 }, { "date": "2026-02-18", "open": 151.04000293806476, "high": 151.1383272667181, "low": 150.4499969482422, "close": 150.4499969482422, "volume": 164784200 }, { "date": "2026-02-19", "open": 150.4499948970607, "high": 150.54833422884894, "low": 149.76166458796922, "close": 149.9583282470703, "volume": 196333000 }, { "date": "2026-02-20", "open": 150.05667678058296, "high": 150.1550011139252, "low": 148.48333740234375, "close": 148.48333740234375, "volume": 255358500 }, { "date": "2026-02-24", "open": 149.4666638469612, "high": 149.4666638469612, "low": 147.99166387478726, "close": 148.2866668701172, "volume": 231468300 }, { "date": "2026-02-25", "open": 149.27000351255506, "high": 149.36832784353987, "low": 148.18833084039034, "close": 148.38499450683594, "volume": 227863000 }, { "date": "2026-02-26", "open": 149.46666310862352, "high": 150.8433237407285, "low": 149.17166011475086, "close": 149.56500244140625, "volume": 215128700 }, { "date": "2026-02-27", "open": 149.9583406699275, "high": 150.74501037597656, "low": 149.7616769945344, "close": 150.74501037597656, "volume": 232615700 }, { "date": "2026-03-02", "open": 149.95833664374575, "high": 150.1550003138587, "low": 149.17166695881775, "close": 149.7616729736328, "volume": 197437300 }, { "date": "2026-03-03", "open": 149.46666310862352, "high": 150.05666909636884, "low": 148.48332979869835, "close": 149.56500244140625, "volume": 220942300 }, { "date": "2026-03-04", "open": 148.1883260234113, "high": 149.0733350003625, "low": 147.6966593710413, "close": 148.67999267578125, "volume": 344506600 }, { "date": "2026-03-05", "open": 149.56501295510515, "high": 149.66333729032405, "low": 147.69667053222656, "close": 147.69667053222656, "volume": 282065500 }, { "date": "2026-03-06", "open": 147.89333492559223, "high": 149.17167132546098, "low": 147.79501058989567, "close": 148.58168029785156, "volume": 191096900 }, { "date": "2026-03-09", "open": 147.9916676607999, "high": 151.43333435058594, "low": 147.59834032661476, "close": 151.43333435058594, "volume": 351767100 }, { "date": "2026-03-10", "open": 151.43333790799932, "high": 151.63000157971183, "low": 149.85999852534644, "close": 151.53167724609375, "volume": 259545500 }, { "date": "2026-03-11", "open": 151.72834340004562, "high": 153.0066797938048, "low": 150.84333435614622, "close": 152.90834045410156, "volume": 253772500 }, { "date": "2026-03-12", "open": 153.10499572753906, "high": 153.10499572753906, "low": 151.2366684115129, "close": 153.10499572753906, "volume": 266873000 }, { "date": "2026-03-13", "open": 153.40001000155942, "high": 155.1700131178574, "low": 152.12167358398438, "close": 152.12167358398438, "volume": 306240100 }, { "date": "2026-03-16", "open": 152.80999272909395, "high": 154.6783350495959, "low": 151.82665940392738, "close": 153.10499572753906, "volume": 219655700 }, { "date": "2026-03-17", "open": 153.89167501631857, "high": 155.46501443680646, "low": 153.7933356758593, "close": 154.6783447265625, "volume": 207634100 }, { "date": "2026-03-18", "open": 155.17000503282512, "high": 156.44834138379326, "low": 155.07166569641367, "close": 155.36666870117188, "volume": 211152400 }, { "date": "2026-03-19", "open": 154.48168022569462, "high": 157.33334103007405, "low": 154.08833787043343, "close": 155.95668029785156, "volume": 333537500 }, { "date": "2026-03-23", "open": 155.07166162219528, "high": 155.85833127939017, "low": 153.30165864462566, "close": 154.38333129882812, "volume": 304311800 }, { "date": "2026-03-24", "open": 154.87500768305426, "high": 155.07167135858185, "low": 153.2033439343547, "close": 153.7933349609375, "volume": 198285700 }, { "date": "2026-03-25", "open": 154.38333333333333, "high": 155.07166366577147, "low": 153.79332733154297, "close": 154.875, "volume": 154975700 }, { "date": "2026-03-26", "open": 154.77665990866308, "high": 156.15333557128906, "low": 154.1866689142312, "close": 156.15333557128906, "volume": 162521000 }, { "date": "2026-03-27", "open": 156.84167278937574, "high": 157.03833646282447, "low": 155.85833941765551, "close": 156.35000610351562, "volume": 275429900 }, { "date": "2026-03-30", "open": 155, "high": 156.8000030517578, "low": 153.60000610351562, "close": 156.3000030517578, "volume": 235755200 }, { "date": "2026-03-31", "open": 156, "high": 158.5, "low": 155.39999389648438, "close": 157.1999969482422, "volume": 210772400 }, { "date": "2026-04-01", "open": 156.60000610351562, "high": 157, "low": 155.6999969482422, "close": 155.89999389648438, "volume": 214482500 }, { "date": "2026-04-02", "open": 156.3000030517578, "high": 158.5, "low": 156.1999969482422, "close": 157, "volume": 209197900 }, { "date": "2026-04-03", "open": 155.39999389648438, "high": 157.8000030517578, "low": 155.3000030517578, "close": 157.8000030517578, "volume": 115776600 }, { "date": "2026-04-06", "open": 158, "high": 158.39999389648438, "low": 156.8000030517578, "close": 157.10000610351562, "volume": 99742600 }, { "date": "2026-04-07", "open": 157.6999969482422, "high": 158.10000610351562, "low": 154.6999969482422, "close": 155.39999389648438, "volume": 172025500 }, { "date": "2026-04-08", "open": 157, "high": 157.1999969482422, "low": 154.8000030517578, "close": 155.3000030517578, "volume": 224946400 }, { "date": "2026-04-09", "open": 155.39999389648438, "high": 156.5, "low": 154.60000610351562, "close": 154.60000610351562, "volume": 185266800 }, { "date": "2026-04-10", "open": 154.10000610351562, "high": 154.3000030517578, "low": 152.60000610351562, "close": 153.10000610351562, "volume": 238253700 }, { "date": "2026-04-13", "open": 153.39999389648438, "high": 153.5, "low": 152.1999969482422, "close": 152.60000610351562, "volume": 150991800 }, { "date": "2026-04-14", "open": 152.60000610351562, "high": 153.10000610351562, "low": 152.10000610351562, "close": 152.10000610351562, "volume": 163389100 }, { "date": "2026-04-15", "open": 152.89999389648438, "high": 154.3000030517578, "low": 152.6999969482422, "close": 154, "volume": 168195500 }, { "date": "2026-04-16", "open": 154.5, "high": 154.5, "low": 153, "close": 153, "volume": 143387100 }, { "date": "2026-04-17", "open": 153, "high": 154, "low": 152.60000610351562, "close": 154, "volume": 161553600 }, { "date": "2026-04-20", "open": 153.8000030517578, "high": 154.5, "low": 153.10000610351562, "close": 153.5, "volume": 139123500 }, { "date": "2026-04-21", "open": 153.5, "high": 153.60000610351562, "low": 152.3000030517578, "close": 152.3000030517578, "volume": 144632100 }, { "date": "2026-04-22", "open": 152.3000030517578, "high": 152.89999389648438, "low": 151.5, "close": 151.5, "volume": 166036600 }, { "date": "2026-04-23", "open": 151.5, "high": 152.10000610351562, "low": 151, "close": 151.39999389648438, "volume": 192731800 }, { "date": "2026-04-24", "open": 152, "high": 152.1999969482422, "low": 151.10000610351562, "close": 151.5, "volume": 176730900 }, { "date": "2026-04-27", "open": 151.5, "high": 151.89999389648438, "low": 151, "close": 151.1999969482422, "volume": 152114900 }, { "date": "2026-04-28", "open": 151.1999969482422, "high": 151.60000610351562, "low": 150.60000610351562, "close": 151.10000610351562, "volume": 224139200 }, { "date": "2026-04-30", "open": 151.1999969482422, "high": 152.5, "low": 150.60000610351562, "close": 152.5, "volume": 215759900 }, { "date": "2026-05-01", "open": 151.3000030517578, "high": 152.1999969482422, "low": 150.89999389648438, "close": 152, "volume": 174375200 }, { "date": "2026-05-07", "open": 151.6999969482422, "high": 152.10000610351562, "low": 150.8000030517578, "close": 150.8000030517578, "volume": 320065400 }, { "date": "2026-05-08", "open": 152.8000030517578, "high": 153.6999969482422, "low": 150.1999969482422, "close": 150.1999969482422, "volume": 368213400 }, { "date": "2026-05-11", "open": 150.1999969482422, "high": 150.39999389648438, "low": 148.10000610351562, "close": 148.39999389648438, "volume": 407264700 }, { "date": "2026-05-12", "open": 148.8000030517578, "high": 149.8000030517578, "low": 148.1999969482422, "close": 149.39999389648438, "volume": 229261800 }, { "date": "2026-05-13", "open": 150.8000030517578, "high": 151.10000610351562, "low": 150, "close": 150, "volume": 198913700 }, { "date": "2026-05-14", "open": 150.3000030517578, "high": 150.60000610351562, "low": 148.39999389648438, "close": 149.60000610351562, "volume": 276821400 }, { "date": "2026-05-15", "open": 148.8000030517578, "high": 151.8000030517578, "low": 148.5, "close": 151.8000030517578, "volume": 278152000 }, { "date": "2026-05-18", "open": 151.5, "high": 152.6999969482422, "low": 150.60000610351562, "close": 152.39999389648438, "volume": 213912800 }, { "date": "2026-05-19", "open": 152.8000030517578, "high": 155.3000030517578, "low": 152.6999969482422, "close": 155.3000030517578, "volume": 257853300 }, { "date": "2026-05-20", "open": 156, "high": 156.89999389648438, "low": 155.60000610351562, "close": 156.5, "volume": 311269500 }, { "date": "2026-05-21", "open": 156.1999969482422, "high": 156.3000030517578, "low": 153.6999969482422, "close": 153.6999969482422, "volume": 237266100 }, { "date": "2026-05-22", "open": 153.8000030517578, "high": 154.39999389648438, "low": 152.10000610351562, "close": 152.60000610351562, "volume": 199787000 }, { "date": "2026-05-25", "open": 152, "high": 152.3000030517578, "low": 150.39999389648438, "close": 150.6999969482422, "volume": 230176700 }, { "date": "2026-05-26", "open": 151, "high": 151, "low": 149.6999969482422, "close": 149.6999969482422, "volume": 242430300 }, { "date": "2026-05-27", "open": 150, "high": 151.1999969482422, "low": 149.8000030517578, "close": 151, "volume": 208747800 }, { "date": "2026-05-28", "open": 150.5, "high": 151.10000610351562, "low": 149.6999969482422, "close": 150.10000610351562, "volume": 250298400 }, { "date": "2026-05-29", "open": 151, "high": 151.1999969482422, "low": 149.5, "close": 149.5, "volume": 321682500 }, { "date": "2026-06-01", "open": 149.6999969482422, "high": 149.6999969482422, "low": 148, "close": 148, "volume": 283981300 }, { "date": "2026-06-02", "open": 148.10000610351562, "high": 149, "low": 146.3000030517578, "close": 147.89999389648438, "volume": 246723400 }, { "date": "2026-06-03", "open": 148, "high": 148.60000610351562, "low": 147.3000030517578, "close": 147.8000030517578, "volume": 178331600 }, { "date": "2026-06-04", "open": 147.6999969482422, "high": 148, "low": 146.8000030517578, "close": 146.89999389648438, "volume": 210042900 }, { "date": "2026-06-05", "open": 147.5, "high": 148.39999389648438, "low": 146, "close": 146, "volume": 233749500 }, { "date": "2026-06-08", "open": 145, "high": 147.60000610351562, "low": 144.3000030517578, "close": 147.3000030517578, "volume": 337260800 }, { "date": "2026-06-09", "open": 148.3000030517578, "high": 148.3000030517578, "low": 146.60000610351562, "close": 146.6999969482422, "volume": 223355300 }, { "date": "2026-06-10", "open": 148.60000610351562, "high": 149, "low": 146.6999969482422, "close": 149, "volume": 257004800 }, { "date": "2026-06-11", "open": 149.39999389648438, "high": 150.89999389648438, "low": 149.3000030517578, "close": 150.6999969482422, "volume": 253982200 }, { "date": "2026-06-12", "open": 148.5, "high": 149.89999389648438, "low": 147.60000610351562, "close": 148, "volume": 270403000 }, { "date": "2026-06-15", "open": 148, "high": 149.10000610351562, "low": 146.60000610351562, "close": 146.60000610351562, "volume": 259768800 }, { "date": "2026-06-16", "open": 146.89999389648438, "high": 147.10000610351562, "low": 145.6999969482422, "close": 145.89999389648438, "volume": 218178700 }, { "date": "2026-06-17", "open": 146.6999969482422, "high": 147.6999969482422, "low": 146.39999389648438, "close": 146.89999389648438, "volume": 248076600 }, { "date": "2026-06-18", "open": 147.3000030517578, "high": 147.89999389648438, "low": 146.39999389648438, "close": 147.89999389648438, "volume": 227211900 }, { "date": "2026-06-19", "open": 147.10000610351562, "high": 147.1999969482422, "low": 144.3000030517578, "close": 144.39999389648438, "volume": 400137200 }, { "date": "2026-06-22", "open": 144.3000030517578, "high": 144.8000030517578, "low": 143.10000610351562, "close": 144, "volume": 231893300 }, { "date": "2026-06-23", "open": 144, "high": 144.8000030517578, "low": 142.60000610351562, "close": 144.1999969482422, "volume": 224819200 }, { "date": "2026-06-24", "open": 143.5, "high": 145.6999969482422, "low": 143.39999389648438, "close": 145.10000610351562, "volume": 190304000 }, { "date": "2026-06-25", "open": 145, "high": 145.1999969482422, "low": 143, "close": 143.8000030517578, "volume": 207065200 }, { "date": "2026-06-26", "open": 143.10000610351562, "high": 144.39999389648438, "low": 142.60000610351562, "close": 144.3000030517578, "volume": 206488100 }, { "date": "2026-06-29", "open": 144.6999969482422, "high": 146.39999389648438, "low": 144.5, "close": 146, "volume": 229322000 }, { "date": "2026-06-30", "open": 146, "high": 146.6999969482422, "low": 145, "close": 145, "volume": 192279600 }, { "date": "2026-07-01", "open": 144, "high": 144.1999969482422, "low": 142.60000610351562, "close": 142.8000030517578, "volume": 311003900 }, { "date": "2026-07-02", "open": 143.8000030517578, "high": 146.10000610351562, "low": 143.5, "close": 146.10000610351562, "volume": 263408800 }, { "date": "2026-07-03", "open": 147.10000610351562, "high": 148.39999389648438, "low": 146.10000610351562, "close": 146.10000610351562, "volume": 269766300 }, { "date": "2026-07-06", "open": 146.5, "high": 147.39999389648438, "low": 146.1999969482422, "close": 147, "volume": 177637000 }, { "date": "2026-07-07", "open": 147.5, "high": 148.5, "low": 146.3000030517578, "close": 148, "volume": 224750100 }, { "date": "2026-07-08", "open": 148.8000030517578, "high": 150.60000610351562, "low": 148.6999969482422, "close": 149.5, "volume": 294291800 }, { "date": "2026-07-09", "open": 149.5, "high": 150.10000610351562, "low": 148.60000610351562, "close": 149, "volume": 178053900 }, { "date": "2026-07-10", "open": 149, "high": 149.10000610351562, "low": 147.60000610351562, "close": 147.60000610351562, "volume": 197882500 }, { "date": "2026-07-13", "open": 148.10000610351562, "high": 149.3000030517578, "low": 147.8000030517578, "close": 149.10000610351562, "volume": 164233800 }, { "date": "2026-07-14", "open": 150, "high": 152.1999969482422, "low": 149.6999969482422, "close": 150.1999969482422, "volume": 274044800 }, { "date": "2026-07-15", "open": 150.39999389648438, "high": 151.3000030517578, "low": 149.6999969482422, "close": 150, "volume": 198521400 }, { "date": "2026-07-16", "open": 150.5, "high": 151.60000610351562, "low": 150, "close": 150.89999389648438, "volume": 190184300 }, { "date": "2026-07-17", "open": 151.5, "high": 152.8000030517578, "low": 151.10000610351562, "close": 151.10000610351562, "volume": 286935100 }, { "date": "2026-07-21", "open": 153, "high": 154.1999969482422, "low": 151.5, "close": 151.6999969482422, "volume": 249237500 }, { "date": "2026-07-22", "open": 150.5, "high": 152.10000610351562, "low": 149.6999969482422, "close": 152, "volume": 236368500 }, { "date": "2026-07-23", "open": 151, "high": 151.1999969482422, "low": 149.3000030517578, "close": 149.6999969482422, "volume": 180246900 }, { "date": "2026-07-24", "open": 150, "high": 151.3000030517578, "low": 149.1999969482422, "close": 151.3000030517578, "volume": 183169900 }, { "date": "2026-07-27", "open": 151.5, "high": 154.3000030517578, "low": 151.5, "close": 154.3000030517578, "volume": 226043900 }, { "date": "2026-07-28", "open": 155, "high": 156.6999969482422, "low": 154.39999389648438, "close": 156.39999389648438, "volume": 294176400 }, { "date": "2026-07-29", "open": 156.39999389648438, "high": 161.1999969482422, "low": 156.1999969482422, "close": 160.3000030517578, "volume": 467545800 }, { "date": "2026-07-30", "open": 160, "high": 160.89999389648438, "low": 157.10000610351562, "close": 159, "volume": 244892200 }, { "date": "2026-07-31", "open": 155.5, "high": 155.8000030517578, "low": 151.89999389648438, "close": 152.39999389648438, "volume": 366355600 }, { "date": "2026-08-03", "open": 152.5, "high": 152.5, "low": 150.1999969482422, "close": 152.5, "volume": 265678100 }, { "date": "2026-08-04", "open": 153, "high": 153.1999969482422, "low": 150.39999389648438, "close": 150.39999389648438, "volume": 229208900 }, { "date": "2026-08-05", "open": 150.3000030517578, "high": 151.3000030517578, "low": 149.6999969482422, "close": 151, "volume": 241102000 }, { "date": "2026-08-06", "open": 150.1999969482422, "high": 154.5, "low": 149.89999389648438, "close": 154.5, "volume": 354871700 }, { "date": "2026-08-07", "open": 154.8000030517578, "high": 159.3000030517578, "low": 154, "close": 158.5, "volume": 350564400 } ] } ] }, "US": { "data_status": "READY", "market_state": "ON", "latest_complete_session": "2026-08-07", "session_alignment": "ALIGNED", "champion_action": "EXTERNAL_RISK_AND_CHAMPION_REVIEW_REQUIRED", "benchmark": { "symbol": "^GSPC", "latest_complete_session": "2026-08-07", "latest_bar": { "date": "2026-08-07", "open": 7735.18017578125, "high": 7763.080078125, "low": 7719.18994140625, "close": 7757.64013671875, "volume": 5019970000 }, "ma20": 7525.406958007812, "ma60": 7486.905021158854, "ma200": 7050.029704589844, "atr14": 92.68498883928571, "return_20d_pct": 2.405816686808171, "return_60d_pct": 4.8193771843628275, "regime": { "state": "ON", "close": 7757.64013671875, "ma20": 7525.406958007812, "ma60": 7486.905021158854 }, "source": { "source_id": "YAHOO_QUERY1", "retrieved_at": "2026-08-11T00:37:37+09:00", "data_revision": "997de4702ea76a1c64b9a78e3971aec7c560fa7c9e005b489fada501c035d6be" }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 6692.43994140625, "high": 6699.52001953125, "low": 6645.580078125, "close": 6656.919921875, "volume": 5633620000 }, { "date": "2025-09-24", "open": 6669.7900390625, "high": 6672.66015625, "low": 6621.759765625, "close": 6637.97021484375, "volume": 5459180000 }, { "date": "2025-09-25", "open": 6608.18994140625, "high": 6619, "low": 6569.22021484375, "close": 6604.72021484375, "volume": 5874670000 }, { "date": "2025-09-26", "open": 6615.3798828125, "high": 6648.97021484375, "low": 6604.43017578125, "close": 6643.7001953125, "volume": 5103110000 }, { "date": "2025-09-29", "open": 6661.580078125, "high": 6677.31005859375, "low": 6644.490234375, "close": 6661.2099609375, "volume": 5358760000 }, { "date": "2025-09-30", "open": 6656.18994140625, "high": 6691.25, "low": 6641, "close": 6688.4599609375, "volume": 6057210000 }, { "date": "2025-10-01", "open": 6664.919921875, "high": 6718.47998046875, "low": 6656.2001953125, "close": 6711.2001953125, "volume": 6037950000 }, { "date": "2025-10-02", "open": 6731.31005859375, "high": 6731.93994140625, "low": 6693.22998046875, "close": 6715.35009765625, "volume": 5416130000 }, { "date": "2025-10-03", "open": 6722.14013671875, "high": 6750.8701171875, "low": 6705.669921875, "close": 6715.7900390625, "volume": 5713110000 }, { "date": "2025-10-06", "open": 6733.85986328125, "high": 6749.52001953125, "low": 6717.77978515625, "close": 6740.27978515625, "volume": 5604460000 }, { "date": "2025-10-07", "open": 6746.14013671875, "high": 6754.490234375, "low": 6699.9599609375, "close": 6714.58984375, "volume": 5546150000 }, { "date": "2025-10-08", "open": 6723.8701171875, "high": 6755.64013671875, "low": 6718.08984375, "close": 6753.72021484375, "volume": 5383130000 }, { "date": "2025-10-09", "open": 6760.5, "high": 6764.580078125, "low": 6716.169921875, "close": 6735.10986328125, "volume": 5385020000 }, { "date": "2025-10-10", "open": 6740.490234375, "high": 6762.39990234375, "low": 6550.77978515625, "close": 6552.509765625, "volume": 6596610000 }, { "date": "2025-10-13", "open": 6622.52978515625, "high": 6668.68017578125, "low": 6620.7099609375, "close": 6654.72021484375, "volume": 5303960000 }, { "date": "2025-10-14", "open": 6602.490234375, "high": 6680.7001953125, "low": 6555.06982421875, "close": 6644.31005859375, "volume": 5666920000 }, { "date": "2025-10-15", "open": 6688.27001953125, "high": 6724.1201171875, "low": 6612.10986328125, "close": 6671.06005859375, "volume": 5633060000 }, { "date": "2025-10-16", "open": 6689.02001953125, "high": 6709.33984375, "low": 6593.990234375, "close": 6629.06982421875, "volume": 6048180000 }, { "date": "2025-10-17", "open": 6613.27001953125, "high": 6678.8798828125, "low": 6603.759765625, "close": 6664.009765625, "volume": 5358120000 }, { "date": "2025-10-20", "open": 6690.0498046875, "high": 6744.35009765625, "low": 6690.0498046875, "close": 6735.1298828125, "volume": 4672170000 }, { "date": "2025-10-21", "open": 6736.75, "high": 6752.16015625, "low": 6722.02978515625, "close": 6735.35009765625, "volume": 5245020000 }, { "date": "2025-10-22", "open": 6741.33984375, "high": 6741.75, "low": 6655.68994140625, "close": 6699.39990234375, "volume": 5710010000 }, { "date": "2025-10-23", "open": 6703.64990234375, "high": 6749.52978515625, "low": 6700.14013671875, "close": 6738.43994140625, "volume": 5565750000 }, { "date": "2025-10-24", "open": 6772.06982421875, "high": 6807.10986328125, "low": 6772.06982421875, "close": 6791.68994140625, "volume": 5058220000 }, { "date": "2025-10-27", "open": 6845.4599609375, "high": 6877.27978515625, "low": 6843.93994140625, "close": 6875.16015625, "volume": 5290650000 }, { "date": "2025-10-28", "open": 6897.740234375, "high": 6911.2998046875, "low": 6870.72998046875, "close": 6890.89013671875, "volume": 5695930000 }, { "date": "2025-10-29", "open": 6910.9501953125, "high": 6920.33984375, "low": 6851.91015625, "close": 6890.58984375, "volume": 6280130000 }, { "date": "2025-10-30", "open": 6860.5, "high": 6880.75, "low": 6820.68994140625, "close": 6822.33984375, "volume": 6052700000 }, { "date": "2025-10-31", "open": 6879.169921875, "high": 6879.169921875, "low": 6814.259765625, "close": 6840.2001953125, "volume": 6398280000 }, { "date": "2025-11-03", "open": 6882.31982421875, "high": 6882.31982421875, "low": 6820.6201171875, "close": 6851.97021484375, "volume": 6065720000 }, { "date": "2025-11-04", "open": 6788.52001953125, "high": 6820.2099609375, "low": 6766.7099609375, "close": 6771.5498046875, "volume": 5739510000 }, { "date": "2025-11-05", "open": 6769.77001953125, "high": 6829.77978515625, "low": 6763.10986328125, "close": 6796.2900390625, "volume": 5939600000 }, { "date": "2025-11-06", "open": 6787.58984375, "high": 6796.68017578125, "low": 6707.509765625, "close": 6720.31982421875, "volume": 6051900000 }, { "date": "2025-11-07", "open": 6696.18017578125, "high": 6730.10986328125, "low": 6631.43994140625, "close": 6728.7998046875, "volume": 5926070000 }, { "date": "2025-11-10", "open": 6785.35986328125, "high": 6841.31982421875, "low": 6770.56005859375, "close": 6832.43017578125, "volume": 5366050000 }, { "date": "2025-11-11", "open": 6815.64013671875, "high": 6855.1298828125, "low": 6806.8701171875, "close": 6846.60986328125, "volume": 4983490000 }, { "date": "2025-11-12", "open": 6867.77001953125, "high": 6869.91015625, "low": 6829.6201171875, "close": 6850.919921875, "volume": 5293610000 }, { "date": "2025-11-13", "open": 6826.47021484375, "high": 6828.0498046875, "low": 6724.72021484375, "close": 6737.490234375, "volume": 5473720000 }, { "date": "2025-11-14", "open": 6672.14013671875, "high": 6774.31005859375, "low": 6646.8701171875, "close": 6734.10986328125, "volume": 5042660000 }, { "date": "2025-11-17", "open": 6713.60986328125, "high": 6754.5, "low": 6638.89990234375, "close": 6672.41015625, "volume": 5204220000 }, { "date": "2025-11-18", "open": 6641.18994140625, "high": 6666.6298828125, "low": 6574.31982421875, "close": 6617.31982421875, "volume": 5159390000 }, { "date": "2025-11-19", "open": 6625.83984375, "high": 6689.75, "low": 6603.5, "close": 6642.16015625, "volume": 5021610000 }, { "date": "2025-11-20", "open": 6737.93017578125, "high": 6770.35009765625, "low": 6534.0498046875, "close": 6538.759765625, "volume": 5596080000 }, { "date": "2025-11-21", "open": 6555.77001953125, "high": 6660.0498046875, "low": 6521.919921875, "close": 6602.990234375, "volume": 5929930000 }, { "date": "2025-11-24", "open": 6636.5400390625, "high": 6715.75, "low": 6630.7001953125, "close": 6705.1201171875, "volume": 6039740000 }, { "date": "2025-11-25", "open": 6697.02978515625, "high": 6776.39990234375, "low": 6659.97998046875, "close": 6765.8798828125, "volume": 5003330000 }, { "date": "2025-11-26", "open": 6793.5498046875, "high": 6831.43994140625, "low": 6783.8701171875, "close": 6812.60986328125, "volume": 4485000000 }, { "date": "2025-11-28", "open": 6822.52001953125, "high": 6850.85986328125, "low": 6819.75, "close": 6849.08984375, "volume": 2558540000 }, { "date": "2025-12-01", "open": 6812.2998046875, "high": 6843.64990234375, "low": 6799.93994140625, "close": 6812.6298828125, "volume": 4549370000 }, { "date": "2025-12-02", "open": 6830.9599609375, "high": 6851.5498046875, "low": 6806.7099609375, "close": 6829.3701171875, "volume": 4582290000 }, { "date": "2025-12-03", "open": 6815.2900390625, "high": 6862.419921875, "low": 6810.43017578125, "close": 6849.72021484375, "volume": 4736780000 }, { "date": "2025-12-04", "open": 6866.47021484375, "high": 6866.47021484375, "low": 6827.1201171875, "close": 6857.1201171875, "volume": 4872440000 }, { "date": "2025-12-05", "open": 6866.31982421875, "high": 6895.77978515625, "low": 6858.2900390625, "close": 6870.39990234375, "volume": 4944560000 }, { "date": "2025-12-08", "open": 6875.2001953125, "high": 6878.27001953125, "low": 6827.18994140625, "close": 6846.509765625, "volume": 4757130000 }, { "date": "2025-12-09", "open": 6840.60986328125, "high": 6864.919921875, "low": 6837.43017578125, "close": 6840.509765625, "volume": 4508050000 }, { "date": "2025-12-10", "open": 6833.490234375, "high": 6900.669921875, "low": 6824.68994140625, "close": 6886.68017578125, "volume": 5526570000 }, { "date": "2025-12-11", "open": 6861.2998046875, "high": 6903.4599609375, "low": 6833.4501953125, "close": 6901, "volume": 5021060000 }, { "date": "2025-12-12", "open": 6886.85009765625, "high": 6899.85009765625, "low": 6801.7900390625, "close": 6827.41015625, "volume": 4910160000 }, { "date": "2025-12-15", "open": 6860.18994140625, "high": 6861.58984375, "low": 6801.490234375, "close": 6816.509765625, "volume": 4975600000 }, { "date": "2025-12-16", "open": 6800.1201171875, "high": 6819.27001953125, "low": 6759.740234375, "close": 6800.259765625, "volume": 4983180000 }, { "date": "2025-12-17", "open": 6802.8798828125, "high": 6812.259765625, "low": 6720.43017578125, "close": 6721.43017578125, "volume": 5122120000 }, { "date": "2025-12-18", "open": 6778.06005859375, "high": 6816.1298828125, "low": 6758.5, "close": 6774.759765625, "volume": 5101190000 }, { "date": "2025-12-19", "open": 6792.6201171875, "high": 6840.02001953125, "low": 6792.6201171875, "close": 6834.5, "volume": 8554470000 }, { "date": "2025-12-22", "open": 6865.2099609375, "high": 6882.02978515625, "low": 6855.740234375, "close": 6878.490234375, "volume": 4465030000 }, { "date": "2025-12-23", "open": 6872.41015625, "high": 6910.8798828125, "low": 6868.81005859375, "close": 6909.7900390625, "volume": 3820560000 }, { "date": "2025-12-24", "open": 6904.91015625, "high": 6937.31982421875, "low": 6904.91015625, "close": 6932.0498046875, "volume": 1798270000 }, { "date": "2025-12-26", "open": 6936.02001953125, "high": 6945.77001953125, "low": 6921.60009765625, "close": 6929.93994140625, "volume": 2586550000 }, { "date": "2025-12-29", "open": 6903.60009765625, "high": 6920.2099609375, "low": 6888.759765625, "close": 6905.740234375, "volume": 3541750000 }, { "date": "2025-12-30", "open": 6900.43994140625, "high": 6913.25, "low": 6893.47021484375, "close": 6896.240234375, "volume": 3309930000 }, { "date": "2025-12-31", "open": 6898.81982421875, "high": 6901.419921875, "low": 6844.5498046875, "close": 6845.5, "volume": 3261830000 }, { "date": "2026-01-02", "open": 6878.10986328125, "high": 6894.8701171875, "low": 6824.31005859375, "close": 6858.47021484375, "volume": 4184120000 }, { "date": "2026-01-05", "open": 6892.18994140625, "high": 6920.3798828125, "low": 6891.56005859375, "close": 6902.0498046875, "volume": 5771930000 }, { "date": "2026-01-06", "open": 6908.02978515625, "high": 6948.68994140625, "low": 6904.02001953125, "close": 6944.81982421875, "volume": 5509680000 }, { "date": "2026-01-07", "open": 6945.06982421875, "high": 6965.68994140625, "low": 6919.18994140625, "close": 6920.93017578125, "volume": 5214480000 }, { "date": "2026-01-08", "open": 6914.10986328125, "high": 6931.27978515625, "low": 6899.330078125, "close": 6921.4599609375, "volume": 5333200000 }, { "date": "2026-01-09", "open": 6927.830078125, "high": 6978.35986328125, "low": 6917.64013671875, "close": 6966.27978515625, "volume": 5163900000 }, { "date": "2026-01-12", "open": 6944.1201171875, "high": 6986.330078125, "low": 6934.06982421875, "close": 6977.27001953125, "volume": 5019040000 }, { "date": "2026-01-13", "open": 6977.41015625, "high": 6985.830078125, "low": 6938.77001953125, "close": 6963.740234375, "volume": 5091730000 }, { "date": "2026-01-14", "open": 6937.41015625, "high": 6941.2998046875, "low": 6885.740234375, "close": 6926.60009765625, "volume": 5530830000 }, { "date": "2026-01-15", "open": 6969.4599609375, "high": 6979.33984375, "low": 6937.93017578125, "close": 6944.47021484375, "volume": 5114050000 }, { "date": "2026-01-16", "open": 6960.5400390625, "high": 6967.2998046875, "low": 6925.08984375, "close": 6940.009765625, "volume": 5356550000 }, { "date": "2026-01-20", "open": 6865.240234375, "high": 6871.169921875, "low": 6789.0498046875, "close": 6796.85986328125, "volume": 5769500000 }, { "date": "2026-01-21", "open": 6810.7099609375, "high": 6910.39013671875, "low": 6804.9599609375, "close": 6875.6201171875, "volume": 5835520000 }, { "date": "2026-01-22", "open": 6914.43994140625, "high": 6934.75, "low": 6893.6201171875, "close": 6913.35009765625, "volume": 5307580000 }, { "date": "2026-01-23", "open": 6907.85009765625, "high": 6932.9599609375, "low": 6895.5, "close": 6915.60986328125, "volume": 4871930000 }, { "date": "2026-01-26", "open": 6923.22998046875, "high": 6964.66015625, "low": 6921.60009765625, "close": 6950.22998046875, "volume": 4968050000 }, { "date": "2026-01-27", "open": 6965.9599609375, "high": 6988.81982421875, "low": 6958.830078125, "close": 6978.60009765625, "volume": 5331720000 }, { "date": "2026-01-28", "open": 7002, "high": 7002.27978515625, "low": 6963.4599609375, "close": 6978.02978515625, "volume": 5507670000 }, { "date": "2026-01-29", "open": 6977.740234375, "high": 6992.83984375, "low": 6870.7998046875, "close": 6969.009765625, "volume": 6877780000 }, { "date": "2026-01-30", "open": 6947.27001953125, "high": 6964.08984375, "low": 6893.47998046875, "close": 6939.02978515625, "volume": 6697340000 }, { "date": "2026-02-02", "open": 6916.64013671875, "high": 6991.919921875, "low": 6914.33984375, "close": 6976.43994140625, "volume": 5772050000 }, { "date": "2026-02-03", "open": 6985.4501953125, "high": 6993.080078125, "low": 6862.0498046875, "close": 6917.81005859375, "volume": 7017660000 }, { "date": "2026-02-04", "open": 6924.5, "high": 6936.08984375, "low": 6838.7998046875, "close": 6882.72021484375, "volume": 7475750000 }, { "date": "2026-02-05", "open": 6837.39013671875, "high": 6857.85009765625, "low": 6780.1298828125, "close": 6798.39990234375, "volume": 6989120000 }, { "date": "2026-02-06", "open": 6816.740234375, "high": 6944.89013671875, "low": 6816.740234375, "close": 6932.2998046875, "volume": 6283680000 }, { "date": "2026-02-09", "open": 6917.259765625, "high": 6980.10009765625, "low": 6905.8701171875, "close": 6964.81982421875, "volume": 5650260000 }, { "date": "2026-02-10", "open": 6974.490234375, "high": 6986.830078125, "low": 6937.52978515625, "close": 6941.81005859375, "volume": 5595950000 }, { "date": "2026-02-11", "open": 6976.47998046875, "high": 6993.47998046875, "low": 6911.97021484375, "close": 6941.47021484375, "volume": 6175510000 }, { "date": "2026-02-12", "open": 6957.5400390625, "high": 6973.22021484375, "low": 6824.0400390625, "close": 6832.759765625, "volume": 7118700000 }, { "date": "2026-02-13", "open": 6834.27001953125, "high": 6881.9599609375, "low": 6794.5498046875, "close": 6836.169921875, "volume": 5718360000 }, { "date": "2026-02-17", "open": 6819.85986328125, "high": 6866.990234375, "low": 6775.5, "close": 6843.22021484375, "volume": 5418480000 }, { "date": "2026-02-18", "open": 6855.47998046875, "high": 6909.1201171875, "low": 6849.66015625, "close": 6881.31005859375, "volume": 5098160000 }, { "date": "2026-02-19", "open": 6861.33984375, "high": 6879.1201171875, "low": 6833.06005859375, "close": 6861.89013671875, "volume": 5151690000 }, { "date": "2026-02-20", "open": 6843.259765625, "high": 6915.85986328125, "low": 6836.330078125, "close": 6909.509765625, "volume": 5432480000 }, { "date": "2026-02-23", "open": 6901.25, "high": 6916.9599609375, "low": 6819.81982421875, "close": 6837.75, "volume": 5638350000 }, { "date": "2026-02-24", "open": 6837.3701171875, "high": 6899.169921875, "low": 6815.43017578125, "close": 6890.06982421875, "volume": 5266090000 }, { "date": "2026-02-25", "open": 6915.14990234375, "high": 6952.509765625, "low": 6915.14990234375, "close": 6946.1298828125, "volume": 5328060000 }, { "date": "2026-02-26", "open": 6944.740234375, "high": 6947.25, "low": 6859.72998046875, "close": 6908.85986328125, "volume": 5889550000 }, { "date": "2026-02-27", "open": 6856.5400390625, "high": 6882.9599609375, "low": 6831.740234375, "close": 6878.8798828125, "volume": 6665660000 }, { "date": "2026-03-02", "open": 6824.35986328125, "high": 6901.009765625, "low": 6796.85009765625, "close": 6881.6201171875, "volume": 6079080000 }, { "date": "2026-03-03", "open": 6800.259765625, "high": 6840.0498046875, "low": 6710.419921875, "close": 6816.6298828125, "volume": 6442080000 }, { "date": "2026-03-04", "open": 6831.68994140625, "high": 6885.93994140625, "low": 6811.64013671875, "close": 6869.5, "volume": 5252170000 }, { "date": "2026-03-05", "open": 6851.080078125, "high": 6870.43017578125, "low": 6770.77978515625, "close": 6830.7099609375, "volume": 5989300000 }, { "date": "2026-03-06", "open": 6769.02978515625, "high": 6773.419921875, "low": 6711.56005859375, "close": 6740.02001953125, "volume": 5793120000 }, { "date": "2026-03-09", "open": 6699.7998046875, "high": 6810.43994140625, "low": 6636.0400390625, "close": 6795.990234375, "volume": 6709410000 }, { "date": "2026-03-10", "open": 6796.56005859375, "high": 6845.080078125, "low": 6759.740234375, "close": 6781.47998046875, "volume": 5944950000 }, { "date": "2026-03-11", "open": 6790.08984375, "high": 6811.14990234375, "low": 6745.58984375, "close": 6775.7998046875, "volume": 5511090000 }, { "date": "2026-03-12", "open": 6740.8798828125, "high": 6740.8798828125, "low": 6670.39990234375, "close": 6672.6201171875, "volume": 6292170000 }, { "date": "2026-03-13", "open": 6673.490234375, "high": 6733.2998046875, "low": 6623.919921875, "close": 6632.18994140625, "volume": 5337120000 }, { "date": "2026-03-16", "open": 6674.3701171875, "high": 6729.7900390625, "low": 6674.3701171875, "close": 6699.3798828125, "volume": 5176290000 }, { "date": "2026-03-17", "open": 6722.35009765625, "high": 6754.2998046875, "low": 6710.7998046875, "close": 6716.08984375, "volume": 5063390000 }, { "date": "2026-03-18", "open": 6697.16015625, "high": 6705.18017578125, "low": 6621.66015625, "close": 6624.7001953125, "volume": 5275480000 }, { "date": "2026-03-19", "open": 6583.1201171875, "high": 6636.740234375, "low": 6557.81982421875, "close": 6606.490234375, "volume": 5973390000 }, { "date": "2026-03-20", "open": 6594.66015625, "high": 6594.66015625, "low": 6473.52001953125, "close": 6506.47998046875, "volume": 10025820000 }, { "date": "2026-03-23", "open": 6574.9599609375, "high": 6651.6201171875, "low": 6565.5498046875, "close": 6581, "volume": 6020650000 }, { "date": "2026-03-24", "open": 6552.08984375, "high": 6595.75, "low": 6525.10986328125, "close": 6556.3701171875, "volume": 5278580000 }, { "date": "2026-03-25", "open": 6598.35009765625, "high": 6633.93994140625, "low": 6568.41015625, "close": 6591.89990234375, "volume": 4936720000 }, { "date": "2026-03-26", "open": 6555.85986328125, "high": 6573.22021484375, "low": 6473.7900390625, "close": 6477.16015625, "volume": 4845560000 }, { "date": "2026-03-27", "open": 6453.89013671875, "high": 6453.89013671875, "low": 6356.080078125, "close": 6368.85009765625, "volume": 5303490000 }, { "date": "2026-03-30", "open": 6403.3701171875, "high": 6427.31005859375, "low": 6316.91015625, "close": 6343.72021484375, "volume": 5458640000 }, { "date": "2026-03-31", "open": 6395.8798828125, "high": 6539.0498046875, "low": 6395.8798828125, "close": 6528.52001953125, "volume": 6396100000 }, { "date": "2026-04-01", "open": 6556.56005859375, "high": 6609.669921875, "low": 6554.2900390625, "close": 6575.31982421875, "volume": 5637260000 }, { "date": "2026-04-02", "open": 6512.60986328125, "high": 6601.91015625, "low": 6474.93994140625, "close": 6582.68994140625, "volume": 4740740000 }, { "date": "2026-04-06", "open": 6587.66015625, "high": 6618.1298828125, "low": 6579.72021484375, "close": 6611.830078125, "volume": 3906440000 }, { "date": "2026-04-07", "open": 6601.93017578125, "high": 6618.259765625, "low": 6534.5498046875, "close": 6616.85009765625, "volume": 4555680000 }, { "date": "2026-04-08", "open": 6754.35986328125, "high": 6793.5, "low": 6740.27978515625, "close": 6782.81005859375, "volume": 5904880000 }, { "date": "2026-04-09", "open": 6783.68994140625, "high": 6835.31005859375, "low": 6761.5498046875, "close": 6824.66015625, "volume": 4912410000 }, { "date": "2026-04-10", "open": 6839.240234375, "high": 6845.77001953125, "low": 6808.4599609375, "close": 6816.89013671875, "volume": 4393220000 }, { "date": "2026-04-13", "open": 6806.47021484375, "high": 6887, "low": 6790.02001953125, "close": 6886.240234375, "volume": 4785840000 }, { "date": "2026-04-14", "open": 6910.2001953125, "high": 6969.419921875, "low": 6905.169921875, "close": 6967.3798828125, "volume": 5032380000 }, { "date": "2026-04-15", "open": 6978.169921875, "high": 7026.240234375, "low": 6967.1298828125, "close": 7022.9501953125, "volume": 5278610000 }, { "date": "2026-04-16", "open": 7037.77978515625, "high": 7051.22998046875, "low": 7008.52001953125, "close": 7041.27978515625, "volume": 5173650000 }, { "date": "2026-04-17", "open": 7074.5498046875, "high": 7147.52001953125, "low": 7074.5498046875, "close": 7126.06005859375, "volume": 6145300000 }, { "date": "2026-04-20", "open": 7117.0498046875, "high": 7122.64990234375, "low": 7084.41015625, "close": 7109.14013671875, "volume": 4661130000 }, { "date": "2026-04-21", "open": 7122.64013671875, "high": 7137.27001953125, "low": 7050.2001953125, "close": 7064.009765625, "volume": 5160270000 }, { "date": "2026-04-22", "open": 7102.91015625, "high": 7138.64013671875, "low": 7102.91015625, "close": 7137.89990234375, "volume": 4919460000 }, { "date": "2026-04-23", "open": 7118.7998046875, "high": 7147.77978515625, "low": 7046.5498046875, "close": 7108.39990234375, "volume": 5307260000 }, { "date": "2026-04-24", "open": 7136.47998046875, "high": 7168.58984375, "low": 7112.81982421875, "close": 7165.080078125, "volume": 4608830000 }, { "date": "2026-04-27", "open": 7152.72021484375, "high": 7178.740234375, "low": 7146.72021484375, "close": 7173.91015625, "volume": 4783750000 }, { "date": "2026-04-28", "open": 7133.740234375, "high": 7152.52001953125, "low": 7115.169921875, "close": 7138.7998046875, "volume": 4900650000 }, { "date": "2026-04-29", "open": 7131.60986328125, "high": 7145.6298828125, "low": 7107.85986328125, "close": 7135.9501953125, "volume": 5123100000 }, { "date": "2026-04-30", "open": 7161.75, "high": 7219.830078125, "low": 7126.14990234375, "close": 7209.009765625, "volume": 5723790000 }, { "date": "2026-05-01", "open": 7234.5400390625, "high": 7272.52001953125, "low": 7229.31982421875, "close": 7230.1201171875, "volume": 4847390000 }, { "date": "2026-05-04", "open": 7228.3798828125, "high": 7244.5400390625, "low": 7174.1201171875, "close": 7200.75, "volume": 5215480000 }, { "date": "2026-05-05", "open": 7233.6201171875, "high": 7273.259765625, "low": 7233.6201171875, "close": 7259.22021484375, "volume": 5279760000 }, { "date": "2026-05-06", "open": 7294.14013671875, "high": 7369.22021484375, "low": 7294.14013671875, "close": 7365.1201171875, "volume": 6579640000 }, { "date": "2026-05-07", "open": 7376.77978515625, "high": 7385.02001953125, "low": 7321.25, "close": 7337.10986328125, "volume": 6237040000 }, { "date": "2026-05-08", "open": 7362.97021484375, "high": 7401.5, "low": 7362.97021484375, "close": 7398.93017578125, "volume": 5302740000 }, { "date": "2026-05-11", "open": 7385.31005859375, "high": 7428.97021484375, "low": 7384.2001953125, "close": 7412.83984375, "volume": 5821910000 }, { "date": "2026-05-12", "open": 7390.6298828125, "high": 7409.56982421875, "low": 7338.5400390625, "close": 7400.9599609375, "volume": 5624790000 }, { "date": "2026-05-13", "open": 7409.1201171875, "high": 7460.0400390625, "low": 7375.1298828125, "close": 7444.25, "volume": 5716600000 }, { "date": "2026-05-14", "open": 7454.39990234375, "high": 7517.1201171875, "low": 7454.39990234375, "close": 7501.240234375, "volume": 5267050000 }, { "date": "2026-05-15", "open": 7445.10986328125, "high": 7454.85009765625, "low": 7397.5, "close": 7408.5, "volume": 5582070000 }, { "date": "2026-05-18", "open": 7415.06982421875, "high": 7434.06005859375, "low": 7353.169921875, "close": 7403.0498046875, "volume": 5489500000 }, { "date": "2026-05-19", "open": 7375.75, "high": 7395.31982421875, "low": 7333.68017578125, "close": 7353.60986328125, "volume": 5441140000 }, { "date": "2026-05-20", "open": 7369.18994140625, "high": 7435.68994140625, "low": 7357.4599609375, "close": 7432.97021484375, "volume": 5384150000 }, { "date": "2026-05-21", "open": 7410.77978515625, "high": 7465.9599609375, "low": 7389.47998046875, "close": 7445.72021484375, "volume": 5440620000 }, { "date": "2026-05-22", "open": 7468.81982421875, "high": 7506.31982421875, "low": 7463.2900390625, "close": 7473.47021484375, "volume": 4952440000 }, { "date": "2026-05-26", "open": 7511.7900390625, "high": 7539.08984375, "low": 7501.10009765625, "close": 7519.1201171875, "volume": 5496060000 }, { "date": "2026-05-27", "open": 7526.009765625, "high": 7530.72021484375, "low": 7499.72021484375, "close": 7520.35986328125, "volume": 5524250000 }, { "date": "2026-05-28", "open": 7519.81982421875, "high": 7568.72021484375, "low": 7508.0400390625, "close": 7563.6298828125, "volume": 5494860000 }, { "date": "2026-05-29", "open": 7579.330078125, "high": 7599.3798828125, "low": 7563.5498046875, "close": 7580.06005859375, "volume": 7858290000 }, { "date": "2026-06-01", "open": 7582.2900390625, "high": 7617.66015625, "low": 7562.60986328125, "close": 7599.9599609375, "volume": 6583960000 }, { "date": "2026-06-02", "open": 7595.39990234375, "high": 7620.89990234375, "low": 7582.990234375, "close": 7609.77978515625, "volume": 5904410000 }, { "date": "2026-06-03", "open": 7605.31005859375, "high": 7605.35009765625, "low": 7551.22021484375, "close": 7553.68017578125, "volume": 5753860000 }, { "date": "2026-06-04", "open": 7516.5400390625, "high": 7598.18994140625, "low": 7516.5400390625, "close": 7584.31005859375, "volume": 5398910000 }, { "date": "2026-06-05", "open": 7537.35986328125, "high": 7541.81005859375, "low": 7368.6298828125, "close": 7383.740234375, "volume": 5591290000 }, { "date": "2026-06-08", "open": 7440.56982421875, "high": 7466.81005859375, "low": 7395.1298828125, "close": 7405.72998046875, "volume": 4898180000 }, { "date": "2026-06-09", "open": 7438.66015625, "high": 7483.14990234375, "low": 7237.85009765625, "close": 7386.64990234375, "volume": 6006390000 }, { "date": "2026-06-10", "open": 7350.5400390625, "high": 7396.56005859375, "low": 7265.93017578125, "close": 7266.990234375, "volume": 5247300000 }, { "date": "2026-06-11", "open": 7287.669921875, "high": 7412.68017578125, "low": 7257.330078125, "close": 7394.2998046875, "volume": 5658920000 }, { "date": "2026-06-12", "open": 7410.85009765625, "high": 7456.39990234375, "low": 7363.009765625, "close": 7431.4599609375, "volume": 4950530000 }, { "date": "2026-06-15", "open": 7516.75, "high": 7577.919921875, "low": 7516.75, "close": 7554.2900390625, "volume": 5674670000 }, { "date": "2026-06-16", "open": 7548.77978515625, "high": 7564.9599609375, "low": 7508.68017578125, "close": 7511.35009765625, "volume": 5286210000 }, { "date": "2026-06-17", "open": 7524.5, "high": 7532.169921875, "low": 7402.60986328125, "close": 7420.10009765625, "volume": 5883740000 }, { "date": "2026-06-18", "open": 7487.35986328125, "high": 7511.06982421875, "low": 7468.31982421875, "close": 7500.580078125, "volume": 9061110000 }, { "date": "2026-06-22", "open": 7500.43994140625, "high": 7530.009765625, "low": 7460.009765625, "close": 7472.7900390625, "volume": 5976740000 }, { "date": "2026-06-23", "open": 7366.509765625, "high": 7424.169921875, "low": 7347.60009765625, "close": 7365.4599609375, "volume": 5640530000 }, { "date": "2026-06-24", "open": 7370.8798828125, "high": 7428.06005859375, "low": 7336.81982421875, "close": 7358.22021484375, "volume": 5994860000 }, { "date": "2026-06-25", "open": 7404.91015625, "high": 7419.080078125, "low": 7323.5, "close": 7357.490234375, "volume": 5565760000 }, { "date": "2026-06-26", "open": 7312.740234375, "high": 7392.9501953125, "low": 7294.18017578125, "close": 7354.02001953125, "volume": 9105600000 }, { "date": "2026-06-29", "open": 7391.8798828125, "high": 7444.31982421875, "low": 7348.8798828125, "close": 7440.43017578125, "volume": 5794570000 }, { "date": "2026-06-30", "open": 7441.27001953125, "high": 7508.2900390625, "low": 7438.0400390625, "close": 7499.35986328125, "volume": 6037540000 }, { "date": "2026-07-01", "open": 7478.83984375, "high": 7521.81005859375, "low": 7449.6298828125, "close": 7483.22998046875, "volume": 5782730000 }, { "date": "2026-07-02", "open": 7495.14013671875, "high": 7540.75, "low": 7427.5498046875, "close": 7483.240234375, "volume": 5463520000 }, { "date": "2026-07-06", "open": 7506.9599609375, "high": 7551.31005859375, "low": 7500.97021484375, "close": 7537.43017578125, "volume": 4971110000 }, { "date": "2026-07-07", "open": 7516.6298828125, "high": 7536.06005859375, "low": 7478.6298828125, "close": 7503.85009765625, "volume": 5049590000 }, { "date": "2026-07-08", "open": 7476.5400390625, "high": 7488.509765625, "low": 7421.81982421875, "close": 7482.7099609375, "volume": 5102020000 }, { "date": "2026-07-09", "open": 7491.60009765625, "high": 7546.89013671875, "low": 7481.72998046875, "close": 7543.64013671875, "volume": 4442950000 }, { "date": "2026-07-10", "open": 7547.64013671875, "high": 7579.93017578125, "low": 7508.16015625, "close": 7575.39013671875, "volume": 4006370000 }, { "date": "2026-07-13", "open": 7547.52978515625, "high": 7565.3701171875, "low": 7506.41015625, "close": 7515.33984375, "volume": 4729990000 }, { "date": "2026-07-14", "open": 7536.7001953125, "high": 7557.43994140625, "low": 7513.22998046875, "close": 7543.58984375, "volume": 4836950000 }, { "date": "2026-07-15", "open": 7571.72021484375, "high": 7581.5, "low": 7526.9501953125, "close": 7572.39990234375, "volume": 5236550000 }, { "date": "2026-07-16", "open": 7558.7998046875, "high": 7570.740234375, "low": 7504.02001953125, "close": 7533.77001953125, "volume": 5365300000 }, { "date": "2026-07-17", "open": 7447.52001953125, "high": 7498.47021484375, "low": 7431.259765625, "close": 7457.68994140625, "volume": 5303290000 }, { "date": "2026-07-20", "open": 7489.18017578125, "high": 7513.22998046875, "low": 7440.52978515625, "close": 7443.27978515625, "volume": 5152910000 }, { "date": "2026-07-21", "open": 7489.9501953125, "high": 7515.31005859375, "low": 7467.85986328125, "close": 7509.2001953125, "volume": 5149030000 }, { "date": "2026-07-22", "open": 7497.47021484375, "high": 7525.93994140625, "low": 7485.85009765625, "close": 7498.9599609375, "volume": 4890390000 }, { "date": "2026-07-23", "open": 7418.2900390625, "high": 7450.1201171875, "low": 7376, "close": 7408.2998046875, "volume": 5515210000 }, { "date": "2026-07-24", "open": 7406.2998046875, "high": 7460.97998046875, "low": 7396.52978515625, "close": 7411.97998046875, "volume": 4860620000 }, { "date": "2026-07-27", "open": 7464.2001953125, "high": 7480.56982421875, "low": 7382.740234375, "close": 7413.18017578125, "volume": 5038290000 }, { "date": "2026-07-28", "open": 7395.5498046875, "high": 7452.08984375, "low": 7382.9501953125, "close": 7428.77978515625, "volume": 5590890000 }, { "date": "2026-07-29", "open": 7418.16015625, "high": 7450.83984375, "low": 7313.919921875, "close": 7316.14990234375, "volume": 5836350000 }, { "date": "2026-07-30", "open": 7390.4501953125, "high": 7448.75, "low": 7370.97998046875, "close": 7437.6298828125, "volume": 5594430000 }, { "date": "2026-07-31", "open": 7462.1298828125, "high": 7512.0400390625, "low": 7399.830078125, "close": 7489.72021484375, "volume": 5391020000 }, { "date": "2026-08-03", "open": 7504.77978515625, "high": 7610.0400390625, "low": 7504.77978515625, "close": 7600.5, "volume": 5201470000 }, { "date": "2026-08-04", "open": 7630.6201171875, "high": 7758.2099609375, "low": 7629.10009765625, "close": 7736.52001953125, "volume": 5906940000 }, { "date": "2026-08-05", "open": 7771.6201171875, "high": 7793.68017578125, "low": 7720.169921875, "close": 7723.5498046875, "volume": 5615640000 }, { "date": "2026-08-06", "open": 7713.7900390625, "high": 7742.85009765625, "low": 7698.14990234375, "close": 7709.9599609375, "volume": 5330830000 }, { "date": "2026-08-07", "open": 7735.18017578125, "high": 7763.080078125, "low": 7719.18994140625, "close": 7757.64013671875, "volume": 5019970000 } ] }, "breadth": { "valid_symbols": 14, "advancers": 8, "decliners": 6, "above_ma20_pct": 71.43, "above_ma60_pct": 64.29, "ma20_rising_pct": 64.29, "ma60_rising_pct": 64.29, "early_alignment_pct": 42.86 }, "sectors": { "소프트웨어": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 29.834, "avg_relative_strength_20d_pct": 27.428 }, "소비/클라우드": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 11.877, "avg_relative_strength_20d_pct": 9.472 }, "에너지": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 10.196, "avg_relative_strength_20d_pct": 7.79 }, "소비재": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": 3.61, "avg_relative_strength_20d_pct": 1.204 }, "금융": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": 2.058, "avg_relative_strength_20d_pct": -0.348 }, "반도체": { "members": 3, "data_ready_members": 3, "avg_return_20d_pct": -0.083, "avg_relative_strength_20d_pct": -2.489 }, "하드웨어": { "members": 1, "data_ready_members": 1, "avg_return_20d_pct": -0.631, "avg_relative_strength_20d_pct": -3.037 }, "산업재": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": -4.2, "avg_relative_strength_20d_pct": -6.606 }, "인터넷": { "members": 2, "data_ready_members": 2, "avg_return_20d_pct": -6.164, "avg_relative_strength_20d_pct": -8.57 } }, "recommendation": { "status": "READY", "status_reason": "RUNTIME_PRODUCTION_CACHE_ALIGNED", "runtime_status": "READY", "production_status": "READY", "source_status": "LIVE", "cache_status": "LIVE", "market_state": "ON", "latest_complete_session": "2026-08-07", "market_session": "2026-08-07", "runtime_session": "2026-08-07", "production_session": "2026-08-07", "cache_session": "2026-08-07", "session_alignment": "ALIGNED", "cache_retrieved_at": "2026-08-11T00:37:37+09:00", "data_revision": "a395c4cd8f854428285808260801a3410cbb1fa0941294cacce43468bd9c057e", "recommendation_status": "LAB_VIRTUAL_CANDIDATE", "lab_candidate_only": true, "champion_market_gate_passed": true, "champion_action": "EXTERNAL_RISK_AND_CHAMPION_REVIEW_REQUIRED", "candidate_data_session": "2026-08-07", "top_candidate": { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "92e9b5ceb8611578085846bdc145dd135d0d3c9e9de7014201ab4165bb927661", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "actual_buy": false }, "rows": [ { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "92e9b5ceb8611578085846bdc145dd135d0d3c9e9de7014201ab4165bb927661", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ef2f5958ebca0fd2f3af24f2fa04915818b5707272b15dc938789431196a6f3c", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e25a73a857a67534a83059d503c9a75ea8aa4a6044aa5cc15f8b80a600d85ee6", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "219a229fac5f0e47ec0f9f3c6c81db323e0dae2391ebc6a1e7b17efd91e151a5", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "219a229fac5f0e47ec0f9f3c6c81db323e0dae2391ebc6a1e7b17efd91e151a5", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "463b25f4e62efccab79f80ad8d0545d493f25fdccbe6a1f85d26d606f6a90477", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "463b25f4e62efccab79f80ad8d0545d493f25fdccbe6a1f85d26d606f6a90477", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ddb78b4f536bbd5c04180bea7aeb6bbf401dcdc8085a297c88c957ce893cf258", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ddb78b4f536bbd5c04180bea7aeb6bbf401dcdc8085a297c88c957ce893cf258", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ef2f5958ebca0fd2f3af24f2fa04915818b5707272b15dc938789431196a6f3c", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e49b91f474775e5707c281dffa6733da69c625db850b2fe3207fb50aeb17976b", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e49b91f474775e5707c281dffa6733da69c625db850b2fe3207fb50aeb17976b", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c90f8476530aad4751644c4bc33aa98027c67f74ab9025fabe9dde5250ef93be", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0aca4046bac7dcf6cf2c132319f885eb906fbb6feeb01f12e0f723372f31589b", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1b7a26051f29a7880630cbdcf7a19bf6c856db01d0a548c82973608d940d8500", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 153.0399932861328, "entry_price": null, "stop": 147.02284840175085, "target": 166.27771203177312, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "VIRTUAL_WAIT", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c02a7b8ba26951a30a55fcc4f69064c9174db6e60c329b05259a75f60b00e4dd", "experiment_mode": "FORWARD", "state": "VIRTUAL_WAIT", "signal_date": "2026-08-07", "entry_session": null, "signal_price": 357.5199890136719, "entry_price": null, "stop": 347.4110597882952, "target": 379.7596333095006, "planned_rr": 2.2, "actual_rr": null, "score": null, "reason": "", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e49b91f474775e5707c281dffa6733da69c625db850b2fe3207fb50aeb17976b", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "463b25f4e62efccab79f80ad8d0545d493f25fdccbe6a1f85d26d606f6a90477", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ddb78b4f536bbd5c04180bea7aeb6bbf401dcdc8085a297c88c957ce893cf258", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ef2f5958ebca0fd2f3af24f2fa04915818b5707272b15dc938789431196a6f3c", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "219a229fac5f0e47ec0f9f3c6c81db323e0dae2391ebc6a1e7b17efd91e151a5", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c90f8476530aad4751644c4bc33aa98027c67f74ab9025fabe9dde5250ef93be", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "1b7a26051f29a7880630cbdcf7a19bf6c856db01d0a548c82973608d940d8500", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "XOM", "symbol": "XOM", "name": "Exxon Mobil", "sector": "에너지", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e25a73a857a67534a83059d503c9a75ea8aa4a6044aa5cc15f8b80a600d85ee6", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 7.147865253495377, "reason": "relative_20d=7.79% ma20_distance=0.64%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "e49b91f474775e5707c281dffa6733da69c625db850b2fe3207fb50aeb17976b", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "0aca4046bac7dcf6cf2c132319f885eb906fbb6feeb01f12e0f723372f31589b", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ef2f5958ebca0fd2f3af24f2fa04915818b5707272b15dc938789431196a6f3c", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "ddb78b4f536bbd5c04180bea7aeb6bbf401dcdc8085a297c88c957ce893cf258", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "c02a7b8ba26951a30a55fcc4f69064c9174db6e60c329b05259a75f60b00e4dd", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "463b25f4e62efccab79f80ad8d0545d493f25fdccbe6a1f85d26d606f6a90477", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "219a229fac5f0e47ec0f9f3c6c81db323e0dae2391ebc6a1e7b17efd91e151a5", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false }, { "kind": "CANDIDATE", "market": "US", "ticker": "JPM", "symbol": "JPM", "name": "JPMorgan Chase", "sector": "금융", "setup": "RS", "setup_version": "v1", "rule_hash": "4f68341adc538ca8047836d82792c39817b39e29d66a01bf53e9f891dc58f6ee", "experiment_hash": "92e9b5ceb8611578085846bdc145dd135d0d3c9e9de7014201ab4165bb927661", "experiment_mode": "FORWARD", "state": "RS_ARMED", "signal_date": null, "entry_session": null, "signal_price": null, "entry_price": null, "stop": null, "target": null, "planned_rr": null, "actual_rr": null, "score": 1.5274998678054263, "reason": "relative_20d=3.85% ma20_distance=2.32%", "data_date": "2026-08-07", "data_quality_status": "VERIFIED", "data_revision": "5b1a08b4633acb7c8a82d9bb54dec4e352c60309fb7265dff73e0b46dca6b65c", "selectable_for_new_review": true, "age_sessions": null, "ttl_sessions": null, "actual_buy": false } ] }, "stocks": [ { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "NVDA", "ticker": "NVDA", "name": "NVIDIA", "sector": "반도체", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:38+09:00", "data_revision": "dbff21562627e2a22d97455ddd7dccdba2261e5c4cb3e8c6e512e42326e73c07", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 917015400 }, "raw_cache_relative_url": "lab_cache/yahoo/US/NVDA.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/NVDA.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 221.5399932861328, "high": 224.75999450683594, "low": 220.66000366210938, "close": 223.9600067138672, "volume": 105473700 }, "previous_bar": { "date": "2026-08-06", "open": 221.52999877929688, "high": 223.6300048828125, "low": 217, "close": 218.99000549316406, "volume": 113940600 }, "indicators": { "ma5": 216.1500030517578, "ma20": 206.81699829101564, "ma60": 208.59074961344402, "ma120": 199.0859753926595, "ma200": 193.7998762512207, "atr14": 7.829999651227679, "return_20d_pct": 6.162305454242989, "return_60d_pct": 1.5585799637065412, "return_120d_pct": 22.659129894412878, "relative_strength_20d_pct": 3.756488767434818, "relative_strength_60d_pct": -3.2607972206562863, "high_252": 236.26463268418732, "low_252": 163.85179338392152, "distance_to_high_252_pct": -5.2079847205771195 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 1.7317076250807473, "ma60_slope_5d_pct": 0.05797139892147474, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 127213930, "avg_traded_value_20": 26268457017.00264, "last_volume": 105473700, "volume_ratio_20": 0.8291049572951641 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-11", "amount": 0.01 }, { "type": "DIVIDEND", "date": "2026-06-04", "amount": 0.25 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-11", "amount": 0.01 }, { "type": "DIVIDEND", "date": "2026-06-04", "amount": 0.25 } ], "liquidity": { "avg_volume_20": 127213930, "avg_traded_value_20": 26268457017.00264, "last_volume": 105473700, "volume_ratio_20": 0.8291049572951641 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 181.73821238324945, "high": 182.18763613663097, "low": 175.9855548133895, "close": 178.2027130126953, "volume": 192559600 }, { "date": "2025-09-24", "open": 179.54100413716742, "high": 179.5509859124944, "low": 175.17656050171237, "close": 176.74456787109375, "volume": 143564100 }, { "date": "2025-09-25", "open": 174.2577508730865, "high": 180.03038734713982, "low": 172.90947958662534, "close": 177.4636688232422, "volume": 191586700 }, { "date": "2025-09-26", "open": 177.94304916264082, "high": 179.54101721374016, "low": 174.70717071687335, "close": 177.96302795410156, "volume": 148573700 }, { "date": "2025-09-29", "open": 180.20017297627672, "high": 183.7656330630971, "low": 180.09032771672483, "close": 181.61837768554688, "volume": 193063500 }, { "date": "2025-09-30", "open": 181.848063160254, "high": 187.11135435179565, "low": 181.2488213615314, "close": 186.3423309326172, "volume": 236981000 }, { "date": "2025-10-01", "open": 185.00404300205486, "high": 187.90034282726023, "low": 183.6657383394342, "close": 187.00149536132812, "volume": 173844900 }, { "date": "2025-10-02", "open": 189.35850113919957, "high": 190.80665113886596, "low": 187.82045419605362, "close": 188.64939880371094, "volume": 136805800 }, { "date": "2025-10-03", "open": 188.94900408551683, "high": 190.11751186051177, "low": 185.1438598655547, "close": 187.38099670410156, "volume": 137596900 }, { "date": "2025-10-06", "open": 185.2637075602064, "high": 186.9914995955013, "low": 183.09647356463947, "close": 185.30364990234375, "volume": 157678100 }, { "date": "2025-10-07", "open": 185.99277739696944, "high": 188.8191743935438, "low": 183.76562222076905, "close": 184.80429077148438, "volume": 140088000 }, { "date": "2025-10-08", "open": 186.33235229407293, "high": 189.35849142592937, "low": 186.30237648821537, "close": 188.86911010742188, "volume": 130168900 }, { "date": "2025-10-09", "open": 191.9851285494953, "high": 195.05122522476873, "low": 190.816620752273, "close": 192.32470703125, "volume": 182997200 }, { "date": "2025-10-10", "open": 193.26350393527704, "high": 195.37081685366852, "low": 181.81811007166195, "close": 182.92669677734375, "volume": 268774400 }, { "date": "2025-10-13", "open": 187.73056363822363, "high": 189.8678370807686, "low": 185.72312947730666, "close": 188.0801239013672, "volume": 153482800 }, { "date": "2025-10-14", "open": 184.53462639606815, "high": 184.5645869600227, "low": 179.47107773683655, "close": 179.8006591796875, "volume": 205641400 }, { "date": "2025-10-15", "open": 184.56460739230218, "high": 184.63451030281777, "low": 177.06416377208902, "close": 179.60093688964844, "volume": 214450500 }, { "date": "2025-10-16", "open": 181.99787810828644, "high": 183.0465437061986, "low": 179.5410200965125, "close": 181.5784149169922, "volume": 179723300 }, { "date": "2025-10-17", "open": 179.9504818191574, "high": 183.86550198639478, "low": 179.52103686227596, "close": 182.9866180419922, "volume": 173135200 }, { "date": "2025-10-20", "open": 182.89672994644732, "high": 184.96408521149223, "low": 181.4985041529273, "close": 182.4073486328125, "volume": 128544700 }, { "date": "2025-10-21", "open": 182.55714296878105, "high": 182.55714296878105, "low": 179.5709615871908, "close": 180.92922973632812, "volume": 124240200 }, { "date": "2025-10-22", "open": 180.9092591258601, "high": 183.20633238125785, "low": 176.53483359319367, "close": 180.05035400390625, "volume": 162249600 }, { "date": "2025-10-23", "open": 180.19017423035882, "high": 182.7968501503985, "low": 179.5609718650331, "close": 181.92796325683594, "volume": 111363700 }, { "date": "2025-10-24", "open": 183.60580497197222, "high": 187.23118563906056, "low": 183.26624175096782, "close": 186.02272033691406, "volume": 131296700 }, { "date": "2025-10-27", "open": 189.74798924630224, "high": 191.75542334831323, "low": 188.18996363054165, "close": 191.24607849121094, "volume": 153452700 }, { "date": "2025-10-28", "open": 192.80410966447576, "high": 202.89123585796654, "low": 191.66556232510956, "close": 200.77394104003906, "volume": 297986200 }, { "date": "2025-10-29", "open": 207.715080745974, "high": 211.9197249544373, "low": 204.51915980095313, "close": 206.77627563476562, "volume": 308829600 }, { "date": "2025-10-30", "open": 204.88867704045037, "high": 205.89740027142088, "low": 201.1534507471854, "close": 202.63156127929688, "volume": 178864400 }, { "date": "2025-10-31", "open": 206.18701808603035, "high": 207.70508615602077, "low": 201.81260775338424, "close": 202.23207092285156, "volume": 179802200 }, { "date": "2025-11-03", "open": 207.81493866642379, "high": 211.07078042213968, "low": 205.29814450690722, "close": 206.61647033691406, "volume": 180267300 }, { "date": "2025-11-04", "open": 202.7414122562426, "high": 203.71017785907821, "low": 197.67786326579136, "close": 198.43690490722656, "volume": 188919300 }, { "date": "2025-11-05", "open": 198.51681234435117, "high": 202.66152000582164, "low": 194.40205001057666, "close": 194.9613494873047, "volume": 171350300 }, { "date": "2025-11-06", "open": 196.169796348482, "high": 197.36826472822915, "low": 186.1425921093966, "close": 187.84042358398438, "volume": 223029800 }, { "date": "2025-11-07", "open": 184.66447901682176, "high": 188.08013622996737, "low": 178.68211848431696, "close": 187.91033935546875, "volume": 264942300 }, { "date": "2025-11-10", "open": 194.8614791513322, "high": 199.68532876518447, "low": 193.5431531870904, "close": 198.7964630126953, "volume": 198897100 }, { "date": "2025-11-11", "open": 194.91140808059743, "high": 195.17107140540628, "low": 191.05632435423007, "close": 192.91395568847656, "volume": 176483300 }, { "date": "2025-11-12", "open": 195.4706988945922, "high": 195.64048052491762, "low": 190.88654915774768, "close": 193.5531463623047, "volume": 154935300 }, { "date": "2025-11-13", "open": 190.80662838449902, "high": 191.1961309619508, "low": 183.61580336420005, "close": 186.62196350097656, "volume": 207423100 }, { "date": "2025-11-14", "open": 182.62707860640327, "high": 190.76669126639962, "low": 180.3499840264004, "close": 189.92776489257812, "volume": 186591900 }, { "date": "2025-11-17", "open": 185.73310233977776, "high": 188.75924133892028, "low": 184.08521029684528, "close": 186.3623046875, "volume": 173628900 }, { "date": "2025-11-18", "open": 183.14641371605563, "high": 184.5646030780414, "low": 179.42115405263684, "close": 181.1289825439453, "volume": 213598900 }, { "date": "2025-11-19", "open": 184.5545873026742, "high": 187.6206837111527, "low": 182.59709270204067, "close": 186.2823944091797, "volume": 247246400 }, { "date": "2025-11-20", "open": 195.70039225393623, "high": 195.7503316108911, "low": 179.62090987236718, "close": 180.40989685058594, "volume": 343504800 }, { "date": "2025-11-21", "open": 181.00913979899244, "high": 184.32490281868388, "low": 172.70971237567008, "close": 178.6521453857422, "volume": 346926200 }, { "date": "2025-11-24", "open": 179.2613745727385, "high": 183.26626122561635, "low": 176.25519889972114, "close": 182.31747436523438, "volume": 256618300 }, { "date": "2025-11-25", "open": 174.68719385821646, "high": 177.93305383278917, "low": 169.33402110596253, "close": 177.59349060058594, "volume": 320600300 }, { "date": "2025-11-26", "open": 181.3986455127995, "high": 182.67701383620675, "low": 178.01296428701193, "close": 180.03038024902344, "volume": 183852000 }, { "date": "2025-11-28", "open": 178.7819702942556, "high": 179.0616124091028, "low": 176.27517303639212, "close": 176.7745361328125, "volume": 121332800 }, { "date": "2025-12-01", "open": 174.53739527000454, "high": 180.07034727044882, "low": 173.45876908321011, "close": 179.69082641601562, "volume": 188131000 }, { "date": "2025-12-02", "open": 181.52845696763603, "high": 185.42349804109853, "low": 179.77070445469002, "close": 181.22885131835938, "volume": 182632200 }, { "date": "2025-12-03", "open": 180.8493441127912, "high": 182.21759414523953, "low": 178.88185225801445, "close": 179.36123657226562, "volume": 165138000 }, { "date": "2025-12-04", "open": 181.3987504426599, "high": 184.2952268834804, "low": 179.74078419330877, "close": 183.1566162109375, "volume": 167364900 }, { "date": "2025-12-05", "open": 183.66598269849337, "high": 184.43504894381925, "low": 180.6896172324408, "close": 182.1877899169922, "volume": 143971100 }, { "date": "2025-12-08", "open": 182.41751577930148, "high": 187.7709870845105, "low": 182.17780264974235, "close": 185.323974609375, "volume": 204378100 }, { "date": "2025-12-09", "open": 185.33395229946427, "high": 185.4937610485011, "low": 183.09669077375298, "close": 184.7446746826172, "volume": 144719700 }, { "date": "2025-12-10", "open": 184.74467463147755, "high": 185.2540478736652, "low": 181.8182359713298, "close": 183.55612182617188, "volume": 162785400 }, { "date": "2025-12-11", "open": 180.060377409269, "high": 181.09911899111663, "low": 176.40483245042134, "close": 180.70957946777344, "volume": 182136600 }, { "date": "2025-12-12", "open": 180.88937065842447, "high": 182.59729422559735, "low": 174.40727135263347, "close": 174.80679321289062, "volume": 204274900 }, { "date": "2025-12-15", "open": 177.7232402429772, "high": 178.20265125135413, "low": 174.8167814768023, "close": 176.0752410888672, "volume": 164775600 }, { "date": "2025-12-16", "open": 176.0452813318811, "high": 178.27257580423, "low": 174.68693742218818, "close": 177.50350952148438, "volume": 148588100 }, { "date": "2025-12-17", "open": 175.88548356566727, "high": 175.91544580087532, "low": 170.10252832729947, "close": 170.7317657470703, "volume": 222775500 }, { "date": "2025-12-18", "open": 174.3173807251694, "high": 175.93540231223645, "low": 171.6106906687844, "close": 173.9278564453125, "volume": 176096000 }, { "date": "2025-12-19", "open": 176.45477147838753, "high": 181.2289470656948, "low": 176.12517166919682, "close": 180.76951599121094, "volume": 324925900 }, { "date": "2025-12-22", "open": 183.6959478478248, "high": 183.935660967629, "low": 182.1278683380167, "close": 183.4662322998047, "volume": 129064400 }, { "date": "2025-12-23", "open": 182.7471036477755, "high": 189.099356383118, "low": 182.67718160782493, "close": 188.97950744628906, "volume": 174873600 }, { "date": "2025-12-24", "open": 187.71105179508496, "high": 188.67987134928, "low": 186.36269028434322, "close": 188.38023376464844, "volume": 65528500 }, { "date": "2025-12-26", "open": 189.68863982420257, "high": 192.45526970950266, "low": 187.7709805748158, "close": 190.2978973388672, "volume": 139740300 }, { "date": "2025-12-29", "open": 187.4813341773615, "high": 188.53004285167208, "low": 185.68352392965699, "close": 187.99070739746094, "volume": 120006100 }, { "date": "2025-12-30", "open": 188.01069817319677, "high": 188.75978454971104, "low": 186.70228116711607, "close": 187.31153869628906, "volume": 97687300 }, { "date": "2025-12-31", "open": 189.33907943283364, "high": 190.32786369396138, "low": 186.26282955778902, "close": 186.27281188964844, "volume": 120100500 }, { "date": "2026-01-02", "open": 189.60873357074172, "high": 192.69496568024334, "low": 188.03065649528438, "close": 188.6199493408203, "volume": 148240500 }, { "date": "2026-01-05", "open": 191.52640398377517, "high": 193.39413642527967, "low": 185.9232371396652, "close": 187.89083862304688, "volume": 183529700 }, { "date": "2026-01-06", "open": 190.2879203285983, "high": 191.935904267691, "low": 186.5924305704924, "close": 187.0119171142578, "volume": 176862600 }, { "date": "2026-01-07", "open": 188.34028795646717, "high": 191.13686475404677, "low": 186.3327268208183, "close": 188.87962341308594, "volume": 153543200 }, { "date": "2026-01-08", "open": 188.87963997886857, "high": 189.31910643994627, "low": 183.48622397884648, "close": 184.81459045410156, "volume": 172457000 }, { "date": "2026-01-09", "open": 184.8545293482555, "high": 186.1129888751533, "low": 183.44624341374129, "close": 184.63479614257812, "volume": 131327500 }, { "date": "2026-01-12", "open": 182.99680052530172, "high": 186.89204340473577, "low": 182.79704721562317, "close": 184.71470642089844, "volume": 137968500 }, { "date": "2026-01-13", "open": 184.7746378408776, "high": 187.88084992986475, "low": 183.17658082293008, "close": 185.58364868164062, "volume": 160128900 }, { "date": "2026-01-14", "open": 184.0954557419801, "high": 184.23528457453645, "low": 180.57973978602013, "close": 182.91688537597656, "volume": 159586100 }, { "date": "2026-01-15", "open": 186.27281050248445, "high": 189.46890929684608, "low": 186.103019420931, "close": 186.8221435546875, "volume": 206188600 }, { "date": "2026-01-16", "open": 188.84966224271636, "high": 190.20800608356458, "low": 185.85331687968656, "close": 186.0031280517578, "volume": 187967200 }, { "date": "2026-01-20", "open": 181.67839380225757, "high": 182.1578200140757, "low": 177.39362681050815, "close": 177.8530731201172, "volume": 223345300 }, { "date": "2026-01-21", "open": 178.8318922054109, "high": 185.15418310637224, "low": 178.18267486272933, "close": 183.09669494628906, "volume": 200381000 }, { "date": "2026-01-22", "open": 184.52493568425237, "high": 185.94320399708803, "low": 183.70592730123704, "close": 184.6148223876953, "volume": 139636600 }, { "date": "2026-01-23", "open": 187.27158465782284, "high": 189.3690325020707, "low": 186.59242035942677, "close": 187.44137573242188, "volume": 142748100 }, { "date": "2026-01-26", "open": 186.93200550896393, "high": 188.88960930416175, "low": 185.76343263076708, "close": 186.2428436279297, "volume": 124799600 }, { "date": "2026-01-27", "open": 187.01190478720812, "high": 189.76853699604698, "low": 185.47377232125424, "close": 188.29034423828125, "volume": 143711600 }, { "date": "2026-01-28", "open": 191.03700193406064, "high": 192.1156881225865, "low": 189.60873601436586, "close": 191.2866973876953, "volume": 148552700 }, { "date": "2026-01-29", "open": 191.10690928022157, "high": 193.244301759811, "low": 185.83334250366076, "close": 192.27548217773438, "volume": 171764400 }, { "date": "2026-01-30", "open": 190.97707539362895, "high": 194.25307849059112, "low": 189.23918956869622, "close": 190.8971710205078, "volume": 179489500 }, { "date": "2026-02-02", "open": 186.97195532434574, "high": 190.0681850900544, "low": 184.6547894061738, "close": 185.38389587402344, "volume": 165794100 }, { "date": "2026-02-03", "open": 186.01312186532803, "high": 186.04308409913696, "low": 176.01530661894333, "close": 180.12030029296875, "volume": 204019600 }, { "date": "2026-02-04", "open": 179.24138264216026, "high": 179.36123157735668, "low": 171.70057725198066, "close": 173.97779846191406, "volume": 207014100 }, { "date": "2026-02-05", "open": 174.71688060291817, "high": 176.604592702014, "low": 170.82163795446576, "close": 171.6706085205078, "volume": 206312900 }, { "date": "2026-02-06", "open": 176.47474973392875, "high": 186.77218713146127, "low": 174.3872995354016, "close": 185.1841278076172, "volume": 231346200 }, { "date": "2026-02-09", "open": 184.03552934237337, "high": 193.42408742490235, "low": 183.7259094221984, "close": 189.80848693847656, "volume": 196387400 }, { "date": "2026-02-10", "open": 191.1468699498802, "high": 192.24552080983682, "low": 187.89083145679504, "close": 188.31031799316406, "volume": 136764800 }, { "date": "2026-02-11", "open": 192.2155516352278, "high": 193.0245624433192, "low": 188.54004197866425, "close": 189.8184814453125, "volume": 144192700 }, { "date": "2026-02-12", "open": 192.79485804306626, "high": 193.3741533411549, "low": 186.28279615580217, "close": 186.7122802734375, "volume": 189932500 }, { "date": "2026-02-13", "open": 187.25162028422807, "high": 187.27160018883805, "low": 181.36879569323744, "close": 182.58731079101562, "volume": 161888000 }, { "date": "2026-02-17", "open": 181.5285959992061, "high": 186.92201173748992, "low": 178.9617194034806, "close": 184.7446746826172, "volume": 162276900 }, { "date": "2026-02-18", "open": 188.52005804720127, "high": 190.13807962880853, "low": 186.53247684939709, "close": 187.75099182128906, "volume": 164749100 }, { "date": "2026-02-19", "open": 186.8321237354349, "high": 188.20044994409497, "low": 185.43383529156333, "close": 187.6710968017578, "volume": 126554500 }, { "date": "2026-02-20", "open": 186.342734664171, "high": 190.09814888521723, "low": 185.71349722992974, "close": 189.58877563476562, "volume": 178422300 }, { "date": "2026-02-23", "open": 191.16683922839312, "high": 193.71373598373438, "low": 189.3490641935772, "close": 191.31666564941406, "volume": 171584800 }, { "date": "2026-02-24", "open": 191.2567378902843, "high": 193.53395924081437, "low": 187.171708627792, "close": 192.61508178710938, "volume": 175123600 }, { "date": "2026-02-25", "open": 194.2131137016724, "high": 197.38924768090467, "low": 193.5539140704845, "close": 195.32176208496094, "volume": 250637100 }, { "date": "2026-02-26", "open": 194.03334246429932, "high": 194.0533071271398, "low": 184.09546670933034, "close": 184.66476440429688, "volume": 360807900 }, { "date": "2026-02-27", "open": 181.0292033274304, "high": 182.36756729714082, "low": 176.1651407824763, "close": 176.97415161132812, "volume": 311636500 }, { "date": "2026-03-02", "open": 174.79680413295333, "high": 183.2365228635074, "low": 174.42725972943845, "close": 182.25770568847656, "volume": 209095300 }, { "date": "2026-03-03", "open": 178.27256086028186, "high": 180.67961330625172, "low": 176.70446619030554, "close": 179.83065795898438, "volume": 178099400 }, { "date": "2026-03-04", "open": 180.22019302825058, "high": 184.47499807110998, "low": 179.84065106191534, "close": 182.8170166015625, "volume": 177731200 }, { "date": "2026-03-05", "open": 180.94929874286032, "high": 183.83577756501342, "low": 177.6633132926684, "close": 183.1166534423828, "volume": 198779700 }, { "date": "2026-03-06", "open": 179.6209064601764, "high": 182.5373473445644, "low": 176.60459654479845, "close": 177.60337829589844, "volume": 189021900 }, { "date": "2026-03-09", "open": 176.61458806542097, "high": 182.68718325690133, "low": 175.34613090826778, "close": 182.427490234375, "volume": 177213600 }, { "date": "2026-03-10", "open": 182.17779858894656, "high": 186.21288569214076, "low": 181.7882742872215, "close": 184.544921875, "volume": 179118500 }, { "date": "2026-03-11", "open": 185.6935753620157, "high": 187.40157611978597, "low": 184.23526832414757, "close": 185.8134307861328, "volume": 145280400 }, { "date": "2026-03-12", "open": 183.83574790315467, "high": 184.72471123223085, "low": 181.53842231669145, "close": 182.9268035888672, "volume": 155762700 }, { "date": "2026-03-13", "open": 184.70472270189353, "high": 185.87335881208497, "low": 179.73052445930352, "close": 180.0401611328125, "volume": 160988400 }, { "date": "2026-03-16", "open": 182.7570048934839, "high": 188.66012868968363, "low": 181.19882333613754, "close": 183.0067138671875, "volume": 217307400 }, { "date": "2026-03-17", "open": 184.8445618023411, "high": 185.1841623368753, "low": 181.4684917186082, "close": 181.71820068359375, "volume": 182497800 }, { "date": "2026-03-18", "open": 182.26756764801692, "high": 183.16652908726184, "low": 180.12007659614625, "close": 180.1899871826172, "volume": 156683100 }, { "date": "2026-03-19", "open": 177.80276430906588, "high": 179.77047215436778, "low": 175.5853475010711, "close": 178.3521270751953, "volume": 170968500 }, { "date": "2026-03-20", "open": 177.79278016290237, "high": 178.05247199547227, "low": 171.52009228430225, "close": 172.4989471435547, "volume": 241323500 }, { "date": "2026-03-23", "open": 177.0536408486584, "high": 178.16234927411983, "low": 174.55655117338722, "close": 175.43553161621094, "volume": 182836300 }, { "date": "2026-03-24", "open": 174.6264683383626, "high": 176.01484951930743, "low": 173.777451794472, "close": 174.99603271484375, "volume": 147667800 }, { "date": "2026-03-25", "open": 176.89383761026875, "high": 181.00903649280792, "low": 176.64412864426953, "close": 178.47198486328125, "volume": 162602100 }, { "date": "2026-03-26", "open": 175.86504388946904, "high": 176.30451888215924, "low": 170.9407749866337, "close": 171.04066467285156, "volume": 186152200 }, { "date": "2026-03-27", "open": 169.80209026823204, "high": 170.77096223786808, "low": 166.81556566439232, "close": 167.32498168945312, "volume": 196212700 }, { "date": "2026-03-30", "open": 168.58352034150624, "high": 169.25273855906806, "low": 164.07877596313077, "close": 164.97772216796875, "volume": 185627000 }, { "date": "2026-03-31", "open": 166.77563225072552, "high": 174.41672082635512, "low": 166.7656493784466, "close": 174.1969757080078, "volume": 226181300 }, { "date": "2026-04-01", "open": 175.79511913229018, "high": 177.16351944386196, "low": 174.54657425208924, "close": 175.54541015625, "volume": 168132000 }, { "date": "2026-04-02", "open": 171.97954556798163, "high": 177.28337661769746, "low": 171.170490985778, "close": 177.18348693847656, "volume": 143143200 }, { "date": "2026-04-06", "open": 176.953760088437, "high": 177.58301630024127, "low": 175.55538077559635, "close": 177.43319702148438, "volume": 107564300 }, { "date": "2026-04-07", "open": 175.52541836668527, "high": 178.0225079733855, "low": 173.4578360976707, "close": 177.89266967773438, "volume": 132534900 }, { "date": "2026-04-08", "open": 184.28522303450282, "high": 185.0443328296099, "low": 180.09011531444295, "close": 181.8680419921875, "volume": 147732700 }, { "date": "2026-04-09", "open": 181.6283100364998, "high": 183.86570786090292, "low": 180.40972906189933, "close": 183.69590759277344, "volume": 116428500 }, { "date": "2026-04-10", "open": 184.09543736125556, "high": 189.77881591864653, "low": 184.08545448929232, "close": 188.41041564941406, "volume": 160459500 }, { "date": "2026-04-13", "open": 185.81343445538195, "high": 189.43921351677633, "low": 185.52377876103736, "close": 189.08961486816406, "volume": 133648200 }, { "date": "2026-04-14", "open": 190.61783708872017, "high": 196.28123474121094, "low": 190.54792650193752, "close": 196.28123474121094, "volume": 161307000 }, { "date": "2026-04-15", "open": 196.31119931453722, "high": 200.166706463506, "low": 195.5121427945441, "close": 198.63848876953125, "volume": 185338400 }, { "date": "2026-04-16", "open": 197.20015246424893, "high": 199.6173486077875, "low": 195.58204328148997, "close": 198.1190948486328, "volume": 134012900 }, { "date": "2026-04-17", "open": 199.66727910555997, "high": 201.46518667284232, "low": 199.03802288778024, "close": 201.44520568847656, "volume": 160324400 }, { "date": "2026-04-20", "open": 199.7471876833392, "high": 201.9346406188145, "low": 197.6096795882359, "close": 201.82476806640625, "volume": 119381400 }, { "date": "2026-04-21", "open": 201.89470437258373, "high": 202.51397775047528, "low": 198.76834314349978, "close": 199.64732360839844, "volume": 107945300 }, { "date": "2026-04-22", "open": 200.75603026628932, "high": 202.26426696777344, "low": 198.76834136586132, "close": 202.26426696777344, "volume": 107501000 }, { "date": "2026-04-23", "open": 202.22431724671497, "high": 203.59271751351986, "low": 196.99041179336916, "close": 199.4075927734375, "volume": 113561800 }, { "date": "2026-04-24", "open": 199.72721882416832, "high": 210.70441481695215, "low": 199.57738430538978, "close": 208.0275421142578, "volume": 214134400 }, { "date": "2026-04-27", "open": 209.4059296471886, "high": 216.5775789683675, "low": 207.13858324348888, "close": 216.3578338623047, "volume": 187172400 }, { "date": "2026-04-28", "open": 209.24613572912838, "high": 214.4800260296235, "low": 207.95762889823203, "close": 212.92184448242188, "volume": 180275400 }, { "date": "2026-04-29", "open": 212.4523894424142, "high": 212.47237042757808, "low": 207.33835459433345, "close": 209.00640869140625, "volume": 123711800 }, { "date": "2026-04-30", "open": 209.68560172993963, "high": 210.05518135667162, "low": 198.46867945247158, "close": 199.33767700195312, "volume": 225239200 }, { "date": "2026-05-01", "open": 201.0456862731779, "high": 202.76368521944246, "low": 196.89052532216473, "close": 198.21897888183594, "volume": 128647000 }, { "date": "2026-05-04", "open": 199.26774870200734, "high": 201.49514834231712, "low": 194.51329562325486, "close": 198.24893188476562, "volume": 125368100 }, { "date": "2026-05-05", "open": 199.06798360144137, "high": 200.00689171848026, "low": 195.80178617585554, "close": 196.271240234375, "volume": 113406600 }, { "date": "2026-05-06", "open": 199.65729931010404, "high": 208.0275486883452, "low": 198.37879062945476, "close": 207.5880584716797, "volume": 188362800 }, { "date": "2026-05-07", "open": 208.0974592073836, "high": 213.95063795079753, "low": 206.25960488465944, "close": 211.2537841796875, "volume": 168307900 }, { "date": "2026-05-08", "open": 212.7820061205359, "high": 217.5464575316693, "low": 212.642169707093, "close": 214.94947814941406, "volume": 136421400 }, { "date": "2026-05-11", "open": 213.79081709888328, "high": 222.04121091513153, "low": 213.64099781886503, "close": 219.18453979492188, "volume": 160685800 }, { "date": "2026-05-12", "open": 218.29558003818886, "high": 223.48952345691538, "low": 214.6698009927987, "close": 220.52297973632812, "volume": 159176600 }, { "date": "2026-05-13", "open": 224.6681467194947, "high": 227.57476278227756, "low": 221.3120728008497, "close": 225.56710815429688, "volume": 150405400 }, { "date": "2026-05-14", "open": 229.58243343997336, "high": 236.26463268418732, "low": 229.03307065698914, "close": 235.465576171875, "volume": 180782900 }, { "date": "2026-05-15", "open": 229.49252726355346, "high": 231.23050718880455, "low": 223.97896415639156, "close": 225.05770874023438, "volume": 180977600 }, { "date": "2026-05-18", "open": 229.60240180074675, "high": 229.7322553439391, "low": 218.1157890335498, "close": 222.0612030029297, "volume": 146280900 }, { "date": "2026-05-19", "open": 219.36432694236115, "high": 224.21866983705235, "low": 217.6563261548179, "close": 220.35317993164062, "volume": 140948200 }, { "date": "2026-05-20", "open": 222.9201831873553, "high": 225.8667612103758, "low": 220.2433103590018, "close": 223.20985412597656, "volume": 184201600 }, { "date": "2026-05-21", "open": 222.03121805596584, "high": 227.13526994336974, "low": 217.6762930684293, "close": 219.25445556640625, "volume": 203381800 }, { "date": "2026-05-22", "open": 220.64283833374193, "high": 220.75271088945502, "low": 214.54994865072538, "close": 215.07933044433594, "volume": 169275700 }, { "date": "2026-05-26", "open": 216.28791550863897, "high": 217.92600574795006, "low": 211.75320730356688, "close": 214.60987854003906, "volume": 187202600 }, { "date": "2026-05-27", "open": 213.87072806866348, "high": 213.90069192498567, "low": 208.53694826896, "close": 212.35250854492188, "volume": 167601200 }, { "date": "2026-05-28", "open": 211.03403615445995, "high": 215.2691056248748, "low": 210.97410844231206, "close": 214.00057983398438, "volume": 143996000 }, { "date": "2026-05-29", "open": 214.33020874183248, "high": 217.6063892667686, "low": 210.88422794322287, "close": 210.8942108154297, "volume": 289410600 }, { "date": "2026-06-01", "open": 215.47885750139108, "high": 224.60821672379726, "low": 215.44889364463796, "close": 224.09881591796875, "volume": 212850700 }, { "date": "2026-06-02", "open": 226.91551751623658, "high": 232.00958636747916, "low": 221.09231801448135, "close": 222.56060791015625, "volume": 193362900 }, { "date": "2026-06-03", "open": 221.46188713313538, "high": 222.56061267075634, "low": 214.2602739078757, "close": 214.5, "volume": 160907000 }, { "date": "2026-06-04", "open": 213.91000366210938, "high": 221.60000610351562, "low": 210.97000122070312, "close": 218.66000366210938, "volume": 169022200 }, { "date": "2026-06-05", "open": 214.52999877929688, "high": 214.8699951171875, "low": 204.3300018310547, "close": 205.10000610351562, "volume": 219655500 }, { "date": "2026-06-08", "open": 210.17999267578125, "high": 210.47000122070312, "low": 206, "close": 208.63999938964844, "volume": 138372800 }, { "date": "2026-06-09", "open": 210.6199951171875, "high": 211.39999389648438, "low": 199.33999633789062, "close": 208.19000244140625, "volume": 180962500 }, { "date": "2026-06-10", "open": 204.42999267578125, "high": 207.22000122070312, "low": 199.9199981689453, "close": 200.4199981689453, "volume": 161746600 }, { "date": "2026-06-11", "open": 201.49000549316406, "high": 205.66000366210938, "low": 199.5399932861328, "close": 204.8699951171875, "volume": 158643200 }, { "date": "2026-06-12", "open": 204.86000061035156, "high": 207.07000732421875, "low": 203.44000244140625, "close": 205.19000244140625, "volume": 112001800 }, { "date": "2026-06-15", "open": 208.9199981689453, "high": 212.7100067138672, "low": 208.33999633789062, "close": 212.4499969482422, "volume": 149936700 }, { "date": "2026-06-16", "open": 211.17999267578125, "high": 211.49000549316406, "low": 207.2899932861328, "close": 207.41000366210938, "volume": 125694100 }, { "date": "2026-06-17", "open": 208.52999877929688, "high": 209.2100067138672, "low": 203.0800018310547, "close": 204.64999389648438, "volume": 128363500 }, { "date": "2026-06-18", "open": 207.3300018310547, "high": 211.38999938964844, "low": 206.5, "close": 210.69000244140625, "volume": 241272000 }, { "date": "2026-06-22", "open": 211.44000244140625, "high": 213.99000549316406, "low": 207.72000122070312, "close": 208.64999389648438, "volume": 122041400 }, { "date": "2026-06-23", "open": 202.1699981689453, "high": 203.77000427246094, "low": 200, "close": 200.0399932861328, "volume": 153496200 }, { "date": "2026-06-24", "open": 200.1199951171875, "high": 201.6699981689453, "low": 196.5800018310547, "close": 199, "volume": 151810700 }, { "date": "2026-06-25", "open": 200.0800018310547, "high": 200.8000030517578, "low": 192.1300048828125, "close": 195.74000549316406, "volume": 149550000 }, { "date": "2026-06-26", "open": 193.1199951171875, "high": 195.5500030517578, "low": 191.22000122070312, "close": 192.52999877929688, "volume": 179304100 }, { "date": "2026-06-29", "open": 193.85000610351562, "high": 196.17999267578125, "low": 189.8000030517578, "close": 194.97000122070312, "volume": 148835700 }, { "date": "2026-06-30", "open": 197.24000549316406, "high": 200.6300048828125, "low": 195.11000061035156, "close": 200.08999633789062, "volume": 166476700 }, { "date": "2026-07-01", "open": 196.1999969482422, "high": 199.85000610351562, "low": 193.4499969482422, "close": 197.5800018310547, "volume": 146147600 }, { "date": "2026-07-02", "open": 197.13999938964844, "high": 200.05999755859375, "low": 192.35000610351562, "close": 194.8300018310547, "volume": 142068700 }, { "date": "2026-07-06", "open": 194.4199981689453, "high": 197.5500030517578, "low": 193.99000549316406, "close": 195.5500030517578, "volume": 108999000 }, { "date": "2026-07-07", "open": 192.3699951171875, "high": 198.41000366210938, "low": 191.13999938964844, "close": 196.92999267578125, "volume": 124154600 }, { "date": "2026-07-08", "open": 195.17999267578125, "high": 205.16000366210938, "low": 195.05999755859375, "close": 204.1199951171875, "volume": 147419100 }, { "date": "2026-07-09", "open": 204.4600067138672, "high": 204.58999633789062, "low": 198.9600067138672, "close": 202.77999877929688, "volume": 132037400 }, { "date": "2026-07-10", "open": 202, "high": 211, "low": 201.9199981689453, "close": 210.9600067138672, "volume": 148421000 }, { "date": "2026-07-13", "open": 208.5399932861328, "high": 210.57000732421875, "low": 203, "close": 203.52999877929688, "volume": 121411000 }, { "date": "2026-07-14", "open": 208.1999969482422, "high": 212.5500030517578, "low": 203.8000030517578, "close": 211.8000030517578, "volume": 124379600 }, { "date": "2026-07-15", "open": 211.9600067138672, "high": 213.80999755859375, "low": 206.0399932861328, "close": 212.5, "volume": 124797200 }, { "date": "2026-07-16", "open": 210.1699981689453, "high": 211.0800018310547, "low": 205.85000610351562, "close": 207.39999389648438, "volume": 122986100 }, { "date": "2026-07-17", "open": 202.63999938964844, "high": 206.64999389648438, "low": 197.97000122070312, "close": 202.80999755859375, "volume": 144281900 }, { "date": "2026-07-20", "open": 205.8699951171875, "high": 207.74000549316406, "low": 202.27999877929688, "close": 203.27999877929688, "volume": 88701500 }, { "date": "2026-07-21", "open": 207.5399932861328, "high": 208.64999389648438, "low": 204.00999450683594, "close": 207.2899932861328, "volume": 108685600 }, { "date": "2026-07-22", "open": 205.80999755859375, "high": 214.38999938964844, "low": 204.9499969482422, "close": 212.05999755859375, "volume": 137645600 }, { "date": "2026-07-23", "open": 209.4600067138672, "high": 210.8699951171875, "low": 205.9600067138672, "close": 208.75999450683594, "volume": 110505300 }, { "date": "2026-07-24", "open": 207.4499969482422, "high": 211.91000366210938, "low": 204.80999755859375, "close": 206.83999633789062, "volume": 114836800 }, { "date": "2026-07-27", "open": 208.1999969482422, "high": 208.75, "low": 195.44000244140625, "close": 196.50999450683594, "volume": 154353700 }, { "date": "2026-07-28", "open": 195, "high": 198.6999969482422, "low": 192.74000549316406, "close": 197.00999450683594, "volume": 134111500 }, { "date": "2026-07-29", "open": 195.85000610351562, "high": 197.07000732421875, "low": 190.00999450683594, "close": 190.00999450683594, "volume": 147680800 }, { "date": "2026-07-30", "open": 193.4499969482422, "high": 197.25, "low": 191.52000427246094, "close": 195.0399932861328, "volume": 129010200 }, { "date": "2026-07-31", "open": 198.44000244140625, "high": 202, "low": 194.9499969482422, "close": 200.75, "volume": 139961200 }, { "date": "2026-08-03", "open": 197.69000244140625, "high": 208.74000549316406, "low": 196.85000610351562, "close": 206.63999938964844, "volume": 128406900 }, { "date": "2026-08-04", "open": 211.3000030517578, "high": 213.05999755859375, "low": 209.0500030517578, "close": 211.94000244140625, "volume": 134922000 }, { "date": "2026-08-05", "open": 216.86000061035156, "high": 222.22000122070312, "low": 216.39999389648438, "close": 219.22000122070312, "volume": 158187400 }, { "date": "2026-08-06", "open": 221.52999877929688, "high": 223.6300048828125, "low": 217, "close": 218.99000549316406, "volume": 113940600 }, { "date": "2026-08-07", "open": 221.5399932861328, "high": 224.75999450683594, "low": 220.66000366210938, "close": 223.9600067138672, "volume": 105473700 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "MSFT", "ticker": "MSFT", "name": "Microsoft", "sector": "소프트웨어", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:39+09:00", "data_revision": "43d2daca2df6a605cf04c30db118714d2b7050072e4bc83fc8b7f687ef95555a", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 511108200 }, "raw_cache_relative_url": "lab_cache/yahoo/US/MSFT.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/MSFT.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 499.2099914550781, "high": 505.17999267578125, "low": 498.7300109863281, "close": 499.989990234375, "volume": 28818000 }, "previous_bar": { "date": "2026-08-06", "open": 488.54998779296875, "high": 501.55999755859375, "low": 488.5199890136719, "close": 499.8599853515625, "volume": 36441500 }, "indicators": { "ma5": 493.5539916992187, "ma20": 423.8354995727539, "ma60": 408.50233256022136, "ma120": 402.9367212931315, "ma200": 431.8307920837402, "atr14": 17.498570033482142, "return_20d_pct": 29.833804806530374, "return_60d_pct": 22.8812663744028, "return_120d_pct": 25.14117809976375, "relative_strength_20d_pct": 27.4279881197222, "relative_strength_60d_pct": 18.06188919003997, "high_252": 550.2351530342114, "low_252": 349.20001220703125, "distance_to_high_252_pct": -9.131579929556477 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 6.795618466096043, "ma60_slope_5d_pct": 1.6673360113026003, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 39781560, "avg_traded_value_20": 17224978986.03592, "last_volume": 28818000, "volume_ratio_20": 0.7244059810625828 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-19", "amount": 0.91 }, { "type": "DIVIDEND", "date": "2026-05-21", "amount": 0.91 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-19", "amount": 0.91 }, { "type": "DIVIDEND", "date": "2026-05-21", "amount": 0.91 } ], "liquidity": { "avg_volume_20": 39781560, "avg_traded_value_20": 17224978986.03592, "last_volume": 28818000, "volume_ratio_20": 0.7244059810625828 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 510.56645428814153, "high": 511.35152134239047, "low": 504.1173079645634, "close": 506.0252380371094, "volume": 19799600 }, { "date": "2025-09-24", "open": 507.16798604562155, "high": 509.2547456727144, "low": 503.72976965544393, "close": 506.9394226074219, "volume": 13533700 }, { "date": "2025-09-25", "open": 505.1010467430239, "high": 506.8003068435259, "low": 501.8615838862597, "close": 503.83905029296875, "volume": 15786500 }, { "date": "2025-09-26", "open": 506.849997214163, "high": 510.70558375978015, "low": 503.4316440082871, "close": 508.2411804199219, "volume": 16213100 }, { "date": "2025-09-29", "open": 508.28089264453985, "high": 513.5971983462931, "low": 505.6773863749633, "close": 511.3613586425781, "volume": 17617800 }, { "date": "2025-09-30", "open": 510.0099885223437, "high": 514.8990082310244, "low": 506.45253207823936, "close": 514.6903686523438, "volume": 19728200 }, { "date": "2025-10-01", "open": 511.5600762745242, "high": 517.2341620265153, "low": 508.4696637232757, "close": 516.439208984375, "volume": 22632300 }, { "date": "2025-10-02", "open": 514.3823296081488, "high": 518.3173691617891, "low": 507.4661094259624, "close": 512.4942626953125, "volume": 21222900 }, { "date": "2025-10-03", "open": 513.8456285403139, "high": 517.2143082734997, "low": 511.75886906280147, "close": 514.0940551757812, "volume": 15112300 }, { "date": "2025-10-06", "open": 515.3461902238155, "high": 527.6880704621805, "low": 514.9387971845453, "close": 525.2435302734375, "volume": 21388600 }, { "date": "2025-10-07", "open": 524.9652461341774, "high": 526.4657528279373, "low": 518.1583800775612, "close": 520.682373046875, "volume": 14615200 }, { "date": "2025-10-08", "open": 519.9867481874902, "high": 523.6336339322414, "low": 519.7979415330736, "close": 521.5468139648438, "volume": 13363400 }, { "date": "2025-10-09", "open": 519.0526847229869, "high": 521.0301509722098, "low": 514.143772141299, "close": 519.1123046875, "volume": 18343600 }, { "date": "2025-10-10", "open": 516.3697201998212, "high": 520.2849266906686, "low": 506.42270727517143, "close": 507.74432373046875, "volume": 24133800 }, { "date": "2025-10-13", "open": 513.1600134586593, "high": 513.1600134586593, "low": 508.45980051307464, "close": 510.81488037109375, "volume": 14284200 }, { "date": "2025-10-14", "open": 507.01894463812107, "high": 512.0371813139038, "low": 502.8155546768959, "close": 510.3379211425781, "volume": 14684300 }, { "date": "2025-10-15", "open": 511.71919177145384, "high": 513.93513816427, "low": 506.7903850161382, "close": 510.19879150390625, "volume": 14694700 }, { "date": "2025-10-16", "open": 509.35418580491137, "high": 513.5972720757079, "low": 504.93217895922305, "close": 508.3902587890625, "volume": 15559600 }, { "date": "2025-10-17", "open": 505.8364332653001, "high": 512.235876086287, "low": 504.1173098719632, "close": 510.3478698730469, "volume": 19867800 }, { "date": "2025-10-20", "open": 511.3713853844849, "high": 515.4356724346321, "low": 510.1988187679518, "close": 513.5376586914062, "volume": 14665600 }, { "date": "2025-10-21", "open": 514.2431942660954, "high": 515.4257076122852, "low": 509.81124074780416, "close": 514.4021606445312, "volume": 15586200 }, { "date": "2025-10-22", "open": 517.8702452376143, "high": 521.9245247034462, "low": 514.4518919333965, "close": 517.2640380859375, "volume": 18962700 }, { "date": "2025-10-23", "open": 519.1719411998674, "high": 520.6525542416625, "low": 515.3461346267313, "close": 517.2838745117188, "volume": 14023500 }, { "date": "2025-10-24", "open": 519.4997896375017, "high": 522.0436758041421, "low": 517.4329238246899, "close": 520.3146362304688, "volume": 15532400 }, { "date": "2025-10-27", "open": 528.4333612309177, "high": 531.2157277722118, "low": 525.6807743511338, "close": 528.1749877929688, "volume": 18734700 }, { "date": "2025-10-28", "open": 546.5385938392855, "high": 550.2351530342114, "low": 537.3667019364588, "close": 538.6585083007812, "volume": 29986700 }, { "date": "2025-10-29", "open": 541.5104645203966, "high": 542.8321112501552, "low": 533.3521116884923, "close": 538.1417846679688, "volume": 36023000 }, { "date": "2025-10-30", "open": 527.1414993194383, "high": 531.6032326010347, "low": 518.834126044735, "close": 522.4512329101562, "volume": 41023100 }, { "date": "2025-10-31", "open": 525.5515477587454, "high": 525.9887810857076, "low": 511.85824179468614, "close": 514.5512084960938, "volume": 34006400 }, { "date": "2025-11-03", "open": 516.5385956979154, "high": 521.6562086548496, "low": 511.3514766558802, "close": 513.776123046875, "volume": 22374700 }, { "date": "2025-11-04", "open": 508.53933673798264, "high": 512.3054631947169, "low": 504.64399323613884, "close": 511.0931701660156, "volume": 20958700 }, { "date": "2025-11-05", "open": 510.06960470137113, "high": 511.5900049686576, "low": 503.39189488693165, "close": 503.96826171875, "volume": 23024300 }, { "date": "2025-11-06", "open": 502.47768369906356, "high": 502.51744045426454, "low": 492.6896676102462, "close": 493.9715576171875, "volume": 27406500 }, { "date": "2025-11-07", "open": 493.8225155697467, "high": 496.2372153715257, "low": 490.1457889557352, "close": 493.6933288574219, "volume": 24019800 }, { "date": "2025-11-10", "open": 496.8930687697553, "high": 503.66020845333964, "low": 495.66085193460816, "close": 502.8155517578125, "volume": 26101500 }, { "date": "2025-11-11", "open": 501.62311202080633, "high": 506.39292220487647, "low": 499.1885488885237, "close": 505.47869873046875, "volume": 17980000 }, { "date": "2025-11-12", "open": 506.1543908722183, "high": 508.4498810705414, "low": 495.9788447581273, "close": 507.9232177734375, "volume": 26574900 }, { "date": "2025-11-13", "open": 507.09842927280135, "high": 510.2683558569415, "low": 498.13520636364063, "close": 500.12261962890625, "volume": 25273100 }, { "date": "2025-11-14", "open": 495.0944623167857, "high": 508.38031503091224, "low": 494.30942559248354, "close": 506.96923828125, "volume": 28505700 }, { "date": "2025-11-17", "open": 505.2501227292945, "high": 508.8970088955905, "low": 501.7323929449627, "close": 504.296142578125, "volume": 19092800 }, { "date": "2025-11-18", "open": 492.2524466910109, "high": 499.8145698875434, "low": 483.71651040889276, "close": 490.6824035644531, "volume": 33815100 }, { "date": "2025-11-19", "open": 487.0156083775533, "high": 492.0735713081103, "low": 479.79134202204426, "close": 484.0543518066406, "volume": 23245300 }, { "date": "2025-11-20", "open": 490.525525238351, "high": 491.38172816347884, "low": 473.39183555424523, "close": 476.308837890625, "volume": 26802500 }, { "date": "2025-11-21", "open": 476.3785437287191, "high": 476.796695003642, "low": 466.19388806310616, "close": 470.0268249511719, "volume": 31769200 }, { "date": "2025-11-24", "open": 472.8940649877621, "high": 474.7856351712577, "low": 465.94500021095376, "close": 471.89849853515625, "volume": 34421000 }, { "date": "2025-11-25", "open": 471.9681767111092, "high": 477.0256407210385, "low": 462.82888433135173, "close": 474.8752136230469, "volume": 28019800 }, { "date": "2025-11-26", "open": 484.1539406114854, "high": 486.14507360501653, "low": 479.06661039650686, "close": 483.3475341796875, "volume": 25709100 }, { "date": "2025-11-28", "open": 485.4382224868377, "high": 490.44592067381114, "low": 484.49242217644115, "close": 489.82867431640625, "volume": 14386700 }, { "date": "2025-12-01", "open": 486.27447583839387, "high": 487.68816317334665, "low": 482.5012705124726, "close": 484.5820007324219, "volume": 23964000 }, { "date": "2025-12-02", "open": 484.56211884124775, "high": 491.312058367048, "low": 484.16389832530854, "close": 487.82757568359375, "volume": 19562700 }, { "date": "2025-12-03", "open": 474.2082166599713, "high": 482.09308589504883, "low": 473.0931871020635, "close": 475.6119689941406, "volume": 34615100 }, { "date": "2025-12-04", "open": 477.6329924690825, "high": 479.1860737742951, "low": 474.377470578239, "close": 478.70819091796875, "volume": 22318200 }, { "date": "2025-12-05", "open": 480.3807061976695, "high": 481.2568095233099, "low": 476.7568601661199, "close": 481.01788330078125, "volume": 22608700 }, { "date": "2025-12-08", "open": 482.74025101921535, "high": 490.11737199051475, "low": 482.2325023858298, "close": 488.8430480957031, "volume": 21965900 }, { "date": "2025-12-09", "open": 486.93155551686203, "high": 489.93815525049575, "low": 486.33420957194573, "close": 489.8385925292969, "volume": 14696100 }, { "date": "2025-12-10", "open": 481.88404333185355, "high": 482.10306917330496, "low": 472.9737111601482, "close": 476.43829345703125, "volume": 35756200 }, { "date": "2025-12-11", "open": 474.51683677020293, "high": 483.8751552220924, "low": 473.750231167373, "close": 481.3265075683594, "volume": 24669200 }, { "date": "2025-12-12", "open": 477.69270598810584, "high": 480.31105063829824, "low": 474.22812377070755, "close": 476.4084167480469, "volume": 21248100 }, { "date": "2025-12-15", "open": 477.97146396596463, "high": 478.588710310573, "low": 470.42505317808707, "close": 472.7148742675781, "volume": 23727700 }, { "date": "2025-12-16", "open": 469.8177748762136, "high": 475.7712732838117, "low": 468.79234263095657, "close": 474.2779235839844, "volume": 20705600 }, { "date": "2025-12-17", "open": 474.79560024235434, "high": 477.8718969329872, "low": 472.8940646732686, "close": 474.00909423828125, "volume": 24527200 }, { "date": "2025-12-18", "open": 476.06992080908344, "high": 487.4293375934554, "low": 475.7712630284666, "close": 481.8342590332031, "volume": 28573500 }, { "date": "2025-12-19", "open": 485.1992432324443, "high": 485.68709144559693, "low": 480.35083955461556, "close": 483.7656555175781, "volume": 70836100 }, { "date": "2025-12-22", "open": 483.9647726311972, "high": 486.5632169440421, "low": 480.5499868948874, "close": 482.7701110839844, "volume": 16963000 }, { "date": "2025-12-23", "open": 482.8298239351052, "high": 485.66716398872717, "low": 482.59086732909867, "close": 484.6915283203125, "volume": 14683600 }, { "date": "2025-12-24", "open": 483.5267014178325, "high": 486.99128356758627, "low": 482.680463867149, "close": 485.8563232421875, "volume": 5855900 }, { "date": "2025-12-26", "open": 484.5521325365998, "high": 485.9558848600665, "low": 483.8054577080926, "close": 485.5476989746094, "volume": 8842200 }, { "date": "2025-12-29", "open": 482.71034015280554, "high": 486.1848877649252, "low": 482.0333622504328, "close": 484.9404296875, "volume": 10893400 }, { "date": "2025-12-30", "open": 483.77557941756965, "high": 487.5089534635432, "low": 483.3474931520442, "close": 485.3187255859375, "volume": 13944500 }, { "date": "2025-12-31", "open": 485.6771523949816, "high": 485.97584057107747, "low": 481.15727202744546, "close": 481.4758605957031, "volume": 15601600 }, { "date": "2026-01-02", "open": 482.24244872265706, "high": 482.5112407273309, "low": 468.07552715971417, "close": 470.84320068359375, "volume": 25571600 }, { "date": "2026-01-05", "open": 471.95825856508776, "high": 473.9593569778809, "low": 467.4184776979013, "close": 470.7536315917969, "volume": 25250300 }, { "date": "2026-01-06", "open": 471.69937935780575, "high": 476.617480129593, "low": 467.6673473241013, "close": 476.3885192871094, "volume": 23037700 }, { "date": "2026-01-07", "open": 477.63296458601815, "high": 487.5288974221053, "low": 475.83099176167434, "close": 481.3265075683594, "volume": 25564200 }, { "date": "2026-01-08", "open": 479.10639276886474, "high": 480.5201105081445, "low": 473.7502403609407, "close": 475.9902648925781, "volume": 18162600 }, { "date": "2026-01-09", "open": 471.9582322108041, "high": 477.6927047258898, "low": 470.106493184136, "close": 477.15509033203125, "volume": 18491000 }, { "date": "2026-01-12", "open": 474.5566738594685, "high": 478.85749783991434, "low": 473.57104241242143, "close": 475.06439208984375, "volume": 23519900 }, { "date": "2026-01-13", "open": 472.57548334410274, "high": 473.6706125344443, "low": 463.88420753037366, "close": 468.5832824707031, "volume": 28545800 }, { "date": "2026-01-14", "open": 464.3919198839424, "high": 466.1242261748137, "low": 455.1431293963808, "close": 457.34332275390625, "volume": 28184300 }, { "date": "2026-01-15", "open": 462.062293141988, "high": 462.19172164087615, "low": 453.8787357567712, "close": 454.6353759765625, "volume": 23225800 }, { "date": "2026-01-16", "open": 455.8001683410004, "high": 461.1364202404358, "low": 454.45617795729186, "close": 457.8211669921875, "volume": 34246700 }, { "date": "2026-01-20", "open": 449.2195254560932, "high": 454.77477325819245, "low": 447.2881239806389, "close": 452.5048828125, "volume": 26130000 }, { "date": "2026-01-21", "open": 450.5934019351739, "high": 450.6829992738946, "low": 436.7351029497524, "close": 442.1410217285156, "volume": 37980500 }, { "date": "2026-01-22", "open": 445.6354487179439, "high": 450.8323067932568, "low": 442.7284117030413, "close": 449.1398620605469, "volume": 25349400 }, { "date": "2026-01-23", "open": 449.8665935761158, "high": 469.01134678020316, "low": 448.5325382185013, "close": 463.8841857910156, "volume": 38000200 }, { "date": "2026-01-26", "open": 463.2470406576191, "high": 472.1474075016215, "low": 459.9517180089597, "close": 468.19500732421875, "volume": 29291200 }, { "date": "2026-01-27", "open": 471.5998386603028, "high": 480.72916597612596, "low": 471.0622242712429, "close": 478.4493103027344, "volume": 29213900 }, { "date": "2026-01-28", "open": 481.06767161592717, "high": 481.59532063648624, "low": 475.8807787479093, "close": 479.49468994140625, "volume": 36875400 }, { "date": "2026-01-29", "open": 438.0392806211351, "high": 440.5381621786467, "low": 419.1533835040837, "close": 431.57806396484375, "volume": 128855300 }, { "date": "2026-01-30", "open": 437.2229597325442, "high": 437.65104604221966, "low": 424.5593524472701, "close": 428.38232421875, "volume": 58566800 }, { "date": "2026-02-02", "open": 428.33251789753194, "high": 428.8303011436502, "low": 420.37795134689077, "close": 421.49298095703125, "volume": 42219900 }, { "date": "2026-02-03", "open": 420.1390072256922, "high": 420.178808008447, "low": 406.7486263222299, "close": 409.3868713378906, "volume": 61424100 }, { "date": "2026-02-04", "open": 409.1778088233149, "high": 417.9387813848693, "low": 407.4256021580933, "close": 412.3536682128906, "volume": 45012400 }, { "date": "2026-02-05", "open": 405.6335909812077, "high": 406.4897635323938, "low": 390.5806313349955, "close": 391.9246520996094, "volume": 66289200 }, { "date": "2026-02-06", "open": 397.4002746193236, "high": 400.0086538663787, "low": 391.17798428483076, "close": 399.3615417480469, "volume": 53515300 }, { "date": "2026-02-09", "open": 403.0550898097971, "high": 413.05058563481117, "low": 399.0927243377603, "close": 411.76629638671875, "volume": 45480500 }, { "date": "2026-02-10", "open": 417.75959730190846, "high": 421.80159473973595, "low": 410.8702943432265, "close": 411.437744140625, "volume": 44857900 }, { "date": "2026-02-11", "open": 414.3348470778888, "high": 414.61360447479314, "low": 399.23212070980424, "close": 402.57720947265625, "volume": 42491000 }, { "date": "2026-02-12", "open": 403.20440420967, "high": 404.3990960787573, "low": 396.24540458526855, "close": 400.05841064453125, "volume": 40802400 }, { "date": "2026-02-13", "open": 402.65686886295305, "high": 403.7420326637702, "low": 396.2852191820681, "close": 399.5407409667969, "volume": 34091600 }, { "date": "2026-02-17", "open": 397.45004705087115, "high": 398.7442713079252, "low": 392.78083787972264, "close": 395.1004943847656, "volume": 32078800 }, { "date": "2026-02-18", "open": 396.3648852083561, "high": 400.77523739702553, "low": 394.5629123207548, "close": 397.828369140625, "volume": 23223400 }, { "date": "2026-02-19", "open": 399.82403795970674, "high": 403.55594539020564, "low": 395.8127368785549, "close": 397.5988464355469, "volume": 28234000 }, { "date": "2026-02-20", "open": 395.2539159508346, "high": 399.2552593187824, "low": 394.3059873534157, "close": 396.37152099609375, "volume": 34015200 }, { "date": "2026-02-23", "open": 394.14630950985264, "high": 394.50551684604494, "low": 382.27203437696886, "close": 383.6390686035156, "volume": 43238300 }, { "date": "2026-02-24", "open": 383.30981969967445, "high": 388.5185091169527, "low": 380.88504821898124, "close": 388.1593017578125, "volume": 33884700 }, { "date": "2026-02-25", "open": 389.68597856263057, "high": 400.60233728073825, "low": 389.31678308531696, "close": 399.7342224121094, "volume": 43625500 }, { "date": "2026-02-26", "open": 403.8353349281015, "high": 406.6093255926281, "low": 397.8782360341113, "close": 400.851806640625, "volume": 34405900 }, { "date": "2026-02-27", "open": 390.03523926255787, "high": 395.9624042352165, "low": 389.0374004516944, "close": 391.8912048339844, "volume": 51367200 }, { "date": "2026-03-02", "open": 392.01092411942045, "high": 400.32293811697235, "low": 389.78576315389057, "close": 397.6886291503906, "volume": 35474900 }, { "date": "2026-03-03", "open": 392.2903484387299, "high": 405.82103971635513, "low": 391.82136299902305, "close": 403.0570068359375, "volume": 38199200 }, { "date": "2026-03-04", "open": 400.4027502952161, "high": 410.14166638677375, "low": 399.44483360720756, "close": 404.32427978515625, "volume": 35808000 }, { "date": "2026-03-05", "open": 403.54596943015656, "high": 410.72040218284053, "low": 403.525993165685, "close": 409.79241943359375, "volume": 39001300 }, { "date": "2026-03-06", "open": 408.31564337314285, "high": 412.1572983375802, "low": 407.6271321747383, "close": 408.0761413574219, "volume": 31123900 }, { "date": "2026-03-09", "open": 404.044890641513, "high": 409.3234358422322, "low": 402.62794618065146, "close": 408.5251770019531, "volume": 30131900 }, { "date": "2026-03-10", "open": 409.1438479339772, "high": 409.31349393117443, "low": 402.05918625996463, "close": 404.8830871582031, "volume": 31706400 }, { "date": "2026-03-11", "open": 404.6934855668013, "high": 408.1260534422115, "low": 400.7220762180728, "close": 404.0049743652344, "volume": 25512100 }, { "date": "2026-03-12", "open": 403.7555185610488, "high": 405.2422886286942, "low": 400.84181586601125, "close": 400.9914855957031, "volume": 27263900 }, { "date": "2026-03-13", "open": 400.13336309353434, "high": 403.9251383935716, "low": 393.3979511212616, "close": 394.69512939453125, "volume": 26848000 }, { "date": "2026-03-16", "open": 397.209690545171, "high": 399.7641553863696, "low": 393.9367805641587, "close": 399.08563232421875, "volume": 27733700 }, { "date": "2026-03-17", "open": 399.4049101655112, "high": 403.5259891234105, "low": 396.8903674487218, "close": 398.5467834472656, "volume": 26228300 }, { "date": "2026-03-18", "open": 396.271723303423, "high": 397.13983817793417, "low": 390.1549666521916, "close": 390.9432678222656, "volume": 25908500 }, { "date": "2026-03-19", "open": 389.2569126674818, "high": 391.6417315076428, "low": 386.2234742615233, "close": 388.1792297363281, "volume": 25138800 }, { "date": "2026-03-20", "open": 385.95408868282834, "high": 386.16362631018524, "low": 379.29849030352204, "close": 381.0447082519531, "volume": 50853200 }, { "date": "2026-03-23", "open": 383.07032058481127, "high": 386.3731646745857, "low": 380.85511716508233, "close": 382.1722717285156, "volume": 29680100 }, { "date": "2026-03-24", "open": 381.53362193174286, "high": 381.6434000325674, "low": 371.04635704379217, "close": 371.9344177246094, "volume": 42733600 }, { "date": "2026-03-25", "open": 376.10542586510894, "high": 376.2451074667104, "low": 368.831172255135, "close": 370.2381286621094, "volume": 31181200 }, { "date": "2026-03-26", "open": 370.01860155518807, "high": 373.9101668945663, "low": 364.4007640805619, "close": 365.1790771484375, "volume": 36836600 }, { "date": "2026-03-27", "open": 361.11784971721505, "high": 361.6666793192034, "low": 355.73951450811694, "close": 355.9989318847656, "volume": 37883400 }, { "date": "2026-03-30", "open": 361.1178525849577, "high": 364.5703662773937, "low": 355.51000344849933, "close": 358.1842041015625, "volume": 44797000 }, { "date": "2026-03-31", "open": 363.7621155862403, "high": 372.09407550142714, "low": 362.28533367877645, "close": 369.3699951171875, "volume": 45244400 }, { "date": "2026-04-01", "open": 372.682807332766, "high": 373.1817267376728, "low": 367.4042619540212, "close": 368.57171630859375, "volume": 29417200 }, { "date": "2026-04-02", "open": 366.41637016886637, "high": 372.83249667260446, "low": 363.3629859357669, "close": 372.6528625488281, "volume": 24099100 }, { "date": "2026-04-06", "open": 372.682794233078, "high": 372.92229624611906, "low": 368.70142726638517, "close": 372.0741271972656, "volume": 16146600 }, { "date": "2026-04-07", "open": 369.5396147715723, "high": 371.64507045865594, "low": 365.7677853538718, "close": 371.48541259765625, "volume": 21443300 }, { "date": "2026-04-08", "open": 384.148004001906, "high": 384.167949815935, "low": 370.6073237610428, "close": 373.52099609375, "volume": 33064800 }, { "date": "2026-04-09", "open": 371.6949574789129, "high": 372.6927962909368, "low": 366.2567237727329, "close": 372.26373291015625, "volume": 30435300 }, { "date": "2026-04-10", "open": 372.17393720824543, "high": 374.8281921461914, "low": 369.23030048358606, "close": 370.0684814453125, "volume": 28111100 }, { "date": "2026-04-13", "open": 372.8025510733858, "high": 383.70895264062807, "low": 370.2181521550117, "close": 383.539306640625, "volume": 35745800 }, { "date": "2026-04-14", "open": 387.0816509997633, "high": 393.83700889302276, "low": 385.684652281273, "close": 392.2604064941406, "volume": 37504500 }, { "date": "2026-04-15", "open": 397.1398382929036, "high": 413.47445440771634, "low": 395.8725939925935, "close": 410.3312683105469, "volume": 45063400 }, { "date": "2026-04-16", "open": 418.95258572248235, "high": 419.9105328997013, "low": 411.2492993874727, "close": 419.35174560546875, "volume": 41642400 }, { "date": "2026-04-17", "open": 423.9018933176335, "high": 430.64726300981, "low": 419.78081413338697, "close": 421.87628173828125, "volume": 48568200 }, { "date": "2026-04-20", "open": 420.2398034863272, "high": 422.4150847565369, "low": 415.40027922801784, "close": 417.1664733886719, "volume": 27582200 }, { "date": "2026-04-21", "open": 419.33177508554746, "high": 426.25677891783357, "low": 416.2983670043314, "close": 423.2433166503906, "volume": 32048500 }, { "date": "2026-04-22", "open": 425.2689090952171, "high": 432.7626880248645, "low": 422.7543663498755, "close": 431.984375, "volume": 29378200 }, { "date": "2026-04-23", "open": 418.9825380949446, "high": 422.7443793162959, "low": 410.5208543154444, "close": 414.8514709472656, "volume": 38308000 }, { "date": "2026-04-24", "open": 416.0688403922519, "high": 424.0316048781353, "low": 414.9013556123021, "close": 423.7023010253906, "volume": 27457400 }, { "date": "2026-04-27", "open": 421.46715688013995, "high": 426.1869149113369, "low": 416.1686352924954, "close": 423.9018859863281, "volume": 30867300 }, { "date": "2026-04-28", "open": 423.6524179624475, "high": 428.99086152362304, "low": 420.9881750222059, "close": 428.3222961425781, "volume": 30438100 }, { "date": "2026-04-29", "open": 423.6623688360089, "high": 425.8975483734993, "low": 419.38166246548025, "close": 423.5426330566406, "volume": 38288300 }, { "date": "2026-04-30", "open": 409.92216255995794, "high": 413.5243765293071, "low": 397.1498378648014, "close": 406.8987121582031, "volume": 70909400 }, { "date": "2026-05-01", "open": 411.9078412872606, "high": 416.2085240460113, "low": 409.5529563541748, "close": 413.5443115234375, "volume": 31372400 }, { "date": "2026-05-04", "open": 410.6505829404435, "high": 419.87060358807366, "low": 409.91216153093814, "close": 412.72607421875, "volume": 28066500 }, { "date": "2026-05-05", "open": 414.42242364358015, "high": 415.8792597859335, "low": 407.916495085617, "close": 410.4909362792969, "volume": 25700900 }, { "date": "2026-05-06", "open": 407.11822745622237, "high": 417.51572107575487, "low": 404.23445872829495, "close": 413.0653381347656, "volume": 30285900 }, { "date": "2026-05-07", "open": 419.2020489501835, "high": 427.05506598481406, "low": 417.8549909144547, "close": 419.8606262207031, "volume": 34942400 }, { "date": "2026-05-08", "open": 416.48795292910256, "high": 417.7252633012779, "low": 413.105264767488, "close": 414.22283935546875, "volume": 33383800 }, { "date": "2026-05-11", "open": 406.9885016374445, "high": 411.79809190456297, "low": 404.6236285818644, "close": 411.7681579589844, "volume": 35657900 }, { "date": "2026-05-12", "open": 413.58422243338293, "high": 414.6020070114768, "low": 405.76117016707224, "close": 406.8887023925781, "volume": 38594200 }, { "date": "2026-05-13", "open": 402.3286237155428, "high": 405.4318878236479, "low": 400.1633000811369, "close": 404.3342590332031, "volume": 29667100 }, { "date": "2026-05-14", "open": 403.6058516736889, "high": 410.94993067744383, "low": 400.013625877668, "close": 408.5451354980469, "volume": 27077500 }, { "date": "2026-05-15", "open": 413.3746572242232, "high": 427.24464052002446, "low": 412.01761111071977, "close": 421.0081481933594, "volume": 50771200 }, { "date": "2026-05-18", "open": 415.71960624154525, "high": 424.2012362508279, "low": 414.7117792841577, "close": 422.6246643066406, "volume": 32564100 }, { "date": "2026-05-19", "open": 428.9708919761278, "high": 431.7648588737268, "low": 415.58987007798993, "close": 416.51788330078125, "volume": 33018700 }, { "date": "2026-05-20", "open": 413.2749005432513, "high": 421.18775475321456, "low": 410.4110776678385, "close": 420.1499938964844, "volume": 27864000 }, { "date": "2026-05-21", "open": 424.75, "high": 426.3399963378906, "low": 415.7099914550781, "close": 419.0899963378906, "volume": 31393500 }, { "date": "2026-05-22", "open": 419.5400085449219, "high": 424.3999938964844, "low": 416.3299865722656, "close": 418.57000732421875, "volume": 22390300 }, { "date": "2026-05-26", "open": 416.42999267578125, "high": 419.7699890136719, "low": 413.0199890136719, "close": 416.0299987792969, "volume": 30398000 }, { "date": "2026-05-27", "open": 411.010009765625, "high": 415.94000244140625, "low": 409.5799865722656, "close": 412.6700134277344, "volume": 28901500 }, { "date": "2026-05-28", "open": 412.9800109863281, "high": 429.489990234375, "low": 412.6700134277344, "close": 426.989990234375, "volume": 47250500 }, { "date": "2026-05-29", "open": 432.54998779296875, "high": 450.3299865722656, "low": 432.3599853515625, "close": 450.239990234375, "volume": 79654400 }, { "date": "2026-06-01", "open": 464.8399963378906, "high": 466.32000732421875, "low": 458.2699890136719, "close": 460.5199890136719, "volume": 53628900 }, { "date": "2026-06-02", "open": 446.8800048828125, "high": 453.5, "low": 440.42999267578125, "close": 441.30999755859375, "volume": 37036800 }, { "date": "2026-06-03", "open": 438.45001220703125, "high": 440.3900146484375, "low": 424.25, "close": 427.3399963378906, "volume": 39037000 }, { "date": "2026-06-04", "open": 435.80999755859375, "high": 436.1499938964844, "low": 426.4100036621094, "close": 428.04998779296875, "volume": 26899500 }, { "date": "2026-06-05", "open": 428.3399963378906, "high": 429.4700012207031, "low": 414.3999938964844, "close": 416.6700134277344, "volume": 34782200 }, { "date": "2026-06-08", "open": 414.1400146484375, "high": 417.1600036621094, "low": 408.55999755859375, "close": 411.739990234375, "volume": 32086700 }, { "date": "2026-06-09", "open": 409.0299987792969, "high": 411.9800109863281, "low": 398.4800109863281, "close": 403.4100036621094, "volume": 35317300 }, { "date": "2026-06-10", "open": 398.54998779296875, "high": 405.0400085449219, "low": 397.1600036621094, "close": 397.3599853515625, "volume": 32576000 }, { "date": "2026-06-11", "open": 395.2099914550781, "high": 396.8500061035156, "low": 384, "close": 390.3399963378906, "volume": 47224100 }, { "date": "2026-06-12", "open": 391.42999267578125, "high": 391.739990234375, "low": 382.2699890136719, "close": 390.739990234375, "volume": 34865800 }, { "date": "2026-06-15", "open": 396.79998779296875, "high": 401.75, "low": 392.8500061035156, "close": 399.760009765625, "volume": 32266400 }, { "date": "2026-06-16", "open": 395.7900085449219, "high": 396.8399963378906, "low": 390.69000244140625, "close": 393.8299865722656, "volume": 31506800 }, { "date": "2026-06-17", "open": 390.25, "high": 390.3699951171875, "low": 377.32000732421875, "close": 378.9100036621094, "volume": 41987800 }, { "date": "2026-06-18", "open": 377.82000732421875, "high": 381.3699951171875, "low": 373.2799987792969, "close": 379.3999938964844, "volume": 59714200 }, { "date": "2026-06-22", "open": 375.739990234375, "high": 381.6300048828125, "low": 367.07000732421875, "close": 367.3399963378906, "volume": 45171100 }, { "date": "2026-06-23", "open": 372.3800048828125, "high": 377.2200012207031, "low": 370.6700134277344, "close": 373.94000244140625, "volume": 40647600 }, { "date": "2026-06-24", "open": 371.57000732421875, "high": 378.8800048828125, "low": 364.7799987792969, "close": 365.4599914550781, "volume": 44509900 }, { "date": "2026-06-25", "open": 362.7699890136719, "high": 364.2300109863281, "low": 349.20001220703125, "close": 352.8299865722656, "volume": 66179000 }, { "date": "2026-06-26", "open": 357.1499938964844, "high": 376.6099853515625, "low": 355.42999267578125, "close": 372.9700012207031, "volume": 186201600 }, { "date": "2026-06-29", "open": 377.5, "high": 380.5, "low": 359.8999938964844, "close": 368.57000732421875, "volume": 51229900 }, { "date": "2026-06-30", "open": 371.0299987792969, "high": 374.1499938964844, "low": 367.45001220703125, "close": 373.0199890136719, "volume": 44945700 }, { "date": "2026-07-01", "open": 380.8299865722656, "high": 388.8299865722656, "low": 374.8900146484375, "close": 384.2799987792969, "volume": 48065800 }, { "date": "2026-07-02", "open": 384.4800109863281, "high": 392.20001220703125, "low": 383.70001220703125, "close": 390.489990234375, "volume": 42128900 }, { "date": "2026-07-06", "open": 387.0400085449219, "high": 389.1499938964844, "low": 381.2200012207031, "close": 386.739990234375, "volume": 34224500 }, { "date": "2026-07-07", "open": 392.489990234375, "high": 395.57000732421875, "low": 388.2200012207031, "close": 388.8399963378906, "volume": 29297500 }, { "date": "2026-07-08", "open": 384.0299987792969, "high": 385.30999755859375, "low": 381.3299865722656, "close": 383.3399963378906, "volume": 25908300 }, { "date": "2026-07-09", "open": 374.45001220703125, "high": 384.6499938964844, "low": 373.3500061035156, "close": 384.3599853515625, "volume": 31083200 }, { "date": "2026-07-10", "open": 387.79998779296875, "high": 391.9100036621094, "low": 381.5, "close": 385.1000061035156, "volume": 24644600 }, { "date": "2026-07-13", "open": 387.75, "high": 393.6499938964844, "low": 384.1499938964844, "close": 390.989990234375, "volume": 28914900 }, { "date": "2026-07-14", "open": 382.82000732421875, "high": 388.19000244140625, "low": 378.6499938964844, "close": 384.92999267578125, "volume": 27863900 }, { "date": "2026-07-15", "open": 387.79998779296875, "high": 398.9599914550781, "low": 386.3999938964844, "close": 395.6300048828125, "volume": 36253700 }, { "date": "2026-07-16", "open": 398.30999755859375, "high": 405.989990234375, "low": 392.04998779296875, "close": 401.1000061035156, "volume": 37047400 }, { "date": "2026-07-17", "open": 394.8599853515625, "high": 398.3900146484375, "low": 389.3900146484375, "close": 393.82000732421875, "volume": 33049800 }, { "date": "2026-07-20", "open": 391.4100036621094, "high": 403.17999267578125, "low": 389.6499938964844, "close": 402.2900085449219, "volume": 27915800 }, { "date": "2026-07-21", "open": 398.80999755859375, "high": 401.4700012207031, "low": 396.32000732421875, "close": 397.75, "volume": 24126600 }, { "date": "2026-07-22", "open": 399.5799865722656, "high": 401, "low": 386.9599914550781, "close": 390.3399963378906, "volume": 28142500 }, { "date": "2026-07-23", "open": 389.9700012207031, "high": 391.7799987792969, "low": 377.3900146484375, "close": 381.5799865722656, "volume": 30351800 }, { "date": "2026-07-24", "open": 387.04998779296875, "high": 389.0299987792969, "low": 380.6499938964844, "close": 381.70001220703125, "volume": 27659400 }, { "date": "2026-07-27", "open": 390.0799865722656, "high": 394.20001220703125, "low": 387.989990234375, "close": 389.1000061035156, "volume": 27856200 }, { "date": "2026-07-28", "open": 393.1600036621094, "high": 400.32000732421875, "low": 391.29998779296875, "close": 393.3500061035156, "volume": 32367500 }, { "date": "2026-07-29", "open": 393.3999938964844, "high": 401.25, "low": 388.739990234375, "close": 390.5400085449219, "volume": 47209000 }, { "date": "2026-07-30", "open": 437.8999938964844, "high": 458.69000244140625, "low": 432.44000244140625, "close": 451.1000061035156, "volume": 110160700 }, { "date": "2026-07-31", "open": 450, "high": 466.8399963378906, "low": 449.3299865722656, "close": 464.7200012207031, "volume": 60846000 }, { "date": "2026-08-03", "open": 476.1300048828125, "high": 491.6499938964844, "low": 475, "close": 487.6499938964844, "volume": 66762100 }, { "date": "2026-08-04", "open": 480.8999938964844, "high": 499.44000244140625, "low": 479.1700134277344, "close": 492.80999755859375, "volume": 50455500 }, { "date": "2026-08-05", "open": 496.3599853515625, "high": 498.239990234375, "low": 485.67999267578125, "close": 487.4599914550781, "volume": 33388900 }, { "date": "2026-08-06", "open": 488.54998779296875, "high": 501.55999755859375, "low": 488.5199890136719, "close": 499.8599853515625, "volume": 36441500 }, { "date": "2026-08-07", "open": 499.2099914550781, "high": 505.17999267578125, "low": 498.7300109863281, "close": 499.989990234375, "volume": 28818000 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "AAPL", "ticker": "AAPL", "name": "Apple", "sector": "하드웨어", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:40+09:00", "data_revision": "38fd03199e7341c6ea240456fade6ef8e42ca79e3ba0442b557333e09bf9f47b", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 345479400 }, "raw_cache_relative_url": "lab_cache/yahoo/US/AAPL.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/AAPL.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 311.45001220703125, "high": 314.80999755859375, "low": 310.739990234375, "close": 313.3299865722656, "volume": 34407100 }, "previous_bar": { "date": "2026-08-06", "open": 314.3399963378906, "high": 316.2900085449219, "low": 309.2300109863281, "close": 312.4100036621094, "volume": 46139900 }, "indicators": { "ma5": 309.9080017089844, "ma20": 323.4314987182617, "ma60": 308.6438334147135, "ma120": 286.42554982503253, "ma200": 279.1312841796875, "atr14": 9.352144513811384, "return_20d_pct": -0.6311114758750236, "return_60d_pct": 6.28561721390235, "return_120d_pct": 22.612663673479915, "relative_strength_20d_pct": -3.0369281626831945, "relative_strength_60d_pct": 1.4662400295395228, "high_252": 344.57000732421875, "low_252": 215.7241736307253, "distance_to_high_252_pct": -9.066378410166799 }, "trend": { "ma20_rising": false, "ma60_rising": true, "ma20_slope_5d_pct": -0.2884082225259932, "ma60_slope_5d_pct": 0.5134011293810969, "above_ma20": false, "above_ma60": true, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 56336135, "avg_traded_value_20": 18172148032.555847, "last_volume": 34407100, "volume_ratio_20": 0.610746548374325 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-05-11", "amount": 0.27 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-05-11", "amount": 0.27 } ], "liquidity": { "avg_volume_20": 56336135, "avg_traded_value_20": 18172148032.555847, "last_volume": 34407100, "volume_ratio_20": 0.610746548374325 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 255.15814081026073, "high": 256.6140134777918, "low": 252.86462630601793, "close": 253.71221923828125, "volume": 60275200 }, { "date": "2025-09-24", "open": 254.49999981420794, "high": 255.01853710208397, "low": 250.33178410429736, "close": 251.59820556640625, "volume": 42303700 }, { "date": "2025-09-25", "open": 252.49566170312627, "high": 256.4444966190252, "low": 250.99989343760635, "close": 256.14532470703125, "volume": 55202100 }, { "date": "2025-09-26", "open": 253.38315498635407, "high": 256.87328100426123, "low": 253.06405044687503, "close": 254.73931884765625, "volume": 46076300 }, { "date": "2025-09-29", "open": 253.84185736381545, "high": 254.28061851263055, "low": 252.29622703166862, "close": 253.71221923828125, "volume": 40127700 }, { "date": "2025-09-30", "open": 254.1410137555297, "high": 255.1980209495745, "low": 252.39595068950493, "close": 253.9116668701172, "volume": 37704300 }, { "date": "2025-10-01", "open": 254.32049261064776, "high": 258.0599285933123, "low": 254.21080232618834, "close": 254.72933959960938, "volume": 48713900 }, { "date": "2025-10-02", "open": 255.85613542550084, "high": 257.45162766856953, "low": 253.43299812845933, "close": 256.40460205078125, "volume": 42630200 }, { "date": "2025-10-03", "open": 253.9515436206674, "high": 258.5086431914624, "low": 253.23357360959045, "close": 257.2920837402344, "volume": 49155600 }, { "date": "2025-10-06", "open": 257.262186546101, "high": 258.339156849437, "low": 254.33049322602108, "close": 255.9658660888672, "volume": 44664100 }, { "date": "2025-10-07", "open": 256.0854948355218, "high": 256.67382669789566, "low": 254.70938317067183, "close": 255.75643920898438, "volume": 31955800 }, { "date": "2025-10-08", "open": 255.7963062732735, "high": 257.7906639625656, "low": 255.3874592951906, "close": 257.33197021484375, "volume": 36496900 }, { "date": "2025-10-09", "open": 257.08267167133846, "high": 257.27213808351553, "low": 252.42584836214985, "close": 253.32330322265625, "volume": 38322000 }, { "date": "2025-10-10", "open": 254.2207817432353, "high": 255.6567217403356, "low": 243.3116425485481, "close": 244.57806396484375, "volume": 61999100 }, { "date": "2025-10-13", "open": 248.67648318296307, "high": 248.98560621270488, "low": 244.86725241658198, "close": 246.96133422851562, "volume": 38142900 }, { "date": "2025-10-14", "open": 245.90431694508948, "high": 248.14796941642882, "low": 244.00966795095763, "close": 247.07101440429688, "volume": 35478000 }, { "date": "2025-10-15", "open": 248.78615211625979, "high": 251.1095806192417, "low": 246.77184661648403, "close": 248.63656616210938, "volume": 33893600 }, { "date": "2025-10-16", "open": 247.54965348458146, "high": 248.33741809379524, "low": 244.43846029169785, "close": 246.7519073486328, "volume": 39777000 }, { "date": "2025-10-17", "open": 247.3203043073955, "high": 252.66518358811555, "low": 246.57242016484557, "close": 251.5782470703125, "volume": 49147000 }, { "date": "2025-10-20", "open": 255.168106265739, "high": 263.63416054313814, "low": 254.90884523128253, "close": 261.50018310546875, "volume": 90483000 }, { "date": "2025-10-21", "open": 261.141213133835, "high": 264.5415968076956, "low": 261.0913359303388, "close": 262.0286865234375, "volume": 46695900 }, { "date": "2025-10-22", "open": 261.9090191460537, "high": 262.1084670888602, "low": 254.70938662410154, "close": 257.72088623046875, "volume": 45015300 }, { "date": "2025-10-23", "open": 259.2066564378435, "high": 259.8847307097371, "low": 257.2821086816683, "close": 258.84765625, "volume": 32754900 }, { "date": "2025-10-24", "open": 260.4531458541269, "high": 263.3848541030092, "low": 258.44880663072195, "close": 262.07855224609375, "volume": 38253700 }, { "date": "2025-10-27", "open": 264.13276036080543, "high": 268.36078929414754, "low": 263.90339825112477, "close": 268.0516662597656, "volume": 44888200 }, { "date": "2025-10-28", "open": 268.23113785786586, "high": 269.12862319727753, "low": 267.39351124836816, "close": 268.2411193847656, "volume": 41534800 }, { "date": "2025-10-29", "open": 268.5203194424725, "high": 270.6443152614699, "low": 266.35642794866993, "close": 268.93914794921875, "volume": 51086700 }, { "date": "2025-10-30", "open": 271.2226702585742, "high": 273.36662916750566, "low": 267.72259312931254, "close": 270.63433837890625, "volume": 69886500 }, { "date": "2025-10-31", "open": 276.2085891024436, "high": 276.53767519933945, "low": 268.40069127196034, "close": 269.6072692871094, "volume": 86167100 }, { "date": "2025-11-03", "open": 269.65711516237894, "high": 270.08589475979994, "low": 265.49886601188945, "close": 268.29095458984375, "volume": 50194600 }, { "date": "2025-11-04", "open": 267.5730004152706, "high": 270.72408938596277, "low": 266.86501191822913, "close": 269.2781982421875, "volume": 49274800 }, { "date": "2025-11-05", "open": 267.8522167164328, "high": 270.9335263776032, "low": 266.17696342424256, "close": 269.3779296875, "volume": 43683100 }, { "date": "2025-11-06", "open": 267.1342708755924, "high": 272.6287059365568, "low": 267.1342708755924, "close": 269.0089416503906, "volume": 51204000 }, { "date": "2025-11-07", "open": 269.03885049148494, "high": 271.5218466038475, "low": 266.0173996929098, "close": 267.7126159667969, "volume": 48227400 }, { "date": "2025-11-10", "open": 268.46122924118225, "high": 273.22240319845355, "low": 266.96401085683, "close": 268.93035888671875, "volume": 41312400 }, { "date": "2025-11-11", "open": 269.3096487524697, "high": 275.3983427074405, "low": 269.2996575494418, "close": 274.73956298828125, "volume": 46208300 }, { "date": "2025-11-12", "open": 274.49002155435767, "high": 275.2186787593472, "low": 271.19615348009904, "close": 272.9628601074219, "volume": 48398000 }, { "date": "2025-11-13", "open": 273.6016697208788, "high": 276.1868935731559, "low": 271.5854266195937, "close": 272.44384765625, "volume": 49602800 }, { "date": "2025-11-14", "open": 270.54732197227213, "high": 275.44821996704485, "low": 269.10002929321837, "close": 271.9048156738281, "volume": 47431300 }, { "date": "2025-11-17", "open": 268.3214829895084, "high": 269.98836893107386, "low": 265.237217022597, "close": 266.9639892578125, "volume": 45018300 }, { "date": "2025-11-18", "open": 269.48932037088264, "high": 270.2079864201871, "low": 264.8279974843966, "close": 266.9440612792969, "volume": 45677300 }, { "date": "2025-11-19", "open": 265.0375710636542, "high": 271.7051756343288, "low": 265.00762791735707, "close": 268.06195068359375, "volume": 40424500 }, { "date": "2025-11-20", "open": 270.327749378444, "high": 274.91922505965954, "low": 265.42688147061517, "close": 265.7562561035156, "volume": 45823600 }, { "date": "2025-11-21", "open": 265.4568071090486, "high": 272.8230952896135, "low": 265.17732758833057, "close": 270.98651123046875, "volume": 59030800 }, { "date": "2025-11-24", "open": 270.397615191446, "high": 276.4863089537433, "low": 270.397615191446, "close": 275.4083251953125, "volume": 65585800 }, { "date": "2025-11-25", "open": 274.75953066216096, "high": 279.8600705608694, "low": 274.73957871594786, "close": 276.4563903808594, "volume": 46914200 }, { "date": "2025-11-26", "open": 276.44637611579356, "high": 279.01161742605893, "low": 276.1170014953278, "close": 277.0352783203125, "volume": 33431400 }, { "date": "2025-11-28", "open": 276.7458380127342, "high": 278.4826014787427, "low": 275.4781737009374, "close": 278.3328857421875, "volume": 20135600 }, { "date": "2025-12-01", "open": 277.4944549964911, "high": 282.89442609469603, "low": 275.62792768573877, "close": 282.57501220703125, "volume": 46587700 }, { "date": "2025-12-02", "open": 282.47518456741903, "high": 286.86701880065203, "low": 282.10587559562896, "close": 285.6592712402344, "volume": 53669500 }, { "date": "2025-12-03", "open": 285.6692634925469, "high": 288.0847586222564, "low": 282.77461708045536, "close": 283.623046875, "volume": 43538700 }, { "date": "2025-12-04", "open": 283.5731318378766, "high": 284.20196835267484, "low": 278.07334059490756, "close": 280.179443359375, "volume": 43989100 }, { "date": "2025-12-05", "open": 280.01974631085085, "high": 280.6186397013617, "low": 277.53434330937836, "close": 278.26300048828125, "volume": 47265800 }, { "date": "2025-12-08", "open": 277.6142094762677, "high": 279.15136205700173, "low": 275.6378704438954, "close": 277.3746643066406, "volume": 38211800 }, { "date": "2025-12-09", "open": 277.64414811825674, "high": 279.5106752769474, "low": 276.40645748061854, "close": 276.66595458984375, "volume": 32193300 }, { "date": "2025-12-10", "open": 277.23491184461454, "high": 279.2312028389952, "low": 275.92734368017386, "close": 278.26300048828125, "volume": 33038300 }, { "date": "2025-12-11", "open": 278.5824273392719, "high": 279.07150890817053, "low": 273.3022288840155, "close": 277.514404296875, "volume": 33248000 }, { "date": "2025-12-12", "open": 277.38464634485007, "high": 278.70220580092337, "low": 276.30666253778065, "close": 277.7639465332031, "volume": 39532900 }, { "date": "2025-12-15", "open": 279.63046152672615, "high": 279.63046152672615, "low": 272.33402020742307, "close": 273.6016540527344, "volume": 50409100 }, { "date": "2025-12-16", "open": 272.3140798989353, "high": 274.9891026980292, "low": 271.2859911871425, "close": 274.1007385253906, "volume": 37648600 }, { "date": "2025-12-17", "open": 274.50001118897205, "high": 275.6478724530811, "low": 271.13626563598973, "close": 271.33587646484375, "volume": 50138700 }, { "date": "2025-12-18", "open": 273.1025913325419, "high": 273.12257373871984, "low": 266.4549687260805, "close": 271.68524169921875, "volume": 51630700 }, { "date": "2025-12-19", "open": 271.6453053723066, "high": 274.09077415448866, "low": 269.399477884542, "close": 273.1625061035156, "volume": 144632000 }, { "date": "2025-12-22", "open": 272.3539780142796, "high": 273.37210596231955, "low": 270.00836035897595, "close": 270.4674987792969, "volume": 36571800 }, { "date": "2025-12-23", "open": 270.3377490962612, "high": 271.99467443806464, "low": 269.06012395403746, "close": 271.85491943359375, "volume": 29642000 }, { "date": "2025-12-24", "open": 271.8349404799371, "high": 274.9192064044749, "low": 271.69521595033444, "close": 273.3022155761719, "volume": 17910600 }, { "date": "2025-12-26", "open": 273.65157518449314, "high": 274.859322715931, "low": 272.35396775197984, "close": 272.8929748535156, "volume": 21521800 }, { "date": "2025-12-29", "open": 272.1843267483383, "high": 273.8512128461511, "low": 271.8449608988494, "close": 273.2523498535156, "volume": 23715200 }, { "date": "2025-12-30", "open": 272.304089543875, "high": 273.5717234473003, "low": 271.77507361210075, "close": 272.5735778808594, "volume": 22139600 }, { "date": "2025-12-31", "open": 272.553621806917, "high": 273.17246717497864, "low": 271.24605357156486, "close": 271.3558349609375, "volume": 27293600 }, { "date": "2026-01-02", "open": 271.75509761912826, "high": 277.32473598417806, "low": 268.5011336129586, "close": 270.5074157714844, "volume": 37838100 }, { "date": "2026-01-05", "open": 270.1381104139889, "high": 271.0064921177503, "low": 265.6464557026853, "close": 266.7643737792969, "volume": 45647200 }, { "date": "2026-01-06", "open": 266.504853430471, "high": 267.0538212812338, "low": 261.6338984265986, "close": 261.8734436035156, "volume": 52352100 }, { "date": "2026-01-07", "open": 262.71190159101934, "high": 263.1909919246956, "low": 259.32817380451803, "close": 259.8471984863281, "volume": 48309800 }, { "date": "2026-01-08", "open": 256.5433578451618, "high": 258.80916773471864, "low": 255.22581364132833, "close": 258.55963134765625, "volume": 50419300 }, { "date": "2026-01-09", "open": 258.5995368285105, "high": 259.7274461787287, "low": 255.74485516422806, "close": 258.8890075683594, "volume": 39997000 }, { "date": "2026-01-12", "open": 258.6794199598783, "high": 260.8154357257053, "low": 256.32378048041085, "close": 259.76739501953125, "volume": 45263800 }, { "date": "2026-01-13", "open": 258.24022168851656, "high": 261.3244878277737, "low": 257.9108470550362, "close": 260.5658874511719, "volume": 45730800 }, { "date": "2026-01-14", "open": 259.0087756526009, "high": 261.33447181199796, "low": 256.23393227813756, "close": 259.4779052734375, "volume": 40019400 }, { "date": "2026-01-15", "open": 260.1666175851947, "high": 260.5559089501236, "low": 256.5732877053955, "close": 257.73114013671875, "volume": 39388600 }, { "date": "2026-01-16", "open": 257.4217372195352, "high": 258.41988279267105, "low": 254.45724364888233, "close": 255.05613708496094, "volume": 72142800 }, { "date": "2026-01-20", "open": 252.26132447540706, "high": 254.31750190322293, "low": 242.9685916985444, "close": 246.2425079345703, "volume": 80267500 }, { "date": "2026-01-21", "open": 248.23880604127606, "high": 251.09350304772093, "low": 244.72532928784554, "close": 247.1907501220703, "volume": 54641700 }, { "date": "2026-01-22", "open": 248.737864640942, "high": 250.53452965267718, "low": 247.68980878155546, "close": 247.8894500732422, "volume": 39708300 }, { "date": "2026-01-23", "open": 246.86136630134166, "high": 248.94748685874615, "low": 244.22624741136653, "close": 247.58001708984375, "volume": 41689000 }, { "date": "2026-01-26", "open": 251.01363570547153, "high": 256.08421686766076, "low": 249.336758511775, "close": 254.9363555908203, "volume": 55969200 }, { "date": "2026-01-27", "open": 258.68937090303496, "high": 261.46421404872183, "low": 257.73112933459527, "close": 257.791015625, "volume": 49648300 }, { "date": "2026-01-28", "open": 257.17220993748055, "high": 258.3799575946877, "low": 254.03803333601454, "close": 255.96446228027344, "volume": 41288000 }, { "date": "2026-01-29", "open": 257.52154586161765, "high": 259.16847988830324, "low": 253.93820707645818, "close": 257.801025390625, "volume": 67253000 }, { "date": "2026-01-30", "open": 254.69678984095313, "high": 261.41430490835, "low": 251.7123292610244, "close": 258.9988098144531, "volume": 92443400 }, { "date": "2026-02-02", "open": 259.5478036352127, "high": 269.98839826257677, "low": 258.7293169184304, "close": 269.5093078613281, "volume": 73913400 }, { "date": "2026-02-03", "open": 268.70080609664296, "high": 271.3758289780004, "low": 267.11372779647115, "close": 268.98028564453125, "volume": 64394700 }, { "date": "2026-02-04", "open": 271.7850411492978, "high": 278.432693698261, "low": 271.7850411492978, "close": 275.97723388671875, "volume": 90545700 }, { "date": "2026-02-05", "open": 277.6142303156022, "high": 278.98168486317746, "low": 272.72332314901723, "close": 275.3983459472656, "volume": 52977400 }, { "date": "2026-02-06", "open": 276.6060720438839, "high": 280.3890519626743, "low": 276.4164219647768, "close": 277.6042175292969, "volume": 50453400 }, { "date": "2026-02-09", "open": 277.6541982366954, "high": 277.9439398399519, "low": 271.4499228389202, "close": 274.3672180175781, "volume": 44623400 }, { "date": "2026-02-10", "open": 274.6369782150198, "high": 275.11651686144285, "low": 272.68876099546605, "close": 273.4280700683594, "volume": 34376900 }, { "date": "2026-02-11", "open": 274.44714753122867, "high": 279.92208361183503, "low": 274.1973776592452, "close": 275.24639892578125, "volume": 51931300 }, { "date": "2026-02-12", "open": 275.3363333447182, "high": 275.46621856633783, "low": 259.94051360693726, "close": 261.4891052246094, "volume": 81077200 }, { "date": "2026-02-13", "open": 261.7688319830923, "high": 261.9886306947134, "low": 255.21485759663088, "close": 255.5445556640625, "volume": 56290700 }, { "date": "2026-02-17", "open": 257.8124646511843, "high": 266.0449008431299, "low": 255.30478047881587, "close": 263.6371154785156, "volume": 58469100 }, { "date": "2026-02-18", "open": 263.35737977838915, "high": 266.57441720150126, "low": 262.20844437502524, "close": 264.106689453125, "volume": 34203300 }, { "date": "2026-02-19", "open": 262.35827847824623, "high": 264.2365527856389, "low": 259.81060750150084, "close": 260.3401184082031, "volume": 30845300 }, { "date": "2026-02-20", "open": 258.73163460792017, "high": 264.5063132392292, "low": 257.9223826043077, "close": 264.3364562988281, "volume": 42070500 }, { "date": "2026-02-23", "open": 263.24744081710827, "high": 269.1819753311392, "low": 263.13755670993424, "close": 265.9349670410156, "volume": 37308200 }, { "date": "2026-02-24", "open": 267.61343657617186, "high": 274.6369951599546, "low": 267.46358073991865, "close": 271.8895263671875, "volume": 47014600 }, { "date": "2026-02-25", "open": 271.5298429675081, "high": 274.6869380517792, "low": 270.8005039088116, "close": 273.97760009765625, "volume": 33714300 }, { "date": "2026-02-26", "open": 274.6969199809464, "high": 275.8558253670768, "low": 270.55071567552415, "close": 272.6987609863281, "volume": 32345100 }, { "date": "2026-02-27", "open": 272.5588900215503, "high": 272.5588900215503, "low": 262.6480379442022, "close": 263.93682861328125, "volume": 72366500 }, { "date": "2026-03-02", "open": 262.16844722421786, "high": 266.2846497598317, "low": 259.960490133898, "close": 264.476318359375, "volume": 41827900 }, { "date": "2026-03-03", "open": 263.23749216234586, "high": 265.31556422164516, "low": 259.8905695547566, "close": 263.5072326660156, "volume": 38568900 }, { "date": "2026-03-04", "open": 264.4063951364299, "high": 265.9050144519466, "low": 261.179387723623, "close": 262.2783508300781, "volume": 39803100 }, { "date": "2026-03-05", "open": 260.54995479568396, "high": 261.3192350446657, "low": 257.01320478174756, "close": 260.0504150390625, "volume": 49658600 }, { "date": "2026-03-06", "open": 258.39192833924307, "high": 258.53178361058343, "low": 254.13584003818684, "close": 257.2229919433594, "volume": 41120000 }, { "date": "2026-03-09", "open": 255.45463216869055, "high": 260.9095975388004, "low": 253.44647267699952, "close": 259.6407775878906, "volume": 38218500 }, { "date": "2026-03-10", "open": 257.4128391437035, "high": 262.2384104290217, "low": 256.71350175461305, "close": 260.58990478515625, "volume": 30590800 }, { "date": "2026-03-11", "open": 260.8496568052655, "high": 261.888707997661, "low": 259.3110658747261, "close": 260.5699157714844, "volume": 26218900 }, { "date": "2026-03-12", "open": 258.4219063383753, "high": 258.71164792954545, "low": 253.94601921584928, "close": 255.52456665039062, "volume": 40794000 }, { "date": "2026-03-13", "open": 255.24483747003174, "high": 256.0940459350445, "low": 249.29033192864068, "close": 249.8897705078125, "volume": 36930000 }, { "date": "2026-03-16", "open": 251.87794235419486, "high": 253.6563027081548, "low": 249.6499992581203, "close": 252.58729553222656, "volume": 32074200 }, { "date": "2026-03-17", "open": 252.72716690012706, "high": 254.89516767044782, "low": 251.94787083452104, "close": 253.99598693847656, "volume": 32361600 }, { "date": "2026-03-18", "open": 252.3974721128864, "high": 254.70534343896443, "low": 248.7708084606242, "close": 249.70994567871094, "volume": 35757900 }, { "date": "2026-03-19", "open": 249.17043241392184, "high": 251.5982036354298, "low": 247.0723745163624, "close": 248.73085021972656, "volume": 34864100 }, { "date": "2026-03-20", "open": 247.7517334570195, "high": 248.97061168291066, "low": 245.77356028907465, "close": 247.76173400878906, "volume": 88331100 }, { "date": "2026-03-23", "open": 253.73622734962268, "high": 254.3656523266213, "low": 250.0496214753341, "close": 251.25851440429688, "volume": 40546100 }, { "date": "2026-03-24", "open": 250.1195650925759, "high": 254.5954370944537, "low": 249.32029842391177, "close": 251.4083709716797, "volume": 45152300 }, { "date": "2026-03-25", "open": 253.86611511385965, "high": 254.76528059453105, "low": 251.3684162845015, "close": 252.38746643066406, "volume": 28476700 }, { "date": "2026-03-26", "open": 251.88793104116345, "high": 256.76344411909713, "low": 250.53918279672283, "close": 252.6572265625, "volume": 41796700 }, { "date": "2026-03-27", "open": 253.666280215245, "high": 255.2548282141602, "low": 247.8416601166152, "close": 248.57098388671875, "volume": 47900000 }, { "date": "2026-03-30", "open": 249.83982057534305, "high": 250.63907198816298, "low": 245.28400520065438, "close": 246.40298461914062, "volume": 39446200 }, { "date": "2026-03-31", "open": 247.6818040942864, "high": 255.24482803058763, "low": 246.87255213324852, "close": 253.55638122558594, "volume": 49598100 }, { "date": "2026-04-01", "open": 253.8461228128272, "high": 255.94418062939917, "low": 253.096813183035, "close": 255.3946990966797, "volume": 40059400 }, { "date": "2026-04-02", "open": 253.96601496217014, "high": 255.89424639361263, "low": 250.4192795609811, "close": 255.68443298339844, "volume": 31289400 }, { "date": "2026-04-06", "open": 256.27389167390277, "high": 261.9186847371787, "low": 256.2239194053331, "close": 258.6217041015625, "volume": 29329900 }, { "date": "2026-04-07", "open": 255.92421782448065, "high": 255.96418954301222, "low": 245.47383916108728, "close": 253.26666259765625, "volume": 62148000 }, { "date": "2026-04-08", "open": 258.2121146377317, "high": 259.51090582044134, "low": 256.29386854025813, "close": 258.66168212890625, "volume": 41032800 }, { "date": "2026-04-09", "open": 258.7615948993736, "high": 260.879638597066, "low": 255.8342992320816, "close": 260.2502136230469, "volume": 28121600 }, { "date": "2026-04-10", "open": 259.7406946341393, "high": 261.94865175168746, "low": 258.78155637925676, "close": 260.240234375, "volume": 31291500 }, { "date": "2026-04-13", "open": 259.49093671136296, "high": 259.9405042051452, "low": 256.4237552437805, "close": 258.96142578125, "volume": 36234700 }, { "date": "2026-04-14", "open": 259.01136264890187, "high": 261.68888841493145, "low": 256.9532612999924, "close": 258.59173583984375, "volume": 48370700 }, { "date": "2026-04-15", "open": 257.92237663273806, "high": 266.3146386359468, "low": 257.57269269729437, "close": 266.18475341796875, "volume": 49913500 }, { "date": "2026-04-16", "open": 266.55439590858066, "high": 266.91408037974617, "low": 261.0294875448873, "close": 263.15753173828125, "volume": 43323100 }, { "date": "2026-04-17", "open": 266.7142527536172, "high": 272.0493335842862, "low": 266.47448343207725, "close": 269.98126220703125, "volume": 61436200 }, { "date": "2026-04-20", "open": 270.08114756253855, "high": 274.0275237795767, "low": 270.04120633500696, "close": 272.79864501953125, "volume": 36590200 }, { "date": "2026-04-21", "open": 271.250098918132, "high": 272.5488901425708, "low": 265.1557075406741, "close": 265.9250183105469, "volume": 50209800 }, { "date": "2026-04-22", "open": 267.5734973129919, "high": 273.48803128351057, "low": 266.62435952726383, "close": 272.9185791015625, "volume": 43249200 }, { "date": "2026-04-23", "open": 274.79681820267325, "high": 275.5161566987003, "low": 271.39995382845746, "close": 273.1783142089844, "volume": 33399600 }, { "date": "2026-04-24", "open": 272.50893317942314, "high": 272.80864483253174, "low": 269.4017800912603, "close": 270.81048583984375, "volume": 38157100 }, { "date": "2026-04-27", "open": 265.84505761361925, "high": 268.1129570778125, "low": 264.8260075108844, "close": 267.3636474609375, "volume": 41466800 }, { "date": "2026-04-28", "open": 272.0893199684016, "high": 272.97851539952296, "low": 268.4127145556596, "close": 270.4608154296875, "volume": 40018900 }, { "date": "2026-04-29", "open": 267.3037117460274, "high": 270.7905199823619, "low": 266.7942019267937, "close": 269.92132568359375, "volume": 30047900 }, { "date": "2026-04-30", "open": 270.25102650288807, "high": 275.7459641951834, "low": 267.893213328058, "close": 271.1002502441406, "volume": 91848200 }, { "date": "2026-05-01", "open": 278.6032901046287, "high": 286.95561044034525, "low": 278.1137509144006, "close": 279.88214111328125, "volume": 79915400 }, { "date": "2026-05-04", "open": 279.4025768563376, "high": 280.3716851917065, "low": 274.60697695873915, "close": 276.5751647949219, "volume": 46668400 }, { "date": "2026-05-05", "open": 276.6750995896243, "high": 284.30808218316156, "low": 276.2455026895375, "close": 283.9184265136719, "volume": 49311700 }, { "date": "2026-05-06", "open": 281.66051049385584, "high": 287.76487170009636, "low": 280.8112868075762, "close": 287.245361328125, "volume": 58336100 }, { "date": "2026-05-07", "open": 289.00371711581823, "high": 291.8611003514943, "low": 285.5169394038565, "close": 287.1754150390625, "volume": 45224300 }, { "date": "2026-05-08", "open": 289.7430674686918, "high": 294.4886952888782, "low": 289.7330669166447, "close": 293.0500183105469, "volume": 52692800 }, { "date": "2026-05-11", "open": 291.9800109863281, "high": 293.8800048828125, "low": 290.2300109863281, "close": 292.67999267578125, "volume": 42247300 }, { "date": "2026-05-12", "open": 292.55999755859375, "high": 295.2699890136719, "low": 292.55999755859375, "close": 294.79998779296875, "volume": 45748100 }, { "date": "2026-05-13", "open": 293.5, "high": 300.9200134277344, "low": 293.5, "close": 298.8699951171875, "volume": 52684300 }, { "date": "2026-05-14", "open": 299.82000732421875, "high": 300.45001220703125, "low": 295.3800048828125, "close": 298.2099914550781, "volume": 35324900 }, { "date": "2026-05-15", "open": 297.8999938964844, "high": 303.20001220703125, "low": 296.5199890136719, "close": 300.2300109863281, "volume": 54862800 }, { "date": "2026-05-18", "open": 300.239990234375, "high": 300.6600036621094, "low": 294.9100036621094, "close": 297.8399963378906, "volume": 34483000 }, { "date": "2026-05-19", "open": 296.9700012207031, "high": 300.510009765625, "low": 296.3500061035156, "close": 298.9700012207031, "volume": 42243600 }, { "date": "2026-05-20", "open": 298.17999267578125, "high": 302.79998779296875, "low": 298.0799865722656, "close": 302.25, "volume": 38229800 }, { "date": "2026-05-21", "open": 301.05999755859375, "high": 305.5400085449219, "low": 300.3999938964844, "close": 304.989990234375, "volume": 42965100 }, { "date": "2026-05-22", "open": 306.1199951171875, "high": 311.3999938964844, "low": 305.8399963378906, "close": 308.82000732421875, "volume": 43670200 }, { "date": "2026-05-26", "open": 309.55999755859375, "high": 311.82000732421875, "low": 307.6700134277344, "close": 308.3299865722656, "volume": 48000500 }, { "date": "2026-05-27", "open": 308.3299865722656, "high": 313.260009765625, "low": 308.29998779296875, "close": 310.8500061035156, "volume": 50430900 }, { "date": "2026-05-28", "open": 310.67999267578125, "high": 312.79998779296875, "low": 309.57000732421875, "close": 312.510009765625, "volume": 48220400 }, { "date": "2026-05-29", "open": 311.7799987792969, "high": 315, "low": 309.5299987792969, "close": 312.05999755859375, "volume": 70026800 }, { "date": "2026-06-01", "open": 309.6300048828125, "high": 310.94000244140625, "low": 305.0199890136719, "close": 306.30999755859375, "volume": 48849900 }, { "date": "2026-06-02", "open": 307.4599914550781, "high": 315.45001220703125, "low": 306.69000244140625, "close": 315.20001220703125, "volume": 44534700 }, { "date": "2026-06-03", "open": 314.17999267578125, "high": 316.94000244140625, "low": 308.8500061035156, "close": 310.260009765625, "volume": 50836700 }, { "date": "2026-06-04", "open": 313.2300109863281, "high": 313.5400085449219, "low": 309.6499938964844, "close": 311.2300109863281, "volume": 44869100 }, { "date": "2026-06-05", "open": 312.8599853515625, "high": 315.1700134277344, "low": 307.1499938964844, "close": 307.3399963378906, "volume": 65310500 }, { "date": "2026-06-08", "open": 308.739990234375, "high": 317.3999938964844, "low": 301.1700134277344, "close": 301.5400085449219, "volume": 77949100 }, { "date": "2026-06-09", "open": 300.2799987792969, "high": 300.75, "low": 287.7799987792969, "close": 290.54998779296875, "volume": 70108800 }, { "date": "2026-06-10", "open": 290.739990234375, "high": 294.75, "low": 287.3800048828125, "close": 291.5799865722656, "volume": 52793300 }, { "date": "2026-06-11", "open": 293.7200012207031, "high": 297, "low": 289.5899963378906, "close": 295.6300048828125, "volume": 42572500 }, { "date": "2026-06-12", "open": 296.0299987792969, "high": 297.1400146484375, "low": 289.6199951171875, "close": 291.1300048828125, "volume": 38742100 }, { "date": "2026-06-15", "open": 294.1199951171875, "high": 297.7799987792969, "low": 291.70001220703125, "close": 296.4200134277344, "volume": 45732600 }, { "date": "2026-06-16", "open": 295.25, "high": 300.4800109863281, "low": 293.9700012207031, "close": 299.239990234375, "volume": 39874400 }, { "date": "2026-06-17", "open": 300.8500061035156, "high": 302.07000732421875, "low": 294.3599853515625, "close": 295.95001220703125, "volume": 42745100 }, { "date": "2026-06-18", "open": 298.1099853515625, "high": 300.57000732421875, "low": 295.6199951171875, "close": 298.010009765625, "volume": 85962200 }, { "date": "2026-06-22", "open": 297.30999755859375, "high": 302.4200134277344, "low": 296.760009765625, "close": 297.010009765625, "volume": 44879900 }, { "date": "2026-06-23", "open": 297.5400085449219, "high": 301.6400146484375, "low": 294.17999267578125, "close": 294.29998779296875, "volume": 52010900 }, { "date": "2026-06-24", "open": 295.3599853515625, "high": 299.70001220703125, "low": 292.94000244140625, "close": 293.0799865722656, "volume": 53081900 }, { "date": "2026-06-25", "open": 287.3999938964844, "high": 288.79998779296875, "low": 273.75, "close": 275.1499938964844, "volume": 107013700 }, { "date": "2026-06-26", "open": 275, "high": 285.95001220703125, "low": 274.2099914550781, "close": 283.7799987792969, "volume": 261775500 }, { "date": "2026-06-29", "open": 286.7300109863281, "high": 288.3699951171875, "low": 279.8500061035156, "close": 281.739990234375, "volume": 66427000 }, { "date": "2026-06-30", "open": 281.1700134277344, "high": 289.94000244140625, "low": 280.70001220703125, "close": 289.3599853515625, "volume": 65100200 }, { "date": "2026-07-01", "open": 293.44000244140625, "high": 296.5899963378906, "low": 289.20001220703125, "close": 294.3800048828125, "volume": 50164200 }, { "date": "2026-07-02", "open": 294.1199951171875, "high": 309.4200134277344, "low": 293.67999267578125, "close": 308.6300048828125, "volume": 75352800 }, { "date": "2026-07-06", "open": 307.3599853515625, "high": 314.20001220703125, "low": 307, "close": 312.6600036621094, "volume": 53590000 }, { "date": "2026-07-07", "open": 315.2900085449219, "high": 315.4800109863281, "low": 310.1499938964844, "close": 310.6600036621094, "volume": 42490000 }, { "date": "2026-07-08", "open": 311.9100036621094, "high": 314.82000732421875, "low": 307.04998779296875, "close": 313.3900146484375, "volume": 41323500 }, { "date": "2026-07-09", "open": 310.510009765625, "high": 316.5299987792969, "low": 308.1600036621094, "close": 316.2200012207031, "volume": 48124500 }, { "date": "2026-07-10", "open": 314.7200012207031, "high": 316.9100036621094, "low": 312.1700134277344, "close": 315.32000732421875, "volume": 34132300 }, { "date": "2026-07-13", "open": 317.0199890136719, "high": 323.45001220703125, "low": 315.7799987792969, "close": 317.30999755859375, "volume": 43257800 }, { "date": "2026-07-14", "open": 313.760009765625, "high": 316.19000244140625, "low": 311.9100036621094, "close": 314.8599853515625, "volume": 36336800 }, { "date": "2026-07-15", "open": 317.6199951171875, "high": 328.7300109863281, "low": 317.32000732421875, "close": 327.5, "volume": 60957600 }, { "date": "2026-07-16", "open": 328.010009765625, "high": 334.67999267578125, "low": 326.7900085449219, "close": 333.260009765625, "volume": 62970600 }, { "date": "2026-07-17", "open": 331.9800109863281, "high": 334.989990234375, "low": 329, "close": 333.739990234375, "volume": 63407100 }, { "date": "2026-07-20", "open": 333.510009765625, "high": 333.7099914550781, "low": 323.67999267578125, "close": 326.5899963378906, "volume": 53468000 }, { "date": "2026-07-21", "open": 323.1300048828125, "high": 329.6000061035156, "low": 322.2200012207031, "close": 327.739990234375, "volume": 41338900 }, { "date": "2026-07-22", "open": 327.8699951171875, "high": 329, "low": 323.3399963378906, "close": 325.8900146484375, "volume": 38755900 }, { "date": "2026-07-23", "open": 321.7300109863281, "high": 323.29998779296875, "low": 319.3500061035156, "close": 321.6600036621094, "volume": 40840800 }, { "date": "2026-07-24", "open": 321.7900085449219, "high": 334.3699951171875, "low": 321.6199951171875, "close": 333.0199890136719, "volume": 47489400 }, { "date": "2026-07-27", "open": 334.5400085449219, "high": 339.57000732421875, "low": 334.0199890136719, "close": 336.9100036621094, "volume": 49604300 }, { "date": "2026-07-28", "open": 340.0299987792969, "high": 342.8900146484375, "low": 335.6000061035156, "close": 340.0799865722656, "volume": 51859000 }, { "date": "2026-07-29", "open": 339.7300109863281, "high": 344.57000732421875, "low": 337.3500061035156, "close": 338.19000244140625, "volume": 56090800 }, { "date": "2026-07-30", "open": 333.1000061035156, "high": 334.75, "low": 329.5899963378906, "close": 333.42999267578125, "volume": 74817800 }, { "date": "2026-07-31", "open": 304.80999755859375, "high": 310.69000244140625, "low": 300, "close": 308.9100036621094, "volume": 132489100 }, { "date": "2026-08-03", "open": 309.5799865722656, "high": 311.79998779296875, "low": 302.55999755859375, "close": 303.4200134277344, "volume": 75052000 }, { "date": "2026-08-04", "open": 302.7300109863281, "high": 310.4200134277344, "low": 301.32000732421875, "close": 309.3800048828125, "volume": 68001000 }, { "date": "2026-08-05", "open": 309.3599853515625, "high": 311.7099914550781, "low": 305.6700134277344, "close": 311, "volume": 49438800 }, { "date": "2026-08-06", "open": 314.3399963378906, "high": 316.2900085449219, "low": 309.2300109863281, "close": 312.4100036621094, "volume": 46139900 }, { "date": "2026-08-07", "open": 311.45001220703125, "high": 314.80999755859375, "low": 310.739990234375, "close": 313.3299865722656, "volume": 34407100 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "GOOGL", "ticker": "GOOGL", "name": "Alphabet", "sector": "인터넷", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:40+09:00", "data_revision": "1242fc63eab2c9d8f70825ae26a309b1cf1a5cc5e1657bf4eda8edcc562f69f7", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 1092922200 }, "raw_cache_relative_url": "lab_cache/yahoo/US/GOOGL.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/GOOGL.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 356.7200012207031, "high": 358.8999938964844, "low": 353.7799987792969, "close": 354.29998779296875, "volume": 19805200 }, "previous_bar": { "date": "2026-08-06", "open": 360.7699890136719, "high": 364.1300048828125, "low": 356.8800048828125, "close": 357.75, "volume": 25235900 }, "indicators": { "ma5": 365.12799682617185, "ma20": 348.76199798583986, "ma60": 362.3950256347656, "ma120": 342.9781473795573, "ma200": 328.8279862976074, "atr14": 13.228570120675224, "return_20d_pct": -0.8063175267005285, "return_60d_pct": -8.477704722734725, "return_120d_pct": 16.041204180789048, "relative_strength_20d_pct": -3.2121342135086994, "relative_strength_60d_pct": -13.297081907097553, "high_252": 408.36608091552193, "low_252": 193.77719542929833, "distance_to_high_252_pct": -13.239614074053751 }, "trend": { "ma20_rising": true, "ma60_rising": false, "ma20_slope_5d_pct": 0.20341632579781166, "ma60_slope_5d_pct": -0.6669909771322091, "above_ma20": true, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 32536210, "avg_traded_value_20": 11307525098.96286, "last_volume": 19805200, "volume_ratio_20": 0.6087125697799467 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 0.21 }, { "type": "DIVIDEND", "date": "2026-06-08", "amount": 0.22 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 0.21 }, { "type": "DIVIDEND", "date": "2026-06-08", "amount": 0.22 } ], "liquidity": { "avg_volume_20": 32536210, "avg_traded_value_20": 11307525098.96286, "last_volume": 19805200, "volume_ratio_20": 0.6087125697799467 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 252.54585863312587, "high": 253.8632882566711, "low": 249.9908602190898, "close": 251.16856384277344, "volume": 26628000 }, { "date": "2025-09-24", "open": 251.16857220037895, "high": 251.85722723296598, "low": 245.95876438662486, "close": 246.6573944091797, "volume": 28201000 }, { "date": "2025-09-25", "open": 243.9227126560544, "high": 246.00864273328935, "low": 240.26987173165682, "close": 245.30999755859375, "volume": 31020400 }, { "date": "2025-09-26", "open": 246.58752699597628, "high": 248.93292875938775, "low": 245.4896689933639, "close": 246.0585479736328, "volume": 18503200 }, { "date": "2025-09-29", "open": 247.3659922504587, "high": 250.65953566268354, "low": 242.295910900337, "close": 243.5734100341797, "volume": 32505800 }, { "date": "2025-09-30", "open": 242.33584768941728, "high": 242.8149061000678, "low": 238.78280195485732, "close": 242.6252899169922, "volume": 34724300 }, { "date": "2025-10-01", "open": 240.2798631456683, "high": 245.81902814560354, "low": 238.1440427490887, "close": 244.4217529296875, "volume": 31658200 }, { "date": "2025-10-02", "open": 244.67126631775048, "high": 246.32802833371, "low": 241.82684091969116, "close": 245.21022033691406, "volume": 25483300 }, { "date": "2025-10-03", "open": 244.01255894852343, "high": 245.8190218960462, "low": 241.18808361984188, "close": 244.87088012695312, "volume": 30249600 }, { "date": "2025-10-06", "open": 244.30198799944458, "high": 250.82922509816828, "low": 244.10238160883648, "close": 249.94094848632812, "volume": 28894700 }, { "date": "2025-10-07", "open": 247.78518329877946, "high": 249.95094390133718, "low": 245.04055349112926, "close": 245.2800750732422, "volume": 23181300 }, { "date": "2025-10-08", "open": 244.4816510919942, "high": 245.52958847857047, "low": 243.3438778825467, "close": 244.14230346679688, "volume": 21307100 }, { "date": "2025-10-09", "open": 243.99259549865826, "high": 244.28202248032238, "low": 238.68297718710045, "close": 241.05833435058594, "volume": 27892100 }, { "date": "2025-10-10", "open": 240.958526974338, "high": 243.61333616794536, "low": 235.37944680935243, "close": 236.1080322265625, "volume": 33180300 }, { "date": "2025-10-13", "open": 239.74093961058136, "high": 244.02255566567635, "low": 239.2419159793632, "close": 243.67323303222656, "volume": 24995000 }, { "date": "2025-10-14", "open": 240.75892736637323, "high": 246.63742490132327, "low": 240.04033214741565, "close": 244.97068786621094, "volume": 22111600 }, { "date": "2025-10-15", "open": 246.76717761089535, "high": 251.6176877577252, "low": 245.50964358356617, "close": 250.539794921875, "volume": 27007700 }, { "date": "2025-10-16", "open": 251.27834055068328, "high": 256.4581925767255, "low": 249.61160360230107, "close": 250.9689483642578, "volume": 27997200 }, { "date": "2025-10-17", "open": 250.27031046967195, "high": 253.72356048353365, "low": 247.32607427452788, "close": 252.80535888671875, "volume": 29671600 }, { "date": "2025-10-20", "open": 254.19265795496185, "high": 256.82748687148535, "low": 253.73354951664797, "close": 256.04901123046875, "volume": 22350200 }, { "date": "2025-10-21", "open": 254.24254216862593, "high": 254.38226816359625, "low": 243.6732110393333, "close": 249.9709014892578, "volume": 47312100 }, { "date": "2025-10-22", "open": 253.87326076642051, "high": 255.85936494298178, "low": 248.8031791754094, "close": 251.19850158691406, "volume": 35029400 }, { "date": "2025-10-23", "open": 252.48597410141812, "high": 254.54194887812838, "low": 251.35819113136333, "close": 252.58578491210938, "volume": 19901400 }, { "date": "2025-10-24", "open": 256.0789706985135, "high": 261.16901817646277, "low": 254.82145177331685, "close": 259.4124755859375, "volume": 28655100 }, { "date": "2025-10-27", "open": 264.3028491565017, "high": 269.61246721569535, "low": 263.76389517627246, "close": 268.744140625, "volume": 35235200 }, { "date": "2025-10-28", "open": 269.1633589320839, "high": 270.20133657580493, "low": 265.9795858431389, "close": 266.94769287109375, "volume": 29738600 }, { "date": "2025-10-29", "open": 267.2271543584551, "high": 274.802329420885, "low": 267.14732397902117, "close": 274.0338439941406, "volume": 43580300 }, { "date": "2025-10-30", "open": 291.02060225143094, "high": 291.02060225143094, "low": 279.51311834988803, "close": 280.93035888671875, "volume": 74876000 }, { "date": "2025-10-31", "open": 282.6569440736325, "high": 285.44150434001006, "low": 276.48901957648127, "close": 280.6408996582031, "volume": 39267900 }, { "date": "2025-11-03", "open": 281.62895336390585, "high": 284.97241759660864, "low": 279.25359613963377, "close": 283.16595458984375, "volume": 29786000 }, { "date": "2025-11-04", "open": 276.2095810062224, "high": 280.72074368596594, "low": 275.72054759218855, "close": 276.998046875, "volume": 30078400 }, { "date": "2025-11-05", "open": 278.32541216487215, "high": 285.86068664735006, "low": 276.79840119805726, "close": 283.7547912597656, "volume": 31010300 }, { "date": "2025-11-06", "open": 284.7728237611903, "high": 287.78694611145437, "low": 280.59103358006456, "close": 284.1939697265625, "volume": 37173600 }, { "date": "2025-11-07", "open": 282.656912627443, "high": 283.22580678831247, "low": 274.6525857946798, "close": 278.28546142578125, "volume": 34479600 }, { "date": "2025-11-10", "open": 283.8645774088431, "high": 290.2320924976737, "low": 282.30759586857965, "close": 289.5334777832031, "volume": 29557300 }, { "date": "2025-11-11", "open": 287.18807388729897, "high": 291.34994399814246, "low": 286.75892091303916, "close": 290.7411193847656, "volume": 19842100 }, { "date": "2025-11-12", "open": 291.11038092678234, "high": 291.43975353768866, "low": 283.1359940674285, "close": 286.15008544921875, "volume": 24829900 }, { "date": "2025-11-13", "open": 281.7886277548892, "high": 282.2876513282579, "low": 276.6985812149319, "close": 278.0260009765625, "volume": 29494000 }, { "date": "2025-11-14", "open": 270.88000309409097, "high": 278.0160347166159, "low": 270.17139808707816, "close": 275.8702392578125, "volume": 31647200 }, { "date": "2025-11-17", "open": 285.22190446328057, "high": 293.3759628274161, "low": 283.01622885841863, "close": 284.46337890625, "volume": 52670200 }, { "date": "2025-11-18", "open": 287.3577599014325, "high": 288.236015842567, "low": 277.65674001133203, "close": 283.724853515625, "volume": 49158700 }, { "date": "2025-11-19", "open": 286.5992292728396, "high": 303.21670857801746, "low": 286.07026549054086, "close": 292.2381896972656, "volume": 68198900 }, { "date": "2025-11-20", "open": 303.94529376978943, "high": 305.8216273232207, "low": 288.1062900504894, "close": 288.884765625, "volume": 62025200 }, { "date": "2025-11-21", "open": 295.84113571634185, "high": 303.32648898994427, "low": 293.2761473513388, "close": 299.0747985839844, "volume": 74137700 }, { "date": "2025-11-24", "open": 310.52242205466104, "high": 318.85612204740676, "low": 308.9954110970811, "close": 317.9578552246094, "volume": 85165100 }, { "date": "2025-11-25", "open": 325.5729598317621, "high": 328.187838552192, "low": 317.0296784660599, "close": 322.8083801269531, "volume": 88632100 }, { "date": "2025-11-26", "open": 320.053780820363, "high": 323.86632857763385, "low": 316.1713929045335, "close": 319.3252258300781, "volume": 51373400 }, { "date": "2025-11-28", "open": 322.73852157316225, "high": 326.2117368304371, "low": 316.1713843298485, "close": 319.55474853515625, "volume": 26018600 }, { "date": "2025-12-01", "open": 317.07959553768603, "high": 319.22539084430224, "low": 313.2770382872594, "close": 314.27508544921875, "volume": 41183000 }, { "date": "2025-12-02", "open": 316.1214443613123, "high": 317.75825630619534, "low": 313.29698432996054, "close": 315.1932678222656, "volume": 35854700 }, { "date": "2025-12-03", "open": 315.2731421058358, "high": 320.9520026070636, "low": 313.4866291038915, "close": 319.0058288574219, "volume": 41838300 }, { "date": "2025-12-04", "open": 321.6007694211511, "high": 321.73048997615604, "low": 314.0854750084747, "close": 316.999755859375, "volume": 31240900 }, { "date": "2025-12-05", "open": 318.8660555204289, "high": 322.528901747787, "low": 318.5467035992101, "close": 320.642578125, "volume": 28851700 }, { "date": "2025-12-08", "open": 319.63395301128804, "high": 320.0234606774875, "low": 310.81544458829893, "close": 313.31219482421875, "volume": 33909400 }, { "date": "2025-12-09", "open": 311.96391713296777, "high": 317.57660631064704, "low": 311.4945269093235, "close": 316.66778564453125, "volume": 30194000 }, { "date": "2025-12-10", "open": 315.4194206321133, "high": 320.8923078304596, "low": 314.27092168020465, "close": 319.7937316894531, "volume": 33428900 }, { "date": "2025-12-11", "open": 319.6638831462354, "high": 320.7025396818571, "low": 308.19882663213485, "close": 312.0238342285156, "volume": 42353700 }, { "date": "2025-12-12", "open": 313.29221022339095, "high": 314.46067218572114, "low": 305.1627773855729, "close": 308.887939453125, "volume": 35940200 }, { "date": "2025-12-15", "open": 310.9152814169449, "high": 311.01515750934647, "low": 304.4836511834585, "close": 307.8193054199219, "volume": 29151900 }, { "date": "2025-12-16", "open": 304.55358908476643, "high": 310.3660001485481, "low": 302.1966411442108, "close": 306.1714782714844, "volume": 30585000 }, { "date": "2025-12-17", "open": 307.60959033164653, "high": 307.6894729197007, "low": 295.7350329501308, "close": 296.3342590332031, "volume": 43930400 }, { "date": "2025-12-18", "open": 301.32777470817274, "high": 303.56485302569047, "low": 298.8410213827925, "close": 302.0668029785156, "volume": 33518000 }, { "date": "2025-12-19", "open": 301.33777770154796, "high": 306.85059101726483, "low": 300.5787559089981, "close": 306.7607116699219, "volume": 59943200 }, { "date": "2025-12-22", "open": 309.47716491524386, "high": 309.7268399185022, "low": 304.90310178792384, "close": 309.3772888183594, "volume": 26429900 }, { "date": "2025-12-23", "open": 309.2274800840275, "high": 314.5305745464577, "low": 308.91788552805923, "close": 313.94134521484375, "volume": 25478700 }, { "date": "2025-12-24", "open": 314.3608103937755, "high": 314.67040497756983, "low": 311.51453957359615, "close": 313.68170166015625, "volume": 10097400 }, { "date": "2025-12-26", "open": 314.0711877312235, "high": 314.6803801033015, "low": 311.87403553475036, "close": 313.1024475097656, "volume": 10899000 }, { "date": "2025-12-29", "open": 310.96521879647884, "high": 313.61176774066803, "low": 310.2161937852231, "close": 313.1523742675781, "volume": 19621800 }, { "date": "2025-12-30", "open": 312.09376543928346, "high": 316.5379928503015, "low": 312.0538089034933, "close": 313.4420166015625, "volume": 17380900 }, { "date": "2025-12-31", "open": 312.4433102220648, "high": 314.17104176667254, "low": 311.03513952358344, "close": 312.5931091308594, "volume": 16377700 }, { "date": "2026-01-02", "open": 316.4880510777925, "high": 322.0807776535599, "low": 309.92658419973367, "close": 314.7403259277344, "volume": 32009400 }, { "date": "2026-01-05", "open": 317.24707928114736, "high": 318.60529679570504, "low": 314.2210191795431, "close": 316.1285400390625, "volume": 30195600 }, { "date": "2026-01-06", "open": 315.9886856047422, "high": 320.5227923064431, "low": 311.3746963103618, "close": 313.9313659667969, "volume": 31212100 }, { "date": "2026-01-07", "open": 313.95131240372154, "high": 325.725993751253, "low": 313.7815504740342, "close": 321.5614318847656, "volume": 35104400 }, { "date": "2026-01-08", "open": 328.54234711069296, "high": 329.8905982345552, "low": 321.08205673508803, "close": 325.0169372558594, "volume": 31896100 }, { "date": "2026-01-09", "open": 326.6647962522232, "high": 330.3999246926398, "low": 325.37646465172014, "close": 328.14288330078125, "volume": 26214200 }, { "date": "2026-01-12", "open": 325.37643895257156, "high": 333.6057474535575, "low": 324.57749116547984, "close": 331.4285583496094, "volume": 33923900 }, { "date": "2026-01-13", "open": 334.5146010595183, "high": 340.04737751020235, "low": 333.18631289711504, "close": 335.53326416015625, "volume": 33517600 }, { "date": "2026-01-14", "open": 334.62442706687915, "high": 336.08252056576845, "low": 330.05039437456895, "close": 335.4034118652344, "volume": 28525600 }, { "date": "2026-01-15", "open": 337.21104566866205, "high": 337.2510022020921, "low": 330.3100250775331, "close": 332.3473815917969, "volume": 28442400 }, { "date": "2026-01-16", "open": 333.97528525413946, "high": 334.2149635116852, "low": 327.27401649506595, "close": 329.5710144042969, "volume": 40341600 }, { "date": "2026-01-20", "open": 320.4528849486331, "high": 327.30398324237245, "low": 320.01345448184367, "close": 321.5814208984375, "volume": 35361000 }, { "date": "2026-01-21", "open": 320.50283121296127, "high": 332.0478012719212, "low": 318.9348648307384, "close": 327.953125, "volume": 35386600 }, { "date": "2026-01-22", "open": 334.0152418739244, "high": 334.71431361791133, "low": 328.32263943252485, "close": 330.1103210449219, "volume": 26253600 }, { "date": "2026-01-23", "open": 332.05776231305794, "high": 333.2562145369407, "low": 327.0243361197249, "close": 327.5036926269531, "volume": 27280000 }, { "date": "2026-01-26", "open": 327.3838548641184, "high": 335.4034148973675, "low": 326.5749102768944, "close": 332.8267822265625, "volume": 26042100 }, { "date": "2026-01-27", "open": 334.93402312381306, "high": 337.4707297257924, "low": 333.04649592160257, "close": 334.1150817871094, "volume": 21636200 }, { "date": "2026-01-28", "open": 335.62313448097893, "high": 337.1012215187292, "low": 331.5084951745387, "close": 335.5732116699219, "volume": 27434400 }, { "date": "2026-01-29", "open": 339.85759500876696, "high": 341.84502871736817, "low": 326.115503846963, "close": 337.8102722167969, "volume": 39785600 }, { "date": "2026-01-30", "open": 339.5580079569619, "high": 339.5580079569619, "low": 331.8580393103398, "close": 337.56060791015625, "volume": 31024000 }, { "date": "2026-02-02", "open": 335.78293445124825, "high": 344.3817273143538, "low": 335.1937050748485, "close": 343.24322509765625, "volume": 32006100 }, { "date": "2026-02-03", "open": 346.8884575284791, "high": 348.5463032010534, "low": 337.0312933144156, "close": 339.26837158203125, "volume": 36506700 }, { "date": "2026-02-04", "open": 342.514142570529, "high": 342.86369366519597, "low": 328.09291217000737, "close": 332.6070556640625, "volume": 70618400 }, { "date": "2026-02-05", "open": 311.814107165092, "high": 332.25749685616427, "low": 306.06158556074746, "close": 330.8193664550781, "volume": 88205800 }, { "date": "2026-02-06", "open": 326.75466854448496, "high": 329.95052083207565, "low": 319.50412705068965, "close": 322.4402770996094, "volume": 56380500 }, { "date": "2026-02-09", "open": 320.5127991892576, "high": 327.2740180221729, "low": 316.84758707958963, "close": 323.8984069824219, "volume": 39640100 }, { "date": "2026-02-10", "open": 320.5527401483992, "high": 321.25184233940706, "low": 314.2009923012897, "close": 318.16583251953125, "volume": 39170000 }, { "date": "2026-02-11", "open": 318.55535268111106, "high": 320.64263210541753, "low": 309.25745775560665, "close": 310.5557556152344, "volume": 45406400 }, { "date": "2026-02-12", "open": 311.68427643298344, "high": 315.8288752987113, "low": 306.80064932708433, "close": 308.5982971191406, "volume": 47761300 }, { "date": "2026-02-13", "open": 307.32996759040856, "high": 308.2287915112591, "low": 303.31517401115394, "close": 305.32257080078125, "volume": 38499700 }, { "date": "2026-02-17", "open": 299.6499434457439, "high": 304.0442171582303, "low": 295.86486207725466, "close": 301.6273498535156, "volume": 39247600 }, { "date": "2026-02-18", "open": 301.6972906518214, "high": 304.983022308801, "low": 300.8583862777236, "close": 302.9356689453125, "volume": 28482100 }, { "date": "2026-02-19", "open": 301.42763905495286, "high": 305.0728879320441, "low": 299.64995428739604, "close": 302.456298828125, "volume": 25834400 }, { "date": "2026-02-20", "open": 303.9243808328656, "high": 316.08853909864735, "low": 303.504913437054, "close": 314.5705261230469, "volume": 53210800 }, { "date": "2026-02-23", "open": 318.6352220336332, "high": 319.1046122516075, "low": 309.4671633706354, "close": 311.0850524902344, "volume": 31423000 }, { "date": "2026-02-24", "open": 310.11633870149166, "high": 311.8640638461802, "low": 305.53230897934316, "close": 310.495849609375, "volume": 25615600 }, { "date": "2026-02-25", "open": 311.6543207518016, "high": 313.2322838254539, "low": 309.03773161827513, "close": 312.49322509765625, "volume": 29963600 }, { "date": "2026-02-26", "open": 312.23361045347764, "high": 312.73296049797625, "low": 301.95697800388234, "close": 306.9804382324219, "volume": 36431200 }, { "date": "2026-02-27", "open": 303.7446468483449, "high": 311.9639287272481, "low": 303.4050620118916, "close": 311.354736328125, "volume": 44640600 }, { "date": "2026-03-02", "open": 302.83581985466094, "high": 308.0889612664211, "low": 300.908305641281, "close": 306.12152099609375, "volume": 34790200 }, { "date": "2026-03-03", "open": 298.2018299939976, "high": 303.5448811012492, "low": 296.3242691134317, "close": 303.1853332519531, "volume": 35497000 }, { "date": "2026-03-04", "open": 302.49628364637806, "high": 305.07291645770977, "low": 300.3590508331652, "close": 302.7359619140625, "volume": 29536200 }, { "date": "2026-03-05", "open": 302.6460567428228, "high": 302.9056980180265, "low": 297.6026034525966, "close": 300.4888610839844, "volume": 35752300 }, { "date": "2026-03-06", "open": 295.7050936872067, "high": 300.1393243405422, "low": 294.7962729857715, "close": 298.1319274902344, "volume": 25576900 }, { "date": "2026-03-09", "open": 294.1842573074437, "high": 306.6168332730834, "low": 293.9044256827884, "close": 306.1770935058594, "volume": 29312100 }, { "date": "2026-03-10", "open": 305.98724420005084, "high": 309.3252467158022, "low": 305.3875962722132, "close": 306.8567199707031, "volume": 23239700 }, { "date": "2026-03-11", "open": 306.56689883882945, "high": 311.23412470378855, "low": 305.7374076911934, "close": 308.5157470703125, "volume": 24125700 }, { "date": "2026-03-12", "open": 306.636841807898, "high": 308.7555713296518, "low": 300.8502897843219, "close": 303.3687744140625, "volume": 24928300 }, { "date": "2026-03-13", "open": 306.8267356773544, "high": 307.50632242162294, "low": 300.26065041451466, "close": 302.09954833984375, "volume": 23693100 }, { "date": "2026-03-16", "open": 304.16832484157635, "high": 306.3070315122431, "low": 302.8391017033621, "close": 305.3775939941406, "volume": 23519700 }, { "date": "2026-03-17", "open": 305.67739809365116, "high": 311.2341070358109, "low": 305.3176276402165, "close": 310.7344055175781, "volume": 21955200 }, { "date": "2026-03-18", "open": 309.0853604878573, "high": 312.28346234614037, "low": 306.74676108497374, "close": 307.5063171386719, "volume": 20009800 }, { "date": "2026-03-19", "open": 303.8285227221892, "high": 307.8760927647981, "low": 302.16951004441273, "close": 306.9466552734375, "volume": 25075800 }, { "date": "2026-03-20", "open": 305.2776414809433, "high": 305.8173276578073, "low": 298.0919312440676, "close": 300.8203125, "volume": 44364100 }, { "date": "2026-03-23", "open": 301.92965766257777, "high": 305.7973733016039, "low": 300.75036931754545, "close": 301.87969970703125, "volume": 29326900 }, { "date": "2026-03-24", "open": 299.02141279307426, "high": 299.7409842283802, "low": 290.15668188195673, "close": 290.2666320800781, "volume": 36864300 }, { "date": "2026-03-25", "open": 293.2648285118823, "high": 295.82329783701033, "low": 289.0673235725591, "close": 290.7563171386719, "volume": 29460700 }, { "date": "2026-03-26", "open": 287.7381369232671, "high": 287.7781215852462, "low": 278.33375052565475, "close": 280.7523193359375, "volume": 39080600 }, { "date": "2026-03-27", "open": 277.1144865271076, "high": 279.203235317384, "low": 273.7864876697142, "close": 274.1762390136719, "volume": 35890600 }, { "date": "2026-03-30", "open": 276.2550012483934, "high": 276.9245842043685, "low": 271.9475460941929, "close": 273.33673095703125, "volume": 35141200 }, { "date": "2026-03-31", "open": 277.87403020607053, "high": 287.9080147834651, "low": 276.9245851168754, "close": 287.3883361816406, "volume": 43875400 }, { "date": "2026-04-01", "open": 290.6663854824321, "high": 300.34059988895723, "low": 290.23664948178913, "close": 297.2124938964844, "volume": 37684500 }, { "date": "2026-04-02", "open": 290.5164904801884, "high": 297.90206355243157, "low": 289.2772403921399, "close": 295.59344482421875, "volume": 21666500 }, { "date": "2026-04-06", "open": 295.69337737406744, "high": 300.4405418912755, "low": 295.0037868253031, "close": 299.8109130859375, "volume": 16945500 }, { "date": "2026-04-07", "open": 302.54929810267237, "high": 305.4475608650088, "low": 297.5422790326475, "close": 305.27764892578125, "volume": 23205400 }, { "date": "2026-04-08", "open": 320.25872115869026, "high": 321.88772251879675, "low": 314.8319393907938, "close": 317.1305847167969, "volume": 33547100 }, { "date": "2026-04-09", "open": 315.72141928886384, "high": 319.3492572184689, "low": 310.8743084256086, "close": 318.29986572265625, "volume": 23739200 }, { "date": "2026-04-10", "open": 319.8289680511782, "high": 321.6378852163977, "low": 316.1311948927162, "close": 317.0506286621094, "volume": 19152600 }, { "date": "2026-04-13", "open": 316.9507009019676, "high": 321.43801087893695, "low": 315.28168437302884, "close": 321.1181945800781, "volume": 18866400 }, { "date": "2026-04-14", "open": 324.59612530340485, "high": 333.09105123243734, "low": 323.5567375910905, "close": 332.7112731933594, "volume": 27721400 }, { "date": "2026-04-15", "open": 332.69130668872015, "high": 337.278563176308, "low": 330.70247381548376, "close": 336.91876220703125, "volume": 24918800 }, { "date": "2026-04-16", "open": 338.5477782390461, "high": 339.67710854893676, "low": 334.3202924195682, "close": 335.81939697265625, "volume": 20541500 }, { "date": "2026-04-17", "open": 337.4484504303517, "high": 342.1156763245155, "low": 336.0392884001999, "close": 341.4760437011719, "volume": 25581900 }, { "date": "2026-04-20", "open": 340.55660000710446, "high": 341.1962021124509, "low": 336.40905286572576, "close": 337.2185974121094, "volume": 18784200 }, { "date": "2026-04-21", "open": 337.48841459650436, "high": 339.13742351057505, "low": 331.1522029907326, "close": 332.0916442871094, "volume": 23123800 }, { "date": "2026-04-22", "open": 336.818816762841, "high": 339.6171637007564, "low": 334.96994545488326, "close": 339.1174621582031, "volume": 20293000 }, { "date": "2026-04-23", "open": 340.9763246437424, "high": 341.7558578013153, "low": 335.97930940305434, "close": 338.6877136230469, "volume": 18650300 }, { "date": "2026-04-24", "open": 338.5277988797623, "high": 345.06387272769797, "low": 335.1897964239415, "close": 344.19439697265625, "volume": 26426100 }, { "date": "2026-04-27", "open": 345.77347673538645, "high": 352.9691603649003, "low": 342.5254168368208, "close": 350.130859375, "volume": 28576900 }, { "date": "2026-04-28", "open": 348.34192077884484, "high": 352.20963620070955, "low": 345.91337868788094, "close": 349.5711975097656, "volume": 27824100 }, { "date": "2026-04-29", "open": 347.36252924438134, "high": 355.5776236260777, "low": 344.0045190996302, "close": 349.7311096191406, "volume": 35376300 }, { "date": "2026-04-30", "open": 373.8467067603946, "high": 385.6096696957082, "low": 365.60163158627074, "close": 384.5702819824219, "volume": 72040000 }, { "date": "2026-05-01", "open": 381.4022037517389, "high": 386.52914645154755, "low": 378.82372671588394, "close": 385.45977783203125, "volume": 30105200 }, { "date": "2026-05-04", "open": 385.39979379858875, "high": 387.14874909409923, "low": 379.56328378663693, "close": 383.0212097167969, "volume": 26298600 }, { "date": "2026-05-05", "open": 385.99945170269467, "high": 392.58551415458055, "low": 383.79074899852696, "close": 388.1981201171875, "volume": 23878600 }, { "date": "2026-05-06", "open": 394.0146525811788, "high": 399.61131576273664, "low": 392.52555179602564, "close": 397.8023986816406, "volume": 31308500 }, { "date": "2026-05-07", "open": 399.6812819584635, "high": 399.8611671879692, "low": 392.4455831227277, "close": 397.7524108886719, "volume": 24433500 }, { "date": "2026-05-08", "open": 396.7630105926761, "high": 401.76002583943523, "low": 396.1233780013978, "close": 400.56072998046875, "volume": 21461800 }, { "date": "2026-05-11", "open": 393.41500861238904, "high": 397.2027547509894, "low": 388.23810807955056, "close": 388.40802001953125, "volume": 30753700 }, { "date": "2026-05-12", "open": 387.10877062384725, "high": 388.28805889354703, "low": 382.541491402114, "close": 387.1187744140625, "volume": 26017500 }, { "date": "2026-05-13", "open": 385.3698394939953, "high": 403.4590416115898, "low": 384.77019153718186, "close": 402.3796691894531, "volume": 28144600 }, { "date": "2026-05-14", "open": 397.04285074569174, "high": 402.6894719958145, "low": 395.6037078837972, "close": 400.8305969238281, "volume": 21136700 }, { "date": "2026-05-15", "open": 396.0834349796574, "high": 399.30151410906007, "low": 392.9452946767326, "close": 396.54315185546875, "volume": 20309700 }, { "date": "2026-05-18", "open": 395.4538101055549, "high": 408.36608091552193, "low": 394.29449886421145, "close": 396.70306396484375, "volume": 26837200 }, { "date": "2026-05-19", "open": 396.72302500471704, "high": 396.91291402359946, "low": 385.8794958446922, "close": 387.4285888671875, "volume": 39545700 }, { "date": "2026-05-20", "open": 387.4685872554011, "high": 393.62488340369265, "low": 382.6714341601505, "close": 388.6778564453125, "volume": 31744400 }, { "date": "2026-05-21", "open": 385.46976743485186, "high": 392.2656959548347, "low": 382.7913440893277, "close": 387.4285888671875, "volume": 24852800 }, { "date": "2026-05-22", "open": 387.1187843592316, "high": 388.5079387636157, "low": 381.54209816202837, "close": 382.74139404296875, "volume": 20442100 }, { "date": "2026-05-26", "open": 384.2804712769477, "high": 389.0276356997364, "low": 382.3716078175452, "close": 388.6478576660156, "volume": 27747400 }, { "date": "2026-05-27", "open": 386.4391861502527, "high": 393.64487351491664, "low": 385.66962629134815, "close": 388.5978698730469, "volume": 23087300 }, { "date": "2026-05-28", "open": 387.76839182151133, "high": 391.6360768291116, "low": 384.9300907577927, "close": 389.8971252441406, "volume": 24357500 }, { "date": "2026-05-29", "open": 385.0100143138995, "high": 385.0100143138995, "low": 378.2340629764561, "close": 380.1129455566406, "volume": 44415800 }, { "date": "2026-06-01", "open": 376.2952290661171, "high": 378.3340198477676, "low": 373.2970198869562, "close": 376.14532470703125, "volume": 28672100 }, { "date": "2026-06-02", "open": 366.371163421305, "high": 373.31702687507857, "low": 358.2260345973877, "close": 361.6340026855469, "volume": 50412300 }, { "date": "2026-06-03", "open": 361.81388965190393, "high": 366.2312646097652, "low": 357.8662353535933, "close": 358.77569580078125, "volume": 55441600 }, { "date": "2026-06-04", "open": 358.68575901079333, "high": 373.0271992966173, "low": 357.99616844622375, "close": 371.96783447265625, "volume": 44055500 }, { "date": "2026-06-05", "open": 366.1213024821565, "high": 371.8578661166277, "low": 363.90262653478294, "close": 368.30999755859375, "volume": 37471200 }, { "date": "2026-06-08", "open": 365.17999267578125, "high": 366.20001220703125, "low": 360.5299987792969, "close": 363.30999755859375, "volume": 27942500 }, { "date": "2026-06-09", "open": 367.0899963378906, "high": 372.0799865722656, "low": 357.29998779296875, "close": 364.260009765625, "volume": 29535100 }, { "date": "2026-06-10", "open": 363.19000244140625, "high": 368.55999755859375, "low": 355.20001220703125, "close": 356.3800048828125, "volume": 32357100 }, { "date": "2026-06-11", "open": 355.92999267578125, "high": 358.79998779296875, "low": 346.3599853515625, "close": 357.7699890136719, "volume": 35538200 }, { "date": "2026-06-12", "open": 362.6199951171875, "high": 366.57000732421875, "low": 354.94000244140625, "close": 359.67999267578125, "volume": 24704600 }, { "date": "2026-06-15", "open": 367.92999267578125, "high": 372.989990234375, "low": 366.54998779296875, "close": 369.3500061035156, "volume": 27727500 }, { "date": "2026-06-16", "open": 369.6000061035156, "high": 376, "low": 367.05999755859375, "close": 373.25, "volume": 24876100 }, { "date": "2026-06-17", "open": 369.1300048828125, "high": 372.3299865722656, "low": 362.0199890136719, "close": 363.7900085449219, "volume": 24543600 }, { "date": "2026-06-18", "open": 365.75, "high": 369.4800109863281, "low": 358.6700134277344, "close": 368.0299987792969, "volume": 44470100 }, { "date": "2026-06-22", "open": 357.95001220703125, "high": 358.9200134277344, "low": 341.7200012207031, "close": 349.67999267578125, "volume": 52814800 }, { "date": "2026-06-23", "open": 340.69000244140625, "high": 349.2900085449219, "low": 340.20001220703125, "close": 346.1300048828125, "volume": 34007700 }, { "date": "2026-06-24", "open": 349.0400085449219, "high": 353.4800109863281, "low": 341.92999267578125, "close": 345.2900085449219, "volume": 44997300 }, { "date": "2026-06-25", "open": 336.7300109863281, "high": 345.57000732421875, "low": 335.8399963378906, "close": 343.7099914550781, "volume": 44491400 }, { "date": "2026-06-26", "open": 342.54998779296875, "high": 346.3599853515625, "low": 330.20001220703125, "close": 337.3900146484375, "volume": 114706300 }, { "date": "2026-06-29", "open": 341.8299865722656, "high": 354.3500061035156, "low": 340.6700134277344, "close": 353.6499938964844, "volume": 34213900 }, { "date": "2026-06-30", "open": 353.8699951171875, "high": 358.6199951171875, "low": 350.3999938964844, "close": 357.3699951171875, "volume": 35237200 }, { "date": "2026-07-01", "open": 358.3699951171875, "high": 362.9700012207031, "low": 356.42999267578125, "close": 361.2099914550781, "volume": 26736400 }, { "date": "2026-07-02", "open": 359.4800109863281, "high": 364.2099914550781, "low": 353.4200134277344, "close": 359.9100036621094, "volume": 25974800 }, { "date": "2026-07-06", "open": 361.54998779296875, "high": 367.92999267578125, "low": 357.3800048828125, "close": 366.4599914550781, "volume": 26915800 }, { "date": "2026-07-07", "open": 369.07000732421875, "high": 373.1600036621094, "low": 365.5, "close": 367.0299987792969, "volume": 24045600 }, { "date": "2026-07-08", "open": 364.760009765625, "high": 367.8399963378906, "low": 358.0199890136719, "close": 361.9200134277344, "volume": 22094800 }, { "date": "2026-07-09", "open": 354.30999755859375, "high": 359.6499938964844, "low": 351.0799865722656, "close": 358.8900146484375, "volume": 24729100 }, { "date": "2026-07-10", "open": 357.5299987792969, "high": 357.82000732421875, "low": 352.75, "close": 357.17999267578125, "volume": 18146100 }, { "date": "2026-07-13", "open": 356.19000244140625, "high": 358.1300048828125, "low": 351.75, "close": 352.510009765625, "volume": 15901700 }, { "date": "2026-07-14", "open": 351.20001220703125, "high": 360.1600036621094, "low": 351.0899963378906, "close": 359.510009765625, "volume": 18259400 }, { "date": "2026-07-15", "open": 357.9700012207031, "high": 373.6499938964844, "low": 357.760009765625, "close": 370.9200134277344, "volume": 28284600 }, { "date": "2026-07-16", "open": 373.05999755859375, "high": 375.2699890136719, "low": 352.29998779296875, "close": 354.4599914550781, "volume": 41158500 }, { "date": "2026-07-17", "open": 346, "high": 348.5199890136719, "low": 341.3599853515625, "close": 346.7699890136719, "volume": 29959300 }, { "date": "2026-07-20", "open": 350.8800048828125, "high": 359.67999267578125, "low": 350.5199890136719, "close": 351.989990234375, "volume": 24736600 }, { "date": "2026-07-21", "open": 351.32000732421875, "high": 351.32000732421875, "low": 347, "close": 347.1499938964844, "volume": 23369800 }, { "date": "2026-07-22", "open": 348.1600036621094, "high": 349.94000244140625, "low": 341.7300109863281, "close": 342.0899963378906, "volume": 39334100 }, { "date": "2026-07-23", "open": 321.1300048828125, "high": 324.489990234375, "low": 314.8999938964844, "close": 317.69000244140625, "volume": 69419700 }, { "date": "2026-07-24", "open": 318.4200134277344, "high": 324.17999267578125, "low": 317.32000732421875, "close": 319.739990234375, "volume": 31806600 }, { "date": "2026-07-27", "open": 325.0400085449219, "high": 330.4200134277344, "low": 324.45001220703125, "close": 326.55999755859375, "volume": 28471600 }, { "date": "2026-07-28", "open": 327.8999938964844, "high": 335.8800048828125, "low": 324.44000244140625, "close": 333.7099914550781, "volume": 29511900 }, { "date": "2026-07-29", "open": 334.6700134277344, "high": 342.5, "low": 331.6199951171875, "close": 336.7099914550781, "volume": 27501600 }, { "date": "2026-07-30", "open": 334.20001220703125, "high": 336.510009765625, "low": 330.3399963378906, "close": 333.6600036621094, "volume": 30168000 }, { "date": "2026-07-31", "open": 340.8299865722656, "high": 358.5799865722656, "low": 340, "close": 356.1300048828125, "volume": 46498000 }, { "date": "2026-08-03", "open": 365.45001220703125, "high": 376.69000244140625, "low": 363.3500061035156, "close": 373.510009765625, "volume": 38669700 }, { "date": "2026-08-04", "open": 368.2200012207031, "high": 380.5199890136719, "low": 367.5, "close": 377.6499938964844, "volume": 35705700 }, { "date": "2026-08-05", "open": 383.3399963378906, "high": 384.4800109863281, "low": 356.7699890136719, "close": 362.42999267578125, "volume": 46926300 }, { "date": "2026-08-06", "open": 360.7699890136719, "high": 364.1300048828125, "low": 356.8800048828125, "close": 357.75, "volume": 25235900 }, { "date": "2026-08-07", "open": 356.7200012207031, "high": 358.8999938964844, "low": 353.7799987792969, "close": 354.29998779296875, "volume": 19805200 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "AMZN", "ticker": "AMZN", "name": "Amazon", "sector": "소비/클라우드", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:41+09:00", "data_revision": "f1ed186ddf46f81637b293af04224f0f141907d08b3c84f5b77abb061032f8fa", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 863703000 }, "raw_cache_relative_url": "lab_cache/yahoo/US/AMZN.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/AMZN.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 272.8699951171875, "high": 278.30999755859375, "low": 272.75, "close": 274.4800109863281, "volume": 33833300 }, "previous_bar": { "date": "2026-08-06", "open": 272.7699890136719, "high": 275.4800109863281, "low": 271.05999755859375, "close": 272.260009765625, "volume": 30672900 }, "indicators": { "ma5": 276.16600341796874, "ma20": 251.59250106811524, "ma60": 250.6328338623047, "ma120": 239.90050010681153, "ma200": 236.53660011291504, "atr14": 9.985716683523995, "return_20d_pct": 11.877400783973634, "return_60d_pct": 3.257844941500898, "return_120d_pct": 38.07536609312583, "relative_strength_20d_pct": 9.471584097165463, "relative_strength_60d_pct": -1.5615322428619294, "high_252": 287.20001220703125, "low_252": 196, "distance_to_high_252_pct": -4.428969596120269 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 3.171723571234053, "ma60_slope_5d_pct": 0.18106990490098784, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 50060620, "avg_traded_value_20": 12743883790.090103, "last_volume": 33833300, "volume_ratio_20": 0.6758466035778222 }, "corporate_actions_180d": [], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [], "liquidity": { "avg_volume_20": 50060620, "avg_traded_value_20": 12743883790.090103, "last_volume": 33833300, "volume_ratio_20": 0.6758466035778222 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 227.8300018310547, "high": 227.86000061035156, "low": 220.07000732421875, "close": 220.7100067138672, "volume": 70956200 }, { "date": "2025-09-24", "open": 224.14999389648438, "high": 224.55999755859375, "low": 219.4499969482422, "close": 220.2100067138672, "volume": 49509000 }, { "date": "2025-09-25", "open": 220.05999755859375, "high": 220.6699981689453, "low": 216.47000122070312, "close": 218.14999389648438, "volume": 52226300 }, { "date": "2025-09-26", "open": 219.0800018310547, "high": 221.0500030517578, "low": 218.02000427246094, "close": 219.77999877929688, "volume": 41650100 }, { "date": "2025-09-29", "open": 220.0800018310547, "high": 222.60000610351562, "low": 219.3000030517578, "close": 222.1699981689453, "volume": 44259200 }, { "date": "2025-09-30", "open": 222.02999877929688, "high": 222.24000549316406, "low": 217.88999938964844, "close": 219.57000732421875, "volume": 48396400 }, { "date": "2025-10-01", "open": 217.36000061035156, "high": 222.14999389648438, "low": 216.61000061035156, "close": 220.6300048828125, "volume": 43933800 }, { "date": "2025-10-02", "open": 221.00999450683594, "high": 222.80999755859375, "low": 218.9499969482422, "close": 222.41000366210938, "volume": 41258600 }, { "date": "2025-10-03", "open": 223.44000244140625, "high": 224.1999969482422, "low": 219.33999633789062, "close": 219.50999450683594, "volume": 43639000 }, { "date": "2025-10-06", "open": 221, "high": 221.72999572753906, "low": 216.02999877929688, "close": 220.89999389648438, "volume": 43690900 }, { "date": "2025-10-07", "open": 220.8800048828125, "high": 222.88999938964844, "low": 220.1699981689453, "close": 221.77999877929688, "volume": 31194700 }, { "date": "2025-10-08", "open": 222.9199981689453, "high": 226.72999572753906, "low": 221.19000244140625, "close": 225.22000122070312, "volume": 46686000 }, { "date": "2025-10-09", "open": 225, "high": 228.2100067138672, "low": 221.75, "close": 227.74000549316406, "volume": 46412100 }, { "date": "2025-10-10", "open": 226.2100067138672, "high": 228.25, "low": 216, "close": 216.3699951171875, "volume": 72367500 }, { "date": "2025-10-13", "open": 217.6999969482422, "high": 220.67999267578125, "low": 217.0399932861328, "close": 220.07000732421875, "volume": 37809700 }, { "date": "2025-10-14", "open": 215.55999755859375, "high": 219.32000732421875, "low": 212.60000610351562, "close": 216.38999938964844, "volume": 45665600 }, { "date": "2025-10-15", "open": 216.6199951171875, "high": 217.7100067138672, "low": 212.66000366210938, "close": 215.57000732421875, "volume": 45909500 }, { "date": "2025-10-16", "open": 215.6699981689453, "high": 218.58999633789062, "low": 212.80999755859375, "close": 214.47000122070312, "volume": 42414600 }, { "date": "2025-10-17", "open": 214.55999755859375, "high": 214.8000030517578, "low": 211.02999877929688, "close": 213.0399932861328, "volume": 45986900 }, { "date": "2025-10-20", "open": 213.8800048828125, "high": 216.69000244140625, "low": 213.58999633789062, "close": 216.47999572753906, "volume": 38882800 }, { "date": "2025-10-21", "open": 218.42999267578125, "high": 223.32000732421875, "low": 217.99000549316406, "close": 222.02999877929688, "volume": 50494600 }, { "date": "2025-10-22", "open": 219.3000030517578, "high": 220.00999450683594, "low": 216.52000427246094, "close": 217.9499969482422, "volume": 44308500 }, { "date": "2025-10-23", "open": 219, "high": 221.3000030517578, "low": 218.17999267578125, "close": 221.08999633789062, "volume": 31540000 }, { "date": "2025-10-24", "open": 221.97000122070312, "high": 225.39999389648438, "low": 221.89999389648438, "close": 224.2100067138672, "volume": 38685100 }, { "date": "2025-10-27", "open": 227.66000366210938, "high": 228.39999389648438, "low": 225.5399932861328, "close": 226.97000122070312, "volume": 38267000 }, { "date": "2025-10-28", "open": 228.22000122070312, "high": 231.49000549316406, "low": 226.2100067138672, "close": 229.25, "volume": 47100000 }, { "date": "2025-10-29", "open": 231.6699981689453, "high": 232.82000732421875, "low": 227.75999450683594, "close": 230.3000030517578, "volume": 52036200 }, { "date": "2025-10-30", "open": 227.05999755859375, "high": 228.44000244140625, "low": 222.75, "close": 222.86000061035156, "volume": 102252900 }, { "date": "2025-10-31", "open": 250.10000610351562, "high": 250.5, "low": 243.97999572753906, "close": 244.22000122070312, "volume": 166340800 }, { "date": "2025-11-03", "open": 255.36000061035156, "high": 258.6000061035156, "low": 252.89999389648438, "close": 254, "volume": 95997800 }, { "date": "2025-11-04", "open": 250.3800048828125, "high": 257.010009765625, "low": 248.66000366210938, "close": 249.32000732421875, "volume": 51546300 }, { "date": "2025-11-05", "open": 249.02999877929688, "high": 251, "low": 246.16000366210938, "close": 250.1999969482422, "volume": 40610700 }, { "date": "2025-11-06", "open": 249.16000366210938, "high": 250.3800048828125, "low": 242.1699981689453, "close": 243.0399932861328, "volume": 46004200 }, { "date": "2025-11-07", "open": 242.89999389648438, "high": 244.89999389648438, "low": 238.49000549316406, "close": 244.41000366210938, "volume": 46374300 }, { "date": "2025-11-10", "open": 248.33999633789062, "high": 251.75, "low": 245.58999633789062, "close": 248.39999389648438, "volume": 36476500 }, { "date": "2025-11-11", "open": 248.41000366210938, "high": 249.75, "low": 247.22999572753906, "close": 249.10000610351562, "volume": 23564100 }, { "date": "2025-11-12", "open": 250.24000549316406, "high": 250.3699951171875, "low": 243.75, "close": 244.1999969482422, "volume": 31190100 }, { "date": "2025-11-13", "open": 243.0500030517578, "high": 243.75, "low": 236.5, "close": 237.5800018310547, "volume": 41401700 }, { "date": "2025-11-14", "open": 235.05999755859375, "high": 238.72999572753906, "low": 232.88999938964844, "close": 234.69000244140625, "volume": 38956700 }, { "date": "2025-11-17", "open": 233.25, "high": 234.60000610351562, "low": 229.19000244140625, "close": 232.8699951171875, "volume": 59919000 }, { "date": "2025-11-18", "open": 228.10000610351562, "high": 230.1999969482422, "low": 222.4199981689453, "close": 222.5500030517578, "volume": 60608400 }, { "date": "2025-11-19", "open": 223.74000549316406, "high": 223.74000549316406, "low": 218.52000427246094, "close": 222.69000244140625, "volume": 58335600 }, { "date": "2025-11-20", "open": 227.0500030517578, "high": 227.41000366210938, "low": 216.74000549316406, "close": 217.13999938964844, "volume": 50309000 }, { "date": "2025-11-21", "open": 216.35000610351562, "high": 222.2100067138672, "low": 215.17999267578125, "close": 220.69000244140625, "volume": 68490500 }, { "date": "2025-11-24", "open": 222.55999755859375, "high": 227.3300018310547, "low": 222.27000427246094, "close": 226.27999877929688, "volume": 54318400 }, { "date": "2025-11-25", "open": 226.3800048828125, "high": 230.52000427246094, "low": 223.8000030517578, "close": 229.6699981689453, "volume": 39379300 }, { "date": "2025-11-26", "open": 230.74000549316406, "high": 231.75, "low": 228.77000427246094, "close": 229.16000366210938, "volume": 38497900 }, { "date": "2025-11-28", "open": 231.24000549316406, "high": 233.2899932861328, "low": 230.22000122070312, "close": 233.22000122070312, "volume": 20292300 }, { "date": "2025-12-01", "open": 233.22000122070312, "high": 235.8000030517578, "low": 232.25, "close": 233.8800048828125, "volume": 42904000 }, { "date": "2025-12-02", "open": 235.00999450683594, "high": 238.97000122070312, "low": 233.5500030517578, "close": 234.4199981689453, "volume": 45785400 }, { "date": "2025-12-03", "open": 233.35000610351562, "high": 233.3800048828125, "low": 230.61000061035156, "close": 232.3800048828125, "volume": 35495100 }, { "date": "2025-12-04", "open": 232.77000427246094, "high": 233.5, "low": 226.8000030517578, "close": 229.11000061035156, "volume": 45683200 }, { "date": "2025-12-05", "open": 230.32000732421875, "high": 231.24000549316406, "low": 228.5500030517578, "close": 229.52999877929688, "volume": 33117400 }, { "date": "2025-12-08", "open": 229.58999633789062, "high": 230.8300018310547, "low": 226.27000427246094, "close": 226.88999938964844, "volume": 35019200 }, { "date": "2025-12-09", "open": 226.83999633789062, "high": 228.57000732421875, "low": 225.11000061035156, "close": 227.9199981689453, "volume": 25841700 }, { "date": "2025-12-10", "open": 228.80999755859375, "high": 232.4199981689453, "low": 228.4600067138672, "close": 231.77999877929688, "volume": 38790700 }, { "date": "2025-12-11", "open": 230.7100067138672, "high": 232.11000061035156, "low": 228.69000244140625, "close": 230.27999877929688, "volume": 28249600 }, { "date": "2025-12-12", "open": 229.8699951171875, "high": 230.0800018310547, "low": 225.1199951171875, "close": 226.19000244140625, "volume": 35639100 }, { "date": "2025-12-15", "open": 227.92999267578125, "high": 227.92999267578125, "low": 221.5, "close": 222.5399932861328, "volume": 47286100 }, { "date": "2025-12-16", "open": 223.0399932861328, "high": 223.66000366210938, "low": 221.1300048828125, "close": 222.55999755859375, "volume": 39298900 }, { "date": "2025-12-17", "open": 224.66000366210938, "high": 225.19000244140625, "low": 220.99000549316406, "close": 221.27000427246094, "volume": 44034400 }, { "date": "2025-12-18", "open": 225.7100067138672, "high": 229.22999572753906, "low": 224.41000366210938, "close": 226.75999450683594, "volume": 50272400 }, { "date": "2025-12-19", "open": 226.75999450683594, "high": 229.1300048828125, "low": 225.5800018310547, "close": 227.35000610351562, "volume": 85544400 }, { "date": "2025-12-22", "open": 228.61000061035156, "high": 229.47999572753906, "low": 226.7100067138672, "close": 228.42999267578125, "volume": 32261300 }, { "date": "2025-12-23", "open": 229.05999755859375, "high": 232.4499969482422, "low": 228.72999572753906, "close": 232.13999938964844, "volume": 29230200 }, { "date": "2025-12-24", "open": 232.1300048828125, "high": 232.9499969482422, "low": 231.3300018310547, "close": 232.3800048828125, "volume": 11420500 }, { "date": "2025-12-26", "open": 232.0399932861328, "high": 232.99000549316406, "low": 231.17999267578125, "close": 232.52000427246094, "volume": 15994700 }, { "date": "2025-12-29", "open": 231.94000244140625, "high": 232.60000610351562, "low": 230.77000427246094, "close": 232.07000732421875, "volume": 19797900 }, { "date": "2025-12-30", "open": 231.2100067138672, "high": 232.77000427246094, "low": 230.1999969482422, "close": 232.52999877929688, "volume": 21910500 }, { "date": "2025-12-31", "open": 232.91000366210938, "high": 232.99000549316406, "low": 230.1199951171875, "close": 230.82000732421875, "volume": 24383700 }, { "date": "2026-01-02", "open": 231.33999633789062, "high": 235.4600067138672, "low": 224.6999969482422, "close": 226.5, "volume": 51456200 }, { "date": "2026-01-05", "open": 228.83999633789062, "high": 234, "low": 227.17999267578125, "close": 233.05999755859375, "volume": 49733300 }, { "date": "2026-01-06", "open": 232.10000610351562, "high": 243.17999267578125, "low": 232.07000732421875, "close": 240.92999267578125, "volume": 53764700 }, { "date": "2026-01-07", "open": 239.61000061035156, "high": 245.2899932861328, "low": 239.52000427246094, "close": 241.55999755859375, "volume": 42236500 }, { "date": "2026-01-08", "open": 243.05999755859375, "high": 246.41000366210938, "low": 241.8800048828125, "close": 246.2899932861328, "volume": 39509800 }, { "date": "2026-01-09", "open": 244.57000732421875, "high": 247.86000061035156, "low": 242.24000549316406, "close": 247.3800048828125, "volume": 34560000 }, { "date": "2026-01-12", "open": 246.72999572753906, "high": 248.94000244140625, "low": 245.9600067138672, "close": 246.47000122070312, "volume": 35867800 }, { "date": "2026-01-13", "open": 246.52999877929688, "high": 247.66000366210938, "low": 240.25, "close": 242.60000610351562, "volume": 38371800 }, { "date": "2026-01-14", "open": 241.14999389648438, "high": 241.27999877929688, "low": 236.22000122070312, "close": 236.64999389648438, "volume": 41410600 }, { "date": "2026-01-15", "open": 239.30999755859375, "high": 240.64999389648438, "low": 236.6300048828125, "close": 238.17999267578125, "volume": 43003600 }, { "date": "2026-01-16", "open": 239.08999633789062, "high": 239.57000732421875, "low": 236.41000366210938, "close": 239.1199951171875, "volume": 45888300 }, { "date": "2026-01-20", "open": 233.75999450683594, "high": 235.08999633789062, "low": 229.33999633789062, "close": 231, "volume": 47737900 }, { "date": "2026-01-21", "open": 231.08999633789062, "high": 232.3000030517578, "low": 226.8800048828125, "close": 231.30999755859375, "volume": 47276100 }, { "date": "2026-01-22", "open": 234.0500030517578, "high": 235.72000122070312, "low": 230.89999389648438, "close": 234.33999633789062, "volume": 31913300 }, { "date": "2026-01-23", "open": 234.9600067138672, "high": 240.4499969482422, "low": 234.57000732421875, "close": 239.16000366210938, "volume": 33778500 }, { "date": "2026-01-26", "open": 239.97999572753906, "high": 240.9499969482422, "low": 237.5399932861328, "close": 238.4199981689453, "volume": 32825500 }, { "date": "2026-01-27", "open": 239.69000244140625, "high": 244.8800048828125, "low": 238.0800018310547, "close": 244.67999267578125, "volume": 38029200 }, { "date": "2026-01-28", "open": 246.3699951171875, "high": 247.77999877929688, "low": 241.52999877929688, "close": 243.00999450683594, "volume": 40882700 }, { "date": "2026-01-29", "open": 242.82000732421875, "high": 243, "low": 236.74000549316406, "close": 241.72999572753906, "volume": 47229600 }, { "date": "2026-01-30", "open": 239.88999938964844, "high": 243.32000732421875, "low": 237.63999938964844, "close": 239.3000030517578, "volume": 46585000 }, { "date": "2026-02-02", "open": 238.30999755859375, "high": 245.6300048828125, "low": 238.1699981689453, "close": 242.9600067138672, "volume": 37546100 }, { "date": "2026-02-03", "open": 244.97999572753906, "high": 246.35000610351562, "low": 235.4499969482422, "close": 238.6199951171875, "volume": 53831300 }, { "date": "2026-02-04", "open": 238.86000061035156, "high": 238.86000061035156, "low": 231.82000732421875, "close": 232.99000549316406, "volume": 51299900 }, { "date": "2026-02-05", "open": 224.91000366210938, "high": 226.30999755859375, "low": 220.3800048828125, "close": 222.69000244140625, "volume": 103509200 }, { "date": "2026-02-06", "open": 202.6999969482422, "high": 211.44000244140625, "low": 200.30999755859375, "close": 210.32000732421875, "volume": 179210900 }, { "date": "2026-02-09", "open": 208.97000122070312, "high": 212.80999755859375, "low": 203.35000610351562, "close": 208.72000122070312, "volume": 91178400 }, { "date": "2026-02-10", "open": 208.8000030517578, "high": 212.64999389648438, "low": 206.41000366210938, "close": 206.9600067138672, "volume": 67175000 }, { "date": "2026-02-11", "open": 208.05999755859375, "high": 208.57000732421875, "low": 202.49000549316406, "close": 204.0800018310547, "volume": 65545500 }, { "date": "2026-02-12", "open": 203.9600067138672, "high": 203.9600067138672, "low": 197.55999755859375, "close": 199.60000610351562, "volume": 83975400 }, { "date": "2026-02-13", "open": 198.8800048828125, "high": 201.16000366210938, "low": 197.27999877929688, "close": 198.7899932861328, "volume": 66321600 }, { "date": "2026-02-17", "open": 198.1300048828125, "high": 201.74000549316406, "low": 196, "close": 201.14999389648438, "volume": 69879200 }, { "date": "2026-02-18", "open": 202.07000732421875, "high": 206.86000061035156, "low": 201.50999450683594, "close": 204.7899932861328, "volume": 51003300 }, { "date": "2026-02-19", "open": 203.8000030517578, "high": 205.63999938964844, "low": 202.80999755859375, "close": 204.86000061035156, "volume": 35669600 }, { "date": "2026-02-20", "open": 204.75999450683594, "high": 211.1699981689453, "low": 203.75, "close": 210.11000061035156, "volume": 65881600 }, { "date": "2026-02-23", "open": 208.10000610351562, "high": 208.42999267578125, "low": 203.11000061035156, "close": 205.27000427246094, "volume": 53581500 }, { "date": "2026-02-24", "open": 205.47000122070312, "high": 210.36000061035156, "low": 203.25, "close": 208.55999755859375, "volume": 41137200 }, { "date": "2026-02-25", "open": 210.4600067138672, "high": 211.58999633789062, "low": 208.92999267578125, "close": 210.63999938964844, "volume": 41346400 }, { "date": "2026-02-26", "open": 210.72999572753906, "high": 211.0500030517578, "low": 205.35000610351562, "close": 207.9199981689453, "volume": 47756800 }, { "date": "2026-02-27", "open": 206.8300018310547, "high": 210.3300018310547, "low": 205.1999969482422, "close": 210, "volume": 57422800 }, { "date": "2026-03-02", "open": 204.5500030517578, "high": 209.72999572753906, "low": 203.4600067138672, "close": 208.38999938964844, "volume": 46001000 }, { "date": "2026-03-03", "open": 203.10000610351562, "high": 209.17999267578125, "low": 202.47999572753906, "close": 208.72999572753906, "volume": 43184900 }, { "date": "2026-03-04", "open": 210.47000122070312, "high": 217.5399932861328, "low": 210.14999389648438, "close": 216.82000732421875, "volume": 54731100 }, { "date": "2026-03-05", "open": 215.97999572753906, "high": 220.47000122070312, "low": 215.58999633789062, "close": 218.94000244140625, "volume": 60943400 }, { "date": "2026-03-06", "open": 214.99000549316406, "high": 217.32000732421875, "low": 212.52999877929688, "close": 213.2100067138672, "volume": 51152700 }, { "date": "2026-03-09", "open": 210.4499969482422, "high": 213.82000732421875, "low": 207.11000061035156, "close": 213.49000549316406, "volume": 54642900 }, { "date": "2026-03-10", "open": 214.19000244140625, "high": 215.64999389648438, "low": 212.42999267578125, "close": 214.3300018310547, "volume": 35678800 }, { "date": "2026-03-11", "open": 215.7100067138672, "high": 217, "low": 211.35000610351562, "close": 212.64999389648438, "volume": 34199300 }, { "date": "2026-03-12", "open": 210.38999938964844, "high": 211.7100067138672, "low": 208.14999389648438, "close": 209.52999877929688, "volume": 44349500 }, { "date": "2026-03-13", "open": 209.61000061035156, "high": 210.55999755859375, "low": 206.22000122070312, "close": 207.6699981689453, "volume": 35662100 }, { "date": "2026-03-16", "open": 208.35000610351562, "high": 212.72000122070312, "low": 207.4499969482422, "close": 211.74000549316406, "volume": 42209300 }, { "date": "2026-03-17", "open": 212.82000732421875, "high": 215.6999969482422, "low": 212.42999267578125, "close": 215.1999969482422, "volume": 44969900 }, { "date": "2026-03-18", "open": 213.92999267578125, "high": 215.13999938964844, "low": 208.8300018310547, "close": 209.8699951171875, "volume": 37846600 }, { "date": "2026-03-19", "open": 207.05999755859375, "high": 209.1199951171875, "low": 206.0500030517578, "close": 208.75999450683594, "volume": 36440600 }, { "date": "2026-03-20", "open": 207.39999389648438, "high": 207.5399932861328, "low": 204.32000732421875, "close": 205.3699951171875, "volume": 63694600 }, { "date": "2026-03-23", "open": 209.7899932861328, "high": 212.8000030517578, "low": 209.50999450683594, "close": 210.13999938964844, "volume": 44277400 }, { "date": "2026-03-24", "open": 207.9499969482422, "high": 209.35000610351562, "low": 206.63999938964844, "close": 207.24000549316406, "volume": 35351400 }, { "date": "2026-03-25", "open": 211.55999755859375, "high": 213.07000732421875, "low": 209.89999389648438, "close": 211.7100067138672, "volume": 36388800 }, { "date": "2026-03-26", "open": 210.61000061035156, "high": 212.88999938964844, "low": 207.1199951171875, "close": 207.5399932861328, "volume": 46746000 }, { "date": "2026-03-27", "open": 206.4600067138672, "high": 206.60000610351562, "low": 199.13999938964844, "close": 199.33999633789062, "volume": 56009800 }, { "date": "2026-03-30", "open": 201.47999572753906, "high": 203.8000030517578, "low": 199.97999572753906, "close": 200.9499969482422, "volume": 46373800 }, { "date": "2026-03-31", "open": 204.85000610351562, "high": 210.27999877929688, "low": 204.13999938964844, "close": 208.27000427246094, "volume": 58470100 }, { "date": "2026-04-01", "open": 210.44000244140625, "high": 213.5800018310547, "low": 208.19000244140625, "close": 210.57000732421875, "volume": 45955400 }, { "date": "2026-04-02", "open": 206.5399932861328, "high": 212.2100067138672, "low": 204.89999389648438, "close": 209.77000427246094, "volume": 31453000 }, { "date": "2026-04-06", "open": 209.8000030517578, "high": 212.9499969482422, "low": 209.58999633789062, "close": 212.7899932861328, "volume": 25385500 }, { "date": "2026-04-07", "open": 211.24000549316406, "high": 213.97000122070312, "low": 209.0800018310547, "close": 213.77000427246094, "volume": 28154600 }, { "date": "2026-04-08", "open": 223.7899932861328, "high": 226.10000610351562, "low": 219.6199951171875, "close": 221.25, "volume": 51092700 }, { "date": "2026-04-09", "open": 225.22999572753906, "high": 233.8000030517578, "low": 223.27000427246094, "close": 233.64999389648438, "volume": 65964200 }, { "date": "2026-04-10", "open": 235.3000030517578, "high": 240.42999267578125, "low": 235.2100067138672, "close": 238.3800048828125, "volume": 56912800 }, { "date": "2026-04-13", "open": 237.4499969482422, "high": 240, "low": 235.75, "close": 239.88999938964844, "volume": 42166200 }, { "date": "2026-04-14", "open": 241.77999877929688, "high": 252.17999267578125, "low": 241.77999877929688, "close": 249.02000427246094, "volume": 72685000 }, { "date": "2026-04-15", "open": 249.25, "high": 250.44000244140625, "low": 247.1999969482422, "close": 248.5, "volume": 43045200 }, { "date": "2026-04-16", "open": 248.50999450683594, "high": 250, "low": 244.1999969482422, "close": 249.6999969482422, "volume": 41895700 }, { "date": "2026-04-17", "open": 254.99000549316406, "high": 256.17999267578125, "low": 250.11000061035156, "close": 250.55999755859375, "volume": 52029300 }, { "date": "2026-04-20", "open": 249.19000244140625, "high": 250.17999267578125, "low": 245.3699951171875, "close": 248.27999877929688, "volume": 39463100 }, { "date": "2026-04-21", "open": 255.08999633789062, "high": 255.08999633789062, "low": 249.10000610351562, "close": 249.91000366210938, "volume": 42922400 }, { "date": "2026-04-22", "open": 252.44000244140625, "high": 255.94000244140625, "low": 250.3300018310547, "close": 255.36000061035156, "volume": 36065100 }, { "date": "2026-04-23", "open": 255.38999938964844, "high": 258.7900085449219, "low": 253.07000732421875, "close": 255.0800018310547, "volume": 39091400 }, { "date": "2026-04-24", "open": 259.9800109863281, "high": 264.5, "low": 257.69000244140625, "close": 263.989990234375, "volume": 53777400 }, { "date": "2026-04-27", "open": 263.4599914550781, "high": 264.1499938964844, "low": 260.3399963378906, "close": 261.1199951171875, "volume": 44906800 }, { "date": "2026-04-28", "open": 258.3900146484375, "high": 261.0299987792969, "low": 256.6300048828125, "close": 259.70001220703125, "volume": 42204400 }, { "date": "2026-04-29", "open": 257.989990234375, "high": 265.9100036621094, "low": 257.70001220703125, "close": 263.0400085449219, "volume": 72367900 }, { "date": "2026-04-30", "open": 273.1700134277344, "high": 273.8800048828125, "low": 256.1600036621094, "close": 265.05999755859375, "volume": 100974900 }, { "date": "2026-05-01", "open": 265.5799865722656, "high": 273.32000732421875, "low": 262.739990234375, "close": 268.260009765625, "volume": 50825200 }, { "date": "2026-05-04", "open": 268.79998779296875, "high": 276.1000061035156, "low": 268.79998779296875, "close": 272.04998779296875, "volume": 49083700 }, { "date": "2026-05-05", "open": 276.0799865722656, "high": 278.55999755859375, "low": 272.3800048828125, "close": 273.54998779296875, "volume": 41908500 }, { "date": "2026-05-06", "open": 272.8900146484375, "high": 277.79998779296875, "low": 272.2099914550781, "close": 274.989990234375, "volume": 44552000 }, { "date": "2026-05-07", "open": 275.0199890136719, "high": 276.6300048828125, "low": 270.489990234375, "close": 271.1700134277344, "volume": 35892900 }, { "date": "2026-05-08", "open": 271.6300048828125, "high": 274, "low": 269.95001220703125, "close": 272.67999267578125, "volume": 34732700 }, { "date": "2026-05-11", "open": 269.8399963378906, "high": 273.6300048828125, "low": 268.4800109863281, "close": 268.989990234375, "volume": 38176700 }, { "date": "2026-05-12", "open": 266.7099914550781, "high": 267.6499938964844, "low": 262.6300048828125, "close": 265.82000732421875, "volume": 36776200 }, { "date": "2026-05-13", "open": 264.42999267578125, "high": 270.7200012207031, "low": 263.20001220703125, "close": 270.1300048828125, "volume": 39670900 }, { "date": "2026-05-14", "open": 269.1499938964844, "high": 270.7799987792969, "low": 266.6300048828125, "close": 267.2200012207031, "volume": 31338400 }, { "date": "2026-05-15", "open": 262.5, "high": 264.3599853515625, "low": 260.8900146484375, "close": 264.1400146484375, "volume": 40770300 }, { "date": "2026-05-18", "open": 263.8699951171875, "high": 268.8500061035156, "low": 262.5299987792969, "close": 264.8599853515625, "volume": 33690800 }, { "date": "2026-05-19", "open": 262.0400085449219, "high": 262.25, "low": 255.19000244140625, "close": 259.3399963378906, "volume": 40340700 }, { "date": "2026-05-20", "open": 260.04998779296875, "high": 265.5799865722656, "low": 259.5299987792969, "close": 265.010009765625, "volume": 34933200 }, { "date": "2026-05-21", "open": 263.5, "high": 269.489990234375, "low": 261.3699951171875, "close": 268.4599914550781, "volume": 36591700 }, { "date": "2026-05-22", "open": 268.6600036621094, "high": 269.7900085449219, "low": 266.239990234375, "close": 266.32000732421875, "volume": 27535500 }, { "date": "2026-05-26", "open": 267.94000244140625, "high": 269.29998779296875, "low": 262.07000732421875, "close": 265.2900085449219, "volume": 38028100 }, { "date": "2026-05-27", "open": 266.1499938964844, "high": 272.4100036621094, "low": 265.70001220703125, "close": 271.8500061035156, "volume": 40061900 }, { "date": "2026-05-28", "open": 272.2699890136719, "high": 274.5, "low": 267.44000244140625, "close": 274, "volume": 40630400 }, { "date": "2026-05-29", "open": 271.2900085449219, "high": 274.75, "low": 269.6400146484375, "close": 270.6400146484375, "volume": 54749600 }, { "date": "2026-06-01", "open": 266.2900085449219, "high": 266.6300048828125, "low": 260.70001220703125, "close": 261.260009765625, "volume": 53604400 }, { "date": "2026-06-02", "open": 257.1600036621094, "high": 261.20001220703125, "low": 254.3699951171875, "close": 256.5199890136719, "volume": 41811000 }, { "date": "2026-06-03", "open": 254.6999969482422, "high": 257.0899963378906, "low": 247.7100067138672, "close": 250.02000427246094, "volume": 51394200 }, { "date": "2026-06-04", "open": 253.1199951171875, "high": 255.8300018310547, "low": 251.75, "close": 253.7899932861328, "volume": 35609800 }, { "date": "2026-06-05", "open": 254.25999450683594, "high": 256.3800048828125, "low": 245.77999877929688, "close": 246.02999877929688, "volume": 55607800 }, { "date": "2026-06-08", "open": 246.67999267578125, "high": 249.4199981689453, "low": 243.36000061035156, "close": 245.22000122070312, "volume": 33899500 }, { "date": "2026-06-09", "open": 247.72999572753906, "high": 250.42999267578125, "low": 240.39999389648438, "close": 244.19000244140625, "volume": 44425400 }, { "date": "2026-06-10", "open": 243.61000061035156, "high": 244.07000732421875, "low": 237.4499969482422, "close": 238, "volume": 38590200 }, { "date": "2026-06-11", "open": 237.92999267578125, "high": 242.13999938964844, "low": 235.17999267578125, "close": 241.50999450683594, "volume": 41335400 }, { "date": "2026-06-12", "open": 243.2100067138672, "high": 243.36000061035156, "low": 233.58999633789062, "close": 238.5500030517578, "volume": 51186600 }, { "date": "2026-06-15", "open": 245.02000427246094, "high": 247.80999755859375, "low": 244.72999572753906, "close": 246.02000427246094, "volume": 41711600 }, { "date": "2026-06-16", "open": 248, "high": 249.50999450683594, "low": 245.4499969482422, "close": 246, "volume": 35187400 }, { "date": "2026-06-17", "open": 244.89999389648438, "high": 245.91000366210938, "low": 236, "close": 237.5, "volume": 44780800 }, { "date": "2026-06-18", "open": 240.1199951171875, "high": 245.72999572753906, "low": 236.02000427246094, "close": 244.38999938964844, "volume": 75624400 }, { "date": "2026-06-22", "open": 240.0800018310547, "high": 242, "low": 232.24000549316406, "close": 232.7899932861328, "volume": 68388500 }, { "date": "2026-06-23", "open": 232.5500030517578, "high": 236.8699951171875, "low": 232, "close": 234.11000061035156, "volume": 60492600 }, { "date": "2026-06-24", "open": 233.85000610351562, "high": 242.4199981689453, "low": 232.9499969482422, "close": 234.27000427246094, "volume": 70282600 }, { "date": "2026-06-25", "open": 232.02000427246094, "high": 232.32000732421875, "low": 225.5500030517578, "close": 227.00999450683594, "volume": 77674100 }, { "date": "2026-06-26", "open": 227.2100067138672, "high": 233.89999389648438, "low": 226.1300048828125, "close": 232.69000244140625, "volume": 248372100 }, { "date": "2026-06-29", "open": 234.22000122070312, "high": 249.7100067138672, "low": 233.8000030517578, "close": 240.13999938964844, "volume": 77619200 }, { "date": "2026-06-30", "open": 237.35000610351562, "high": 241.5399932861328, "low": 237.1699981689453, "close": 238.33999633789062, "volume": 66228300 }, { "date": "2026-07-01", "open": 239.75, "high": 244.89999389648438, "low": 234.89999389648438, "close": 241.6999969482422, "volume": 53829900 }, { "date": "2026-07-02", "open": 241.61000061035156, "high": 246.72000122070312, "low": 241.0800018310547, "close": 242.6699981689453, "volume": 48246400 }, { "date": "2026-07-06", "open": 243.8000030517578, "high": 246.0399932861328, "low": 240.8800048828125, "close": 244.16000366210938, "volume": 40044000 }, { "date": "2026-07-07", "open": 246.97999572753906, "high": 248.92999267578125, "low": 242.6999969482422, "close": 245.97999572753906, "volume": 40579600 }, { "date": "2026-07-08", "open": 244.27000427246094, "high": 244.8000030517578, "low": 240.52000427246094, "close": 243.6199951171875, "volume": 29653000 }, { "date": "2026-07-09", "open": 239.82000732421875, "high": 247.5, "low": 238.25, "close": 247.0399932861328, "volume": 38091700 }, { "date": "2026-07-10", "open": 249.5500030517578, "high": 251.02999877929688, "low": 244.41000366210938, "close": 245.33999633789062, "volume": 31654000 }, { "date": "2026-07-13", "open": 244.67999267578125, "high": 249.64999389648438, "low": 244.17999267578125, "close": 247.30999755859375, "volume": 34636100 }, { "date": "2026-07-14", "open": 245.5500030517578, "high": 248.55999755859375, "low": 243.8000030517578, "close": 247.49000549316406, "volume": 30108100 }, { "date": "2026-07-15", "open": 249.75, "high": 256.4800109863281, "low": 249.75, "close": 254.9600067138672, "volume": 45240600 }, { "date": "2026-07-16", "open": 255.1199951171875, "high": 258.0799865722656, "low": 248, "close": 249.88999938964844, "volume": 45343700 }, { "date": "2026-07-17", "open": 244.4600067138672, "high": 250.24000549316406, "low": 243.58999633789062, "close": 247.22999572753906, "volume": 43572400 }, { "date": "2026-07-20", "open": 248.75999450683594, "high": 252.88999938964844, "low": 248, "close": 249.99000549316406, "volume": 32406500 }, { "date": "2026-07-21", "open": 249.11000061035156, "high": 249.33999633789062, "low": 246.4199981689453, "close": 247.5500030517578, "volume": 27732100 }, { "date": "2026-07-22", "open": 248.27000427246094, "high": 248.4499969482422, "low": 242.4499969482422, "close": 244.85000610351562, "volume": 34112700 }, { "date": "2026-07-23", "open": 236.25999450683594, "high": 238.35000610351562, "low": 232.0500030517578, "close": 233.66000366210938, "volume": 47465300 }, { "date": "2026-07-24", "open": 234.3800048828125, "high": 234.9499969482422, "low": 231.33999633789062, "close": 232.11000061035156, "volume": 35017400 }, { "date": "2026-07-27", "open": 235.6699981689453, "high": 235.88999938964844, "low": 230.99000549316406, "close": 231.38999938964844, "volume": 34999500 }, { "date": "2026-07-28", "open": 232.85000610351562, "high": 233.11000061035156, "low": 228.10000610351562, "close": 230.86000061035156, "volume": 44521600 }, { "date": "2026-07-29", "open": 229.32000732421875, "high": 232.82000732421875, "low": 226.16000366210938, "close": 226.64999389648438, "volume": 44957500 }, { "date": "2026-07-30", "open": 233.35000610351562, "high": 239.82000732421875, "low": 231.05999755859375, "close": 235.5, "volume": 101839800 }, { "date": "2026-07-31", "open": 265, "high": 273.2300109863281, "low": 262.010009765625, "close": 271.5799865722656, "volume": 129054800 }, { "date": "2026-08-03", "open": 278.2900085449219, "high": 287.20001220703125, "low": 278, "close": 284.0199890136719, "volume": 90830200 }, { "date": "2026-08-04", "open": 276.05999755859375, "high": 281.07000732421875, "low": 275.82000732421875, "close": 277.4200134277344, "volume": 69748100 }, { "date": "2026-08-05", "open": 281.5899963378906, "high": 282.7900085449219, "low": 270.7300109863281, "close": 272.6499938964844, "volume": 45119800 }, { "date": "2026-08-06", "open": 272.7699890136719, "high": 275.4800109863281, "low": 271.05999755859375, "close": 272.260009765625, "volume": 30672900 }, { "date": "2026-08-07", "open": 272.8699951171875, "high": 278.30999755859375, "low": 272.75, "close": 274.4800109863281, "volume": 33833300 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "META", "ticker": "META", "name": "Meta Platforms", "sector": "인터넷", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:42+09:00", "data_revision": "375c874a2faac89d75a7a9d69d77e0fa9a402e7a92582b007be9de054fb32db2", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 1337347800 }, "raw_cache_relative_url": "lab_cache/yahoo/US/META.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/META.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 585.6400146484375, "high": 598.739990234375, "low": 585.6199951171875, "close": 592.0999755859375, "volume": 11226700 }, "previous_bar": { "date": "2026-08-06", "open": 586.9500122070312, "high": 595.3099975585938, "low": 586, "close": 589.9000244140625, "volume": 11811500 }, "indicators": { "ma5": 589.7900024414063, "ma20": 612.2664947509766, "ma60": 601.8156107584635, "ma120": 614.6923263549804, "ma200": 630.4387203979492, "atr14": 22.294281005859375, "return_20d_pct": -11.522548057397364, "return_60d_pct": -1.716626796633658, "return_120d_pct": -7.286028621680273, "relative_strength_20d_pct": -13.928364744205535, "relative_strength_60d_pct": -6.536003980996485, "high_252": 793.6488143059948, "low_252": 519.7782492802263, "distance_to_high_252_pct": -25.395217013749516 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -1.3750737527112311, "ma60_slope_5d_pct": -0.2470110902357603, "above_ma20": false, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 17250060, "avg_traded_value_20": 10450232029.747925, "last_volume": 11226700, "volume_ratio_20": 0.6508209246808417 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-16", "amount": 0.525 }, { "type": "DIVIDEND", "date": "2026-06-15", "amount": 0.525 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-16", "amount": 0.525 }, { "type": "DIVIDEND", "date": "2026-06-15", "amount": 0.525 } ], "liquidity": { "avg_volume_20": 17250060, "avg_traded_value_20": 10450232029.747925, "last_volume": 11226700, "volume_ratio_20": 0.6508209246808417 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 767.2545389947088, "high": 768.6010126974617, "low": 749.1217058463387, "close": 753.4404907226562, "volume": 10872600 }, { "date": "2025-09-24", "open": 755.5349916265823, "high": 759.1356124217834, "low": 750.5779133776451, "close": 758.686767578125, "volume": 8828200 }, { "date": "2025-09-25", "open": 751.4954858581857, "high": 754.8068807440363, "low": 742.6185490172081, "close": 746.9672241210938, "volume": 10591100 }, { "date": "2025-09-26", "open": 748.0544043789391, "high": 749.9793904076555, "low": 735.4371957410184, "close": 741.8206176757812, "volume": 9696300 }, { "date": "2025-09-29", "open": 746.7777648139662, "high": 748.832479543402, "low": 737.2326433015477, "close": 741.4716186523438, "volume": 9246800 }, { "date": "2025-09-30", "open": 740.3244937368279, "high": 741.0425967294805, "low": 724.4158582201331, "close": 732.4749145507812, "volume": 16226800 }, { "date": "2025-10-01", "open": 719.618385039583, "high": 719.9774365591268, "low": 708.3576941566364, "close": 715.4791870117188, "volume": 20419600 }, { "date": "2025-10-02", "open": 720.7055653205383, "high": 725.8821043267139, "low": 716.2770807321521, "close": 725.1639404296875, "volume": 11415300 }, { "date": "2025-10-03", "open": 727.7372737109582, "high": 729.1037149276121, "low": 708.3377167266436, "close": 708.7167358398438, "volume": 16154300 }, { "date": "2025-10-06", "open": 703.3607165744016, "high": 715.0203947681905, "low": 688.718804278428, "close": 713.8035278320312, "volume": 21654700 }, { "date": "2025-10-07", "open": 715.8581417735932, "high": 716.636147605649, "low": 703.9192222306009, "close": 711.230224609375, "volume": 12062900 }, { "date": "2025-10-08", "open": 711.599278595462, "high": 717.7832075860277, "low": 705.9738944950672, "close": 715.9779052734375, "volume": 10790600 }, { "date": "2025-10-09", "open": 716.4167658258609, "high": 731.6072387695312, "low": 710.5918883665408, "close": 731.6072387695312, "volume": 12717200 }, { "date": "2025-10-10", "open": 729.0239332852144, "high": 733.3626856542741, "low": 702.6824691715568, "close": 703.4703979492188, "volume": 16980100 }, { "date": "2025-10-13", "open": 711.1603595995662, "high": 718.072374881022, "low": 705.8042950194317, "close": 713.8433837890625, "volume": 9251800 }, { "date": "2025-10-14", "open": 705.9440292511955, "high": 713.6938322702155, "low": 697.5159365984832, "close": 706.811767578125, "volume": 8829800 }, { "date": "2025-10-15", "open": 715.1998794771447, "high": 722.0221626881838, "low": 707.6694770310874, "close": 715.6885986328125, "volume": 10246800 }, { "date": "2025-10-16", "open": 715.6886043056783, "high": 723.6080097298942, "low": 702.0540824517458, "close": 710.2228393554688, "volume": 9017000 }, { "date": "2025-10-17", "open": 705.2458014471516, "high": 716.6760344343375, "low": 704.2882698394852, "close": 715.0602416992188, "volume": 12232400 }, { "date": "2025-10-20", "open": 719.3191931642514, "high": 731.8665769499745, "low": 718.3118034233538, "close": 730.2706909179688, "volume": 8900200 }, { "date": "2025-10-21", "open": 734.110725168398, "high": 736.5842723709278, "low": 726.8595646449745, "close": 731.3678588867188, "volume": 7647300 }, { "date": "2025-10-22", "open": 731.9264006052239, "high": 738.6787972623451, "low": 722.1518348008319, "close": 731.5074462890625, "volume": 8734500 }, { "date": "2025-10-23", "open": 732.7941435868839, "high": 740.4841042897723, "low": 731.1982575844598, "close": 732.095947265625, "volume": 9856000 }, { "date": "2025-10-24", "open": 734.8786455644157, "high": 739.2872233202683, "low": 729.2533227506186, "close": 736.444580078125, "volume": 9151300 }, { "date": "2025-10-27", "open": 747.7851152228061, "high": 753.7895182960361, "low": 746.069606274355, "close": 748.872314453125, "volume": 11321100 }, { "date": "2025-10-28", "open": 750.6776381609803, "high": 756.4326899204912, "low": 743.5860965317024, "close": 749.49072265625, "volume": 12193800 }, { "date": "2025-10-29", "open": 752.7921813457194, "high": 757.1907150365412, "low": 740.5839415998626, "close": 749.7201538085938, "volume": 26818600 }, { "date": "2025-10-30", "open": 667.414190282622, "high": 679.1935516668058, "low": 648.4833846789722, "close": 664.7410888671875, "volume": 88440100 }, { "date": "2025-10-31", "open": 672.7602632515434, "high": 673.1392823636344, "low": 643.8953340746643, "close": 646.6680908203125, "volume": 56953200 }, { "date": "2025-11-03", "open": 654.298319497033, "high": 657.6196984387726, "low": 634.5297257704245, "close": 636.0557861328125, "volume": 33003600 }, { "date": "2025-11-04", "open": 626.410791028598, "high": 640.0752642850032, "low": 624.3860886703497, "close": 625.6926879882812, "volume": 27356600 }, { "date": "2025-11-05", "open": 630.6697208898194, "high": 640.5639703518489, "low": 624.9146693781357, "close": 634.30029296875, "volume": 20219900 }, { "date": "2025-11-06", "open": 634.2005186436334, "high": 634.3501538797125, "low": 616.3968476378337, "close": 617.3344116210938, "volume": 23628800 }, { "date": "2025-11-07", "open": 614.8907386759073, "high": 620.5161224262619, "low": 599.640424749484, "close": 620.0972290039062, "volume": 29946800 }, { "date": "2025-11-10", "open": 629.4529098843899, "high": 633.3527401283538, "low": 616.5065400363918, "close": 630.1211547851562, "volume": 19245000 }, { "date": "2025-11-11", "open": 626.3709656116134, "high": 627.9269165306073, "low": 617.7833145947981, "close": 625.453369140625, "volume": 13302200 }, { "date": "2025-11-12", "open": 626.5005716840028, "high": 627.3583261459861, "low": 606.1934022078184, "close": 607.43017578125, "volume": 24493300 }, { "date": "2025-11-13", "open": 611.4796659420805, "high": 616.0478021853295, "low": 601.4357808374693, "close": 608.3079223632812, "volume": 20973800 }, { "date": "2025-11-14", "open": 600.2288811530552, "high": 612.088052043071, "low": 593.6560102918138, "close": 607.8790283203125, "volume": 20724100 }, { "date": "2025-11-17", "open": 607.4600346656293, "high": 610.1031845088386, "low": 593.8554651895852, "close": 600.4483032226562, "volume": 16501300 }, { "date": "2025-11-18", "open": 590.065358149623, "high": 602.0940719298206, "low": 582.2656968950795, "close": 596.1395874023438, "volume": 25500600 }, { "date": "2025-11-19", "open": 592.1797786556917, "high": 593.7856483585136, "low": 579.7421567881397, "close": 588.7886352539062, "volume": 24744700 }, { "date": "2025-11-20", "open": 601.9345167857809, "high": 605.1461348624172, "low": 581.8367616757555, "close": 587.6217651367188, "volume": 20603000 }, { "date": "2025-11-21", "open": 586.9734117815261, "high": 596.5684523172222, "low": 580.3506215479276, "close": 592.70849609375, "volume": 21052600 }, { "date": "2025-11-24", "open": 597.1668722231478, "high": 615.1002729325323, "low": 596.0797338085368, "close": 611.459716796875, "volume": 23554900 }, { "date": "2025-11-25", "open": 622.3813086708644, "high": 635.3974440566444, "low": 616.696082618217, "close": 634.569580078125, "volume": 25213000 }, { "date": "2025-11-26", "open": 636.0358643802724, "high": 636.7041093860743, "low": 629.9915861721055, "close": 631.9664306640625, "volume": 15209500 }, { "date": "2025-11-28", "open": 634.4299618769652, "high": 646.3688812783262, "low": 633.8514494094911, "close": 646.2691650390625, "volume": 11033200 }, { "date": "2025-12-01", "open": 637.890997336621, "high": 643.6460494571635, "low": 636.1056625060893, "close": 639.2075805664062, "volume": 13029900 }, { "date": "2025-12-02", "open": 640.6737247939117, "high": 646.1893476978298, "low": 636.4147821721649, "close": 645.4213256835938, "volume": 11640900 }, { "date": "2025-12-03", "open": 642.7383773862279, "high": 647.1668624868771, "low": 635.8961867971512, "close": 637.9408569335938, "volume": 11134300 }, { "date": "2025-12-04", "open": 674.2463992276428, "high": 674.3461154685141, "low": 658.3377626918029, "close": 659.81396484375, "volume": 29874600 }, { "date": "2025-12-05", "open": 662.2775487290173, "high": 672.9398207362489, "low": 660.6717397649775, "close": 671.673095703125, "volume": 21207900 }, { "date": "2025-12-08", "open": 667.603701448277, "high": 674.9545781663558, "low": 663.344758713728, "close": 665.0702514648438, "volume": 13161000 }, { "date": "2025-12-09", "open": 662.0481300460407, "high": 662.7562492699393, "low": 651.6451938720459, "close": 655.2557983398438, "volume": 12997100 }, { "date": "2025-12-10", "open": 648.2639556943986, "high": 652.8121240146866, "low": 641.730959438269, "close": 648.4434814453125, "volume": 16910900 }, { "date": "2025-12-11", "open": 641.6212380225077, "high": 653.5801862453618, "low": 639.1377070000864, "close": 651.016845703125, "volume": 13056700 }, { "date": "2025-12-12", "open": 648.1143965293088, "high": 709.1556549538686, "low": 636.9534211280841, "close": 642.558837890625, "volume": 14016900 }, { "date": "2025-12-15", "open": 644.5502809809109, "high": 651.8372704406642, "low": 637.5627451568915, "close": 646.3570556640625, "volume": 15549100 }, { "date": "2025-12-16", "open": 642.3541999133257, "high": 661.3602758295988, "low": 642.054746271156, "close": 655.9799194335938, "volume": 14309100 }, { "date": "2025-12-17", "open": 654.4426118233187, "high": 660.0526000253047, "low": 648.0440522221027, "close": 648.343505859375, "volume": 15598500 }, { "date": "2025-12-18", "open": 655.8600753372949, "high": 669.3659511843067, "low": 655.2910830082761, "close": 663.266845703125, "volume": 20260300 }, { "date": "2025-12-19", "open": 665.2333263832898, "high": 669.8051880946751, "low": 657.0080086354003, "close": 657.5969848632812, "volume": 49977100 }, { "date": "2025-12-22", "open": 660.4719008376494, "high": 672.3806511570199, "low": 655.4808037586267, "close": 660.3221435546875, "volume": 15659400 }, { "date": "2025-12-23", "open": 658.8746741689592, "high": 664.8140915262984, "low": 657.0778915122911, "close": 663.7559814453125, "volume": 8486800 }, { "date": "2025-12-24", "open": 661.3503083186049, "high": 666.9902112020924, "low": 661.0208788671576, "close": 666.361328125, "volume": 5627500 }, { "date": "2025-12-26", "open": 666.8704739599774, "high": 667.7589038803495, "low": 660.1424847097468, "close": 662.1089477539062, "volume": 7133800 }, { "date": "2025-12-29", "open": 656.8383689858442, "high": 659.0743707339258, "low": 653.2248195668056, "close": 657.5171508789062, "volume": 8506500 }, { "date": "2025-12-30", "open": 657.5171386037911, "high": 671.0230153954109, "low": 656.6686764849229, "close": 664.7642211914062, "volume": 9187500 }, { "date": "2025-12-31", "open": 663.5662869980947, "high": 663.8158418258488, "low": 658.2657448936569, "close": 658.9146118164062, "volume": 7940400 }, { "date": "2026-01-02", "open": 661.5499009554064, "high": 663.2069792218492, "low": 642.3541620430398, "close": 649.2518310546875, "volume": 13726500 }, { "date": "2026-01-05", "open": 649.8508280292294, "high": 663.3567049684374, "low": 646.5966230035071, "close": 657.616943359375, "volume": 12213700 }, { "date": "2026-01-06", "open": 658.3955464147172, "high": 664.3349637543794, "low": 650.7392210314413, "close": 659.4436645507812, "volume": 11074400 }, { "date": "2026-01-07", "open": 654.4725487720359, "high": 657.9763084361789, "low": 643.6618161601232, "close": 647.534912109375, "volume": 12846300 }, { "date": "2026-01-08", "open": 644.7299347572825, "high": 645.9477331499952, "low": 634.5879917891143, "close": 644.9096069335938, "volume": 11921700 }, { "date": "2026-01-09", "open": 644.2907288447692, "high": 653.7838050409127, "low": 641.7053138036724, "close": 651.8971557617188, "volume": 11634900 }, { "date": "2026-01-12", "open": 651.3680980277007, "high": 652.8054753941815, "low": 640.0881706951194, "close": 640.8268432617188, "volume": 14797200 }, { "date": "2026-01-13", "open": 641.1263941859123, "high": 641.1263941859123, "low": 622.9887038024194, "close": 629.96630859375, "volume": 18030400 }, { "date": "2026-01-14", "open": 625.3844405077801, "high": 627.3309804807691, "low": 613.7252454803604, "close": 614.4240112304688, "volume": 15527900 }, { "date": "2026-01-15", "open": 617.378703801015, "high": 623.0585745209008, "low": 613.1362714280776, "close": 619.694580078125, "volume": 13076100 }, { "date": "2026-01-16", "open": 623.0685636897582, "high": 627.9598630097294, "low": 618.9758886129073, "close": 619.1455688476562, "volume": 17012500 }, { "date": "2026-01-20", "open": 606.7976262932837, "high": 610.3113781504126, "low": 598.9316523845154, "close": 603.0443115234375, "volume": 15169600 }, { "date": "2026-01-21", "open": 605.659634898437, "high": 617.169133937088, "low": 599.0115204374271, "close": 611.8685913085938, "volume": 14494700 }, { "date": "2026-01-22", "open": 628.2293275614567, "high": 659.3937675491238, "low": 625.4343255489129, "close": 646.476806640625, "volume": 21394700 }, { "date": "2026-01-23", "open": 643.6219561683764, "high": 665.3032527677875, "low": 643.3025186421843, "close": 657.5870361328125, "volume": 22797700 }, { "date": "2026-01-26", "open": 663.9456136216552, "high": 674.0775639748149, "low": 660.1124246688775, "close": 671.1627197265625, "volume": 16327400 }, { "date": "2026-01-27", "open": 673.3888389297905, "high": 675.6148486525956, "low": 663.4764668627315, "close": 671.7716674804688, "volume": 13297400 }, { "date": "2026-01-28", "open": 673.2989295276801, "high": 676.4732596455591, "low": 664.9138628916613, "close": 667.5391845703125, "volume": 25709600 }, { "date": "2026-01-29", "open": 736.1169233837337, "high": 742.6752321400184, "low": 711.2812198864386, "close": 736.995361328125, "volume": 59852900 }, { "date": "2026-01-30", "open": 726.2045952530067, "high": 730.8662626744616, "low": 712.3193905555435, "close": 715.2241821289062, "volume": 23744600 }, { "date": "2026-02-02", "open": 713.3275184694113, "high": 720.0156002559207, "low": 702.2672920108814, "close": 705.152099609375, "volume": 14365200 }, { "date": "2026-02-03", "open": 706.1104025957663, "high": 715.7232596178901, "low": 685.1877035052055, "close": 690.4683227539062, "volume": 13760700 }, { "date": "2026-02-04", "open": 686.5054510943589, "high": 687.6035290584308, "low": 666.2715840299333, "close": 667.798828125, "volume": 16882800 }, { "date": "2026-02-05", "open": 662.3984629374214, "high": 680.2865379695924, "low": 652.3363940764909, "close": 669.0166625976562, "volume": 17131800 }, { "date": "2026-02-06", "open": 664.3050190645899, "high": 670.7934451675868, "low": 645.3488423980709, "close": 660.2822265625, "volume": 18159300 }, { "date": "2026-02-09", "open": 661.9991209626965, "high": 682.0932819515241, "low": 657.6069922476072, "close": 676.0140991210938, "volume": 14837500 }, { "date": "2026-02-10", "open": 676.39338857878, "high": 679.4380062536881, "low": 668.5972981068446, "close": 669.525634765625, "volume": 10455800 }, { "date": "2026-02-11", "open": 672.7998711552045, "high": 678.0605068549233, "low": 655.9299390360635, "close": 667.4993286132812, "volume": 14323800 }, { "date": "2026-02-12", "open": 668.7770306530766, "high": 674.7963229561075, "low": 644.1310518439949, "close": 648.6529541015625, "volume": 14960100 }, { "date": "2026-02-13", "open": 643.9512634857649, "high": 650.2700088851722, "low": 633.4400456540794, "close": 638.6307983398438, "volume": 12336400 }, { "date": "2026-02-17", "open": 638.3613203754355, "high": 641.4557762130754, "low": 627.6803603746322, "close": 638.1516723632812, "volume": 12674700 }, { "date": "2026-02-18", "open": 632.67143641335, "high": 643.8515057528024, "low": 627.0315334227189, "close": 642.0746459960938, "volume": 14649200 }, { "date": "2026-02-19", "open": 637.432932921519, "high": 646.0375787806976, "low": 635.5861905818066, "close": 643.6318969726562, "volume": 10035700 }, { "date": "2026-02-20", "open": 638.5510179511008, "high": 662.1688639053526, "low": 637.642665037141, "close": 654.4925537109375, "volume": 14183500 }, { "date": "2026-02-23", "open": 651.3781101885919, "high": 656.5289567660449, "low": 634.8675821094057, "close": 636.1153564453125, "volume": 8605900 }, { "date": "2026-02-24", "open": 631.9527863953055, "high": 639.9684568961466, "low": 627.8600500948714, "close": 638.1616821289062, "volume": 10135600 }, { "date": "2026-02-25", "open": 641.3858999809694, "high": 652.7156650876909, "low": 640.9965798171046, "close": 652.5260009765625, "volume": 11330700 }, { "date": "2026-02-26", "open": 649.3916295582877, "high": 659.823034651462, "low": 646.3470725216666, "close": 655.8401489257812, "volume": 10637700 }, { "date": "2026-02-27", "open": 642.3042597917192, "high": 648.2835840137412, "low": 636.9837335400734, "close": 647.0258178710938, "volume": 15703000 }, { "date": "2026-03-02", "open": 636.0254184162494, "high": 658.764884603327, "low": 633.3701817354564, "close": 652.396240234375, "volume": 9816100 }, { "date": "2026-03-03", "open": 647.1356255764312, "high": 657.866484005116, "low": 637.7025010942567, "close": 653.91357421875, "volume": 12263800 }, { "date": "2026-03-04", "open": 656.788453587829, "high": 671.5720803574089, "low": 656.4989309709863, "close": 666.541015625, "volume": 10810100 }, { "date": "2026-03-05", "open": 660.751362594833, "high": 669.5057662619517, "low": 649.1520579976961, "close": 659.393798828125, "volume": 13341400 }, { "date": "2026-03-06", "open": 646.7463568472266, "high": 648.3135076492586, "low": 634.9773114336934, "close": 643.7117309570312, "volume": 13159400 }, { "date": "2026-03-09", "open": 633.6497121926325, "high": 646.5965879982328, "low": 625.6639573427893, "close": 646.2372436523438, "volume": 13489700 }, { "date": "2026-03-10", "open": 652.3962938458964, "high": 659.1242831137364, "low": 647.8444156429986, "close": 652.9053955078125, "volume": 9859300 }, { "date": "2026-03-11", "open": 653.5941721528687, "high": 657.9463943013674, "low": 647.2055433479961, "close": 653.6939697265625, "volume": 8977200 }, { "date": "2026-03-12", "open": 647.5948883988538, "high": 652.3364309343367, "low": 635.7660119177681, "close": 637.043701171875, "volume": 11617500 }, { "date": "2026-03-13", "open": 622.7790526456299, "high": 628.0496188589474, "low": 608.4645611002024, "close": 612.6171875, "volume": 18957600 }, { "date": "2026-03-16", "open": 631.4147932406764, "high": 634.1622468505053, "low": 622.5230098937741, "close": 626.8690185546875, "volume": 15134900 }, { "date": "2026-03-17", "open": 627.4085169382369, "high": 635.9605885584036, "low": 621.1243629754691, "close": 622.0834350585938, "volume": 10348800 }, { "date": "2026-03-18", "open": 615.769347359454, "high": 622.0735023862151, "low": 614.04090772979, "close": 615.1099243164062, "volume": 11726300 }, { "date": "2026-03-19", "open": 611.5832104537112, "high": 612.4323990135786, "low": 601.7023533616688, "close": 606.1382446289062, "volume": 13247700 }, { "date": "2026-03-20", "open": 602.9712077810872, "high": 603.400802317344, "low": 586.7062525156723, "close": 593.1102905273438, "volume": 21214900 }, { "date": "2026-03-23", "open": 605.2290499891692, "high": 608.0764476338709, "low": 598.4553596033379, "close": 603.5006713867188, "volume": 13638000 }, { "date": "2026-03-24", "open": 598.5452420228083, "high": 600.443507118967, "low": 590.4527665679026, "close": 592.3709716796875, "volume": 10739700 }, { "date": "2026-03-25", "open": 598.1855830392399, "high": 603.1110107561809, "low": 592.850561795072, "close": 594.3391723632812, "volume": 12585000 }, { "date": "2026-03-26", "open": 581.9506076701073, "high": 582.460145169462, "low": 542.8468364624507, "close": 547.032958984375, "volume": 35780100 }, { "date": "2026-03-27", "open": 539.599843303006, "high": 543.0966023049141, "low": 519.7782492802263, "close": 525.233154296875, "volume": 30133000 }, { "date": "2026-03-30", "open": 535.8833618164062, "high": 539.0504095872608, "low": 528.0505941707193, "close": 535.8833618164062, "volume": 22795200 }, { "date": "2026-03-31", "open": 549.4707059552647, "high": 573.1587727471259, "low": 546.2637174010383, "close": 571.6002197265625, "volume": 32898300 }, { "date": "2026-04-01", "open": 579.5928556215499, "high": 592.0013387220274, "low": 573.2887005646345, "close": 578.6936645507812, "volume": 23608100 }, { "date": "2026-04-02", "open": 565.5158531822124, "high": 577.9643377947169, "low": 559.1817578546791, "close": 573.9281005859375, "volume": 13518500 }, { "date": "2026-04-06", "open": 577.1550997330287, "high": 582.2503530791108, "low": 571.4703658572956, "close": 572.4894409179688, "volume": 9515700 }, { "date": "2026-04-07", "open": 571.9498894780604, "high": 574.6973431004155, "low": 564.2370671243236, "close": 574.5175170898438, "volume": 9580800 }, { "date": "2026-04-08", "open": 605.4388670235439, "high": 629.3667024291958, "low": 591.2820049792073, "close": 611.8529052734375, "volume": 32036600 }, { "date": "2026-04-09", "open": 626.3894374266143, "high": 636.9097166035551, "low": 622.4231426572783, "close": 627.8081665039062, "volume": 19012900 }, { "date": "2026-04-10", "open": 633.882449891805, "high": 637.9886903650855, "low": 623.7518859014353, "close": 629.2767333984375, "volume": 13294800 }, { "date": "2026-04-13", "open": 628.9171329935918, "high": 634.4120404303904, "low": 623.8218795800174, "close": 633.9425048828125, "volume": 9538900 }, { "date": "2026-04-14", "open": 642.624350345733, "high": 665.6430543798978, "low": 638.7779398291946, "close": 661.8765258789062, "volume": 17818000 }, { "date": "2026-04-15", "open": 666.3824145357423, "high": 677.8717665104965, "low": 663.6049593103575, "close": 670.9581909179688, "volume": 14952600 }, { "date": "2026-04-16", "open": 675.3640350842893, "high": 676.9525896021297, "low": 667.131674939706, "close": 676.2432250976562, "volume": 9544800 }, { "date": "2026-04-17", "open": 677.9716157075654, "high": 690.8796961433965, "low": 674.5048580761284, "close": 687.9124145507812, "volume": 16283500 }, { "date": "2026-04-20", "open": 680.7290935491282, "high": 682.7472426832454, "low": 667.381478611767, "close": 670.2887573242188, "volume": 12534000 }, { "date": "2026-04-21", "open": 670.3786762058809, "high": 675.5738733736962, "low": 666.7120915784461, "close": 668.220703125, "volume": 8660100 }, { "date": "2026-04-22", "open": 673.7355628200382, "high": 677.7518600207422, "low": 669.1298460769134, "close": 674.09521484375, "volume": 9215600 }, { "date": "2026-04-23", "open": 663.0854475032797, "high": 668.9400066983026, "low": 652.4452846667049, "close": 658.5396728515625, "volume": 11667000 }, { "date": "2026-04-24", "open": 659.7085674039201, "high": 680.0396994180859, "low": 653.2345872360809, "close": 674.4049682617188, "volume": 13348300 }, { "date": "2026-04-27", "open": 670.3786986745525, "high": 681.8680504402118, "low": 670.2188736545023, "close": 677.9916381835938, "volume": 12805200 }, { "date": "2026-04-28", "open": 673.6156618787633, "high": 677.5520159823654, "low": 665.0136491453696, "close": 670.7183837890625, "volume": 10606800 }, { "date": "2026-04-29", "open": 668.290599742094, "high": 673.6256820299297, "low": 663.1953464496755, "close": 668.5004272460938, "volume": 18947500 }, { "date": "2026-04-30", "open": 618.7465567527638, "high": 620.2751083620838, "low": 599.4444385151393, "close": 611.3433837890625, "volume": 52765000 }, { "date": "2026-05-01", "open": 614.120842749119, "high": 618.3069655430758, "low": 605.548770151405, "close": 608.1863403320312, "volume": 21404000 }, { "date": "2026-05-04", "open": 607.3771038685389, "high": 613.4314904063681, "low": 602.1919069095087, "close": 609.8447875976562, "volume": 16203900 }, { "date": "2026-05-05", "open": 612.7420849871345, "high": 613.7811000159977, "low": 599.8040642277598, "close": 604.3998413085938, "volume": 17171300 }, { "date": "2026-05-06", "open": 600.4934370812971, "high": 619.3759607512419, "low": 597.5461564796674, "close": 612.3125, "volume": 19915500 }, { "date": "2026-05-07", "open": 614.150739078972, "high": 624.4012480600104, "low": 612.9718390781961, "close": 616.2388305664062, "volume": 12307400 }, { "date": "2026-05-08", "open": 614.6303402495529, "high": 616.1988937552933, "low": 605.4987892063378, "close": 609.0654907226562, "volume": 13557000 }, { "date": "2026-05-11", "open": 604.010215830275, "high": 604.3498668649182, "low": 597.5262348938886, "close": 598.3054809570312, "volume": 15940600 }, { "date": "2026-05-12", "open": 594.2692320029287, "high": 603.1909559259367, "low": 592.0512559095129, "close": 602.441650390625, "volume": 11351600 }, { "date": "2026-05-13", "open": 598.275515544453, "high": 619.3260125714435, "low": 596.1074810052941, "close": 616.0590209960938, "volume": 14634400 }, { "date": "2026-05-14", "open": 615.429618202359, "high": 623.152441138389, "low": 614.4305441468357, "close": 617.8573608398438, "volume": 10651200 }, { "date": "2026-05-15", "open": 613.421486859321, "high": 620.6248329546977, "low": 608.7458274653094, "close": 613.6612548828125, "volume": 13272600 }, { "date": "2026-05-18", "open": 608.5459509764945, "high": 615.0199919776213, "low": 603.1309869574205, "close": 610.64404296875, "volume": 13772400 }, { "date": "2026-05-19", "open": 608.3561568042173, "high": 613.361527578881, "low": 599.9939118379299, "close": 602.052001953125, "volume": 11749900 }, { "date": "2026-05-20", "open": 600.2037495434126, "high": 607.4370360716302, "low": 597.2564688338498, "close": 604.499755859375, "volume": 11329700 }, { "date": "2026-05-21", "open": 599.4443949814065, "high": 609.0354809096541, "low": 594.2591985256718, "close": 606.8175659179688, "volume": 13476100 }, { "date": "2026-05-22", "open": 607.3171451453314, "high": 614.2407210713809, "low": 606.3880135859368, "close": 609.6949462890625, "volume": 11688600 }, { "date": "2026-05-26", "open": 608.3261927003538, "high": 613.9009818092591, "low": 604.7394901495815, "close": 611.7730102539062, "volume": 12234200 }, { "date": "2026-05-27", "open": 608.8357727220844, "high": 637.908804248614, "low": 608.4361186960156, "close": 634.6718139648438, "volume": 23143600 }, { "date": "2026-05-28", "open": 638.9078448274123, "high": 642.4046039468743, "low": 628.7272779804616, "close": 634.7017211914062, "volume": 16772400 }, { "date": "2026-05-29", "open": 632.9133899267435, "high": 633.9124639439917, "low": 622.7727642602187, "close": 631.92431640625, "volume": 19806500 }, { "date": "2026-06-01", "open": 629.8162791560948, "high": 635.1613007084701, "low": 598.974869401479, "close": 599.9139404296875, "volume": 29138800 }, { "date": "2026-06-02", "open": 602.68138962268, "high": 608.3161816139932, "low": 596.1274666259658, "close": 597.0765991210938, "volume": 18252000 }, { "date": "2026-06-03", "open": 602.4416570391962, "high": 623.5720977596394, "low": 599.7142043737263, "close": 622.4031372070312, "volume": 23020100 }, { "date": "2026-06-04", "open": 623.0924785224576, "high": 641.8051764288737, "low": 621.8536364911718, "close": 626.9888916015625, "volume": 21469200 }, { "date": "2026-06-05", "open": 622.8827460758752, "high": 628.567480013855, "low": 582.3702434655938, "close": 592.450927734375, "volume": 30091600 }, { "date": "2026-06-08", "open": 591.4518261333767, "high": 591.4518261333767, "low": 578.6836307521693, "close": 584.8479614257812, "volume": 19512400 }, { "date": "2026-06-09", "open": 590.4527436689563, "high": 597.0766092757164, "low": 580.4720040020986, "close": 584.0487060546875, "volume": 16977400 }, { "date": "2026-06-10", "open": 580.192266144374, "high": 590.7724873942649, "low": 570.0716409197756, "close": 570.4512939453125, "volume": 17064000 }, { "date": "2026-06-11", "open": 565.3060574843756, "high": 571.6401524850257, "low": 556.4942175026772, "close": 567.9036254882812, "volume": 17628000 }, { "date": "2026-06-12", "open": 572.4194595335534, "high": 575.5365655300229, "low": 560.3806300495169, "close": 566.4549560546875, "volume": 14326400 }, { "date": "2026-06-15", "open": 579.9000244140625, "high": 601.27001953125, "low": 579.2999877929688, "close": 593.47998046875, "volume": 17653300 }, { "date": "2026-06-16", "open": 593.6500244140625, "high": 605.8099975585938, "low": 592, "close": 600.2100219726562, "volume": 11344400 }, { "date": "2026-06-17", "open": 592, "high": 593.8099975585938, "low": 566.1900024414062, "close": 567.5800170898438, "volume": 20478300 }, { "date": "2026-06-18", "open": 572.8200073242188, "high": 580.219970703125, "low": 563.0999755859375, "close": 577.219970703125, "volume": 28824600 }, { "date": "2026-06-22", "open": 572.02001953125, "high": 575.8099975585938, "low": 559.8099975585938, "close": 563.8499755859375, "volume": 15405500 }, { "date": "2026-06-23", "open": 562.25, "high": 572.2000122070312, "low": 561.02001953125, "close": 562.2000122070312, "volume": 13103300 }, { "date": "2026-06-24", "open": 561.8900146484375, "high": 569.0399780273438, "low": 555.5499877929688, "close": 557.6699829101562, "volume": 13963600 }, { "date": "2026-06-25", "open": 555.5499877929688, "high": 556.3400268554688, "low": 540.1799926757812, "close": 542.8699951171875, "volume": 16968600 }, { "date": "2026-06-26", "open": 543.3400268554688, "high": 556.8499755859375, "low": 540.4000244140625, "close": 550.25, "volume": 18867700 }, { "date": "2026-06-29", "open": 560, "high": 570.9000244140625, "low": 558, "close": 562.5999755859375, "volume": 15011400 }, { "date": "2026-06-30", "open": 560.9400024414062, "high": 565.5399780273438, "low": 551.4299926757812, "close": 563.2899780273438, "volume": 18111100 }, { "date": "2026-07-01", "open": 607.9099731445312, "high": 628.280029296875, "low": 595.0999755859375, "close": 612.9099731445312, "volume": 45536300 }, { "date": "2026-07-02", "open": 607.9000244140625, "high": 610, "low": 580.4199829101562, "close": 582.9000244140625, "volume": 21705900 }, { "date": "2026-07-06", "open": 594.8400268554688, "high": 603.5800170898438, "low": 581.760009765625, "close": 600.2899780273438, "volume": 17674100 }, { "date": "2026-07-07", "open": 607.5900268554688, "high": 625.3699951171875, "low": 603.6599731445312, "close": 615.5800170898438, "volume": 18560800 }, { "date": "2026-07-08", "open": 614.3900146484375, "high": 616, "low": 598.010009765625, "close": 603.1199951171875, "volume": 13606500 }, { "date": "2026-07-09", "open": 583.989990234375, "high": 633.27001953125, "low": 577.0700073242188, "close": 631.47998046875, "volume": 26579700 }, { "date": "2026-07-10", "open": 660.3400268554688, "high": 677.8599853515625, "low": 658.010009765625, "close": 669.2100219726562, "volume": 40608900 }, { "date": "2026-07-13", "open": 661.3800048828125, "high": 676.6199951171875, "low": 654.2000122070312, "close": 656.72998046875, "volume": 19840700 }, { "date": "2026-07-14", "open": 652, "high": 666.5, "low": 649.0499877929688, "close": 661.0399780273438, "volume": 16748200 }, { "date": "2026-07-15", "open": 663.5999755859375, "high": 686.0800170898438, "low": 656.6599731445312, "close": 681.3099975585938, "volume": 19003400 }, { "date": "2026-07-16", "open": 677.280029296875, "high": 681.9000244140625, "low": 660.1599731445312, "close": 664.5399780273438, "volume": 15816000 }, { "date": "2026-07-17", "open": 647.7000122070312, "high": 652.2000122070312, "low": 626, "close": 646.010009765625, "volume": 22267900 }, { "date": "2026-07-20", "open": 646.7000122070312, "high": 653.2999877929688, "low": 636.010009765625, "close": 645.8499755859375, "volume": 10225200 }, { "date": "2026-07-21", "open": 654.1799926757812, "high": 655.8800048828125, "low": 643.2000122070312, "close": 643.8099975585938, "volume": 9140500 }, { "date": "2026-07-22", "open": 647.7000122070312, "high": 649, "low": 624, "close": 627.1699829101562, "volume": 11019600 }, { "date": "2026-07-23", "open": 608.4099731445312, "high": 614.6500244140625, "low": 597.219970703125, "close": 606.0999755859375, "volume": 15494800 }, { "date": "2026-07-24", "open": 605.2999877929688, "high": 609.97998046875, "low": 594.4500122070312, "close": 595.1900024414062, "volume": 11503500 }, { "date": "2026-07-27", "open": 607.219970703125, "high": 611.260009765625, "low": 593.1300048828125, "close": 593.8699951171875, "volume": 11195300 }, { "date": "2026-07-28", "open": 596.8200073242188, "high": 601, "low": 587, "close": 593.4099731445312, "volume": 12009300 }, { "date": "2026-07-29", "open": 593.25, "high": 599.969970703125, "low": 582.219970703125, "close": 585.6099853515625, "volume": 22371100 }, { "date": "2026-07-30", "open": 526, "high": 539.8800048828125, "low": 524.489990234375, "close": 539.030029296875, "volume": 42271500 }, { "date": "2026-07-31", "open": 543.5999755859375, "high": 558.3300170898438, "low": 540.219970703125, "close": 556.7100219726562, "volume": 24261500 }, { "date": "2026-08-03", "open": 562.239990234375, "high": 597.52001953125, "low": 559.3599853515625, "close": 590.239990234375, "volume": 25938100 }, { "date": "2026-08-04", "open": 581.5, "high": 592.7899780273438, "low": 578.25, "close": 587.9400024414062, "volume": 17959200 }, { "date": "2026-08-05", "open": 600.4600219726562, "high": 601, "low": 580.1199951171875, "close": 588.77001953125, "volume": 14897200 }, { "date": "2026-08-06", "open": 586.9500122070312, "high": 595.3099975585938, "low": 586, "close": 589.9000244140625, "volume": 11811500 }, { "date": "2026-08-07", "open": 585.6400146484375, "high": 598.739990234375, "low": 585.6199951171875, "close": 592.0999755859375, "volume": 11226700 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "AVGO", "ticker": "AVGO", "name": "Broadcom", "sector": "반도체", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:43+09:00", "data_revision": "bae7a7077f15a66fccb12db310cc7cec031ebe9bbe11aa4bafc3acb26344ecf4", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 1249565400 }, "raw_cache_relative_url": "lab_cache/yahoo/US/AVGO.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/AVGO.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 428.3999938964844, "high": 430.8399963378906, "low": 421.6099853515625, "close": 427.760009765625, "volume": 14680000 }, "previous_bar": { "date": "2026-08-06", "open": 420.54998779296875, "high": 428.0299987792969, "low": 410.760009765625, "close": 420.57000732421875, "volume": 13907500 }, "indicators": { "ma5": 415.40000610351564, "ma20": 391.8575012207031, "ma60": 398.98074391682945, "ma120": 377.68305689493815, "ma200": 366.58759292602537, "atr14": 16.204993111746653, "return_20d_pct": 6.94802321676804, "return_60d_pct": 2.1791145896776776, "return_120d_pct": 32.034233023252966, "relative_strength_20d_pct": 4.542206529959869, "relative_strength_60d_pct": -2.64026259468515, "high_252": 494.21781760890264, "low_252": 279.81972190735485, "distance_to_high_252_pct": -13.447068372567006 }, "trend": { "ma20_rising": true, "ma60_rising": false, "ma20_slope_5d_pct": 1.8525985662727118, "ma60_slope_5d_pct": -0.14760314200624736, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 19058775, "avg_traded_value_20": 7455360857.082977, "last_volume": 14680000, "volume_ratio_20": 0.7702488748621042 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-23", "amount": 0.65 }, { "type": "DIVIDEND", "date": "2026-06-22", "amount": 0.65 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-23", "amount": 0.65 }, { "type": "DIVIDEND", "date": "2026-06-22", "amount": 0.65 } ], "liquidity": { "avg_volume_20": 19058775, "avg_traded_value_20": 7455360857.082977, "last_volume": 14680000, "volume_ratio_20": 0.7702488748621042 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 338.3438906430618, "high": 343.2961488752548, "low": 335.14183394144476, "close": 337.0511474609375, "volume": 21944100 }, { "date": "2025-09-24", "open": 337.86657173075366, "high": 338.1847653485593, "low": 331.94971816245834, "close": 337.4190673828125, "volume": 19677300 }, { "date": "2025-09-25", "open": 331.134275121943, "high": 336.1760278754911, "low": 325.47598241305116, "close": 334.2269592285156, "volume": 21678200 }, { "date": "2025-09-26", "open": 335.5495430902156, "high": 337.19034180427343, "low": 328.73771110108834, "close": 332.66571044921875, "volume": 15464700 }, { "date": "2025-09-29", "open": 334.12752848470217, "high": 339.14937354465025, "low": 325.72460677517563, "close": 326.0726623535156, "volume": 21336000 }, { "date": "2025-09-30", "open": 328.2802628399181, "high": 329.205072741046, "low": 322.8009599171497, "close": 328.0714416503906, "volume": 20109500 }, { "date": "2025-10-01", "open": 326.3212552000971, "high": 336.0666592395998, "low": 322.69160226111455, "close": 331.5320739746094, "volume": 21122700 }, { "date": "2025-10-02", "open": 345.6727893830656, "high": 345.6727893830656, "low": 333.381685003865, "close": 336.29534912109375, "volume": 19917600 }, { "date": "2025-10-03", "open": 339.5968450377662, "high": 342.4806774766384, "low": 333.8689353926916, "close": 336.4842834472656, "volume": 14749100 }, { "date": "2025-10-06", "open": 334.04798807504466, "high": 342.2122266379612, "low": 332.695551344048, "close": 333.620361328125, "volume": 18465700 }, { "date": "2025-10-07", "open": 335.15175721852984, "high": 336.2257251109378, "low": 324.75998210406857, "close": 334.53521728515625, "volume": 18086700 }, { "date": "2025-10-08", "open": 331.9596534897176, "high": 344.60876709875396, "low": 330.76632886060804, "close": 343.5745544433594, "volume": 21478300 }, { "date": "2025-10-09", "open": 343.8231717160013, "high": 345.3744755727328, "low": 338.5029806322393, "close": 343.09722900390625, "volume": 17643700 }, { "date": "2025-10-10", "open": 343.4652097926264, "high": 348.6461667752932, "low": 322.2441075892104, "close": 322.8208923339844, "volume": 28941000 }, { "date": "2025-10-13", "open": 350.8040064602497, "high": 357.3771847970569, "low": 341.60555658975477, "close": 354.7121276855469, "volume": 45984300 }, { "date": "2025-10-14", "open": 348.17875107559985, "high": 348.7157501848421, "low": 337.75714457061156, "close": 342.2121887207031, "volume": 22078000 }, { "date": "2025-10-15", "open": 352.49455527791184, "high": 357.39707331833375, "low": 345.56339757170997, "close": 349.3720397949219, "volume": 23918500 }, { "date": "2025-10-16", "open": 354.81155615604735, "high": 361.21566872908346, "low": 347.54229691278044, "close": 352.17633056640625, "volume": 20317200 }, { "date": "2025-10-17", "open": 347.6616476056118, "high": 349.01408425686975, "low": 338.88086957101905, "close": 347.3832092285156, "volume": 20937900 }, { "date": "2025-10-20", "open": 351.8282861957606, "high": 354.6027462260017, "low": 345.90150933954277, "close": 347.293701171875, "volume": 15640200 }, { "date": "2025-10-21", "open": 348.0494880650942, "high": 349.14336395422873, "low": 339.40791406219176, "close": 340.7503967285156, "volume": 16092600 }, { "date": "2025-10-22", "open": 345.3645237166866, "high": 346.0705888161216, "low": 333.6402499212292, "close": 338.4035339355469, "volume": 19268800 }, { "date": "2025-10-23", "open": 338.50297147066453, "high": 344.6385998982523, "low": 338.50297147066453, "close": 342.3713073730469, "volume": 12859200 }, { "date": "2025-10-24", "open": 350.54549662310535, "high": 356.30320751585856, "low": 348.9245756412487, "close": 352.1564636230469, "volume": 16143700 }, { "date": "2025-10-27", "open": 359.5251809323712, "high": 360.7284292217221, "low": 353.10116003937577, "close": 360.0323181152344, "volume": 20065800 }, { "date": "2025-10-28", "open": 360.59915286022726, "high": 371.9754013976442, "low": 360.5096580622546, "close": 370.8914794921875, "volume": 21056000 }, { "date": "2025-10-29", "open": 371.1102485015621, "high": 384.32619303766535, "low": 371.1102485015621, "close": 383.8289794921875, "volume": 24975200 }, { "date": "2025-10-30", "open": 384.2466327695093, "high": 384.2466327695093, "low": 367.9976972843224, "close": 374.3719787597656, "volume": 24295300 }, { "date": "2025-10-31", "open": 376.1619333582533, "high": 376.7088864792694, "low": 363.06534526598335, "close": 367.5700988769531, "volume": 21598400 }, { "date": "2025-11-03", "open": 369.9268894594445, "high": 372.76101282722396, "low": 359.962740620075, "close": 360.529541015625, "volume": 17198900 }, { "date": "2025-11-04", "open": 356.52198503236366, "high": 366.8938825186382, "low": 349.04390433189366, "close": 349.9786682128906, "volume": 24047500 }, { "date": "2025-11-05", "open": 348.93452000871264, "high": 362.83659066034375, "low": 348.13896016507175, "close": 356.97943115234375, "volume": 17087600 }, { "date": "2025-11-06", "open": 358.1031370779865, "high": 361.4742595953492, "low": 350.7443824294534, "close": 353.60833740234375, "volume": 19896900 }, { "date": "2025-11-07", "open": 352.21614888283403, "high": 352.52441886645397, "low": 335.39042842916786, "close": 347.482666015625, "volume": 21903200 }, { "date": "2025-11-10", "open": 355.90547129015016, "high": 357.9937743768501, "low": 352.63379746590385, "close": 356.39276123046875, "volume": 16409000 }, { "date": "2025-11-11", "open": 356.9695095961331, "high": 359.87325018105065, "low": 347.721349386598, "close": 349.9985656738281, "volume": 16446800 }, { "date": "2025-11-12", "open": 356.04470935897166, "high": 356.870070550016, "low": 349.7201368318695, "close": 353.24041748046875, "volume": 12190500 }, { "date": "2025-11-13", "open": 349.62065691534923, "high": 351.5796794627396, "low": 332.29775430112113, "close": 338.0853271484375, "volume": 22616600 }, { "date": "2025-11-14", "open": 329.62276899237725, "high": 342.8188063625058, "low": 327.22619591650084, "close": 340.551513671875, "volume": 18500800 }, { "date": "2025-11-17", "open": 337.9262023242612, "high": 350.23721387342283, "low": 335.63900193520993, "close": 340.74041748046875, "volume": 14799600 }, { "date": "2025-11-18", "open": 341.2873822174715, "high": 346.03078841146703, "low": 333.64023562911325, "close": 338.6024169921875, "volume": 21726800 }, { "date": "2025-11-19", "open": 338.81120844898686, "high": 357.6854434873824, "low": 335.9174222904431, "close": 352.44482421875, "volume": 21851900 }, { "date": "2025-11-20", "open": 363.96031113463056, "high": 373.98412274412425, "low": 343.25633205389846, "close": 344.88720703125, "volume": 28867000 }, { "date": "2025-11-21", "open": 343.2364575279554, "high": 346.6572891403912, "low": 329.95089584413364, "close": 338.3041076660156, "volume": 30280300 }, { "date": "2025-11-24", "open": 345.79212752621737, "high": 379.8711314572402, "low": 345.7225103496172, "close": 375.8536376953125, "volume": 47262400 }, { "date": "2025-11-25", "open": 382.78479805141666, "high": 385.9669767585517, "low": 369.6782567823203, "close": 382.8842468261719, "volume": 33507600 }, { "date": "2025-11-26", "open": 383.40133753669346, "high": 397.64154019645565, "low": 381.1241214391412, "close": 395.3543701171875, "volume": 28693000 }, { "date": "2025-11-28", "open": 397.1244577834378, "high": 400.75411053140465, "low": 394.9466600651565, "close": 400.7143249511719, "volume": 13365500 }, { "date": "2025-12-01", "open": 392.64955094985896, "high": 393.2163816866779, "low": 382.9538866150901, "close": 383.92840576171875, "volume": 23252000 }, { "date": "2025-12-02", "open": 386.1460022440912, "high": 391.307081554401, "low": 377.67349389386123, "close": 379.4435729980469, "volume": 22207000 }, { "date": "2025-12-03", "open": 377.8823056251257, "high": 380.16947586227485, "low": 368.584405983006, "close": 378.4888916015625, "volume": 21336400 }, { "date": "2025-12-04", "open": 378.5584996226792, "high": 381.7506324510507, "low": 374.4316332437718, "close": 378.90655517578125, "volume": 15845900 }, { "date": "2025-12-05", "open": 384.0179208913015, "high": 391.33688967246087, "low": 383.0035858418701, "close": 388.0652160644531, "volume": 24779900 }, { "date": "2025-12-08", "open": 400.23702982872936, "high": 405.02022174829125, "low": 395.1853231699673, "close": 398.8647155761719, "volume": 30410600 }, { "date": "2025-12-09", "open": 396.5277986633077, "high": 404.6622049048363, "low": 393.30586463113883, "close": 404.0257873535156, "volume": 24546000 }, { "date": "2025-12-10", "open": 399.9586096797876, "high": 412.2994238379316, "low": 397.33330745135356, "close": 410.6685791015625, "volume": 31531000 }, { "date": "2025-12-11", "open": 402.57389000512023, "high": 407.0189801403217, "low": 391.9932019552537, "close": 404.1053161621094, "volume": 45681600 }, { "date": "2025-12-12", "open": 377.8425065927604, "high": 379.87114634278277, "low": 353.1707730499734, "close": 357.92413330078125, "volume": 95588500 }, { "date": "2025-12-15", "open": 359.8732264357258, "high": 359.9825988464731, "low": 335.62908964676296, "close": 337.916259765625, "volume": 65894900 }, { "date": "2025-12-16", "open": 334.14737546643596, "high": 345.5634092347465, "low": 333.1927339698805, "close": 339.39794921875, "volume": 58061100 }, { "date": "2025-12-17", "open": 344.67834370968916, "high": 344.67834370968916, "low": 319.6287543506516, "close": 324.2030944824219, "volume": 73300900 }, { "date": "2025-12-18", "open": 334.1274840631045, "high": 334.1573156602813, "low": 321.82642648459625, "close": 328.0415954589844, "volume": 54501900 }, { "date": "2025-12-19", "open": 331.48229854187196, "high": 341.5359714746588, "low": 330.72652429698275, "close": 338.4631652832031, "volume": 159095200 }, { "date": "2025-12-22", "open": 344.7600156991574, "high": 344.9692364534412, "low": 335.9823521806034, "close": 340.19683837890625, "volume": 28739600 }, { "date": "2025-12-23", "open": 339.5591570141213, "high": 348.8250120003124, "low": 337.29749931207215, "close": 348.0379333496094, "volume": 28232600 }, { "date": "2025-12-24", "open": 349.4029075800455, "high": 351.5649262658627, "low": 345.8659488754865, "close": 348.93463134765625, "volume": 11424400 }, { "date": "2025-12-26", "open": 349.7715357876288, "high": 351.95350047354117, "low": 346.4736865949722, "close": 350.8376159667969, "volume": 15028100 }, { "date": "2025-12-29", "open": 347.4401421635981, "high": 349.0442186073641, "low": 343.4249341345299, "close": 348.1076965332031, "volume": 21946900 }, { "date": "2025-12-30", "open": 348.68553371240546, "high": 351.38557889791855, "low": 348.01797938252247, "close": 348.56597900390625, "volume": 16633600 }, { "date": "2025-12-31", "open": 348.4464243926096, "high": 348.59586777827525, "low": 344.1522454795749, "close": 344.8297424316406, "volume": 15346100 }, { "date": "2026-01-02", "open": 351.48521194505133, "high": 359.3362953283135, "low": 344.2917098528593, "close": 346.3441467285156, "volume": 25398600 }, { "date": "2026-01-05", "open": 353.43803761093864, "high": 353.7269817780168, "low": 335.2649910643092, "close": 342.15960693359375, "volume": 31136000 }, { "date": "2026-01-06", "open": 342.3389417342706, "high": 347.7689211606285, "low": 336.7594885063058, "close": 342.50830078125, "volume": 27135500 }, { "date": "2026-01-07", "open": 340.4459068416692, "high": 348.41654528894907, "low": 334.6472600739357, "close": 342.2392883300781, "volume": 20249300 }, { "date": "2026-01-08", "open": 341.5219196453333, "high": 342.4186103632603, "low": 329.286991203525, "close": 331.2597351074219, "volume": 24385200 }, { "date": "2026-01-09", "open": 336.6798049951556, "high": 346.1150501348226, "low": 332.276013565845, "close": 343.70391845703125, "volume": 22482500 }, { "date": "2026-01-12", "open": 339.698674448018, "high": 352.6011277594498, "low": 339.698674448018, "close": 350.9173278808594, "volume": 20949600 }, { "date": "2026-01-13", "open": 351.58487107154133, "high": 358.17059657442337, "low": 349.62210011368643, "close": 353.3085021972656, "volume": 18308000 }, { "date": "2026-01-14", "open": 347.68924007343315, "high": 349.4029286863791, "low": 333.19265245524537, "close": 338.642578125, "volume": 30094700 }, { "date": "2026-01-15", "open": 347.8386654077994, "high": 348.3966076801905, "low": 340.4160264171507, "close": 341.76104736328125, "volume": 22218800 }, { "date": "2026-01-16", "open": 344.99912218243014, "high": 353.2089007262952, "low": 342.78726872505104, "close": 350.4191589355469, "volume": 31291200 }, { "date": "2026-01-20", "open": 342.837095865828, "high": 344.1323124647733, "low": 330.58222088214137, "close": 331.3793029785156, "volume": 32293900 }, { "date": "2026-01-21", "open": 334.2786261557405, "high": 334.56753991024675, "low": 323.01013837395254, "close": 327.5932312011719, "volume": 32006600 }, { "date": "2026-01-22", "open": 334.11920736137336, "high": 335.75317243641445, "low": 323.69760607803045, "close": 324.2953796386719, "volume": 24275400 }, { "date": "2026-01-23", "open": 318.1280883542196, "high": 320.8082179097134, "low": 312.9571343349264, "close": 318.8753356933594, "volume": 30259500 }, { "date": "2026-01-26", "open": 318.6262615696849, "high": 327.4736751610913, "low": 316.4343542276309, "close": 323.6577453613281, "volume": 25006400 }, { "date": "2026-01-27", "open": 328.54972543001713, "high": 333.5313744429392, "low": 325.81976109514653, "close": 331.568603515625, "volume": 25537600 }, { "date": "2026-01-28", "open": 337.6063633193964, "high": 338.7421634956658, "low": 325.5009621688594, "close": 332.0169372558594, "volume": 23001700 }, { "date": "2026-01-29", "open": 331.3394445196304, "high": 334.7170172246241, "low": 319.1045154719265, "close": 329.51617431640625, "volume": 20447500 }, { "date": "2026-01-30", "open": 331.2199065816393, "high": 336.95877640015914, "low": 327.12497497825694, "close": 330.0840759277344, "volume": 28313000 }, { "date": "2026-02-02", "open": 324.9130958822625, "high": 334.82658953615237, "low": 324.55443174960084, "close": 329.8947448730469, "volume": 17278200 }, { "date": "2026-02-03", "open": 335.5041038756759, "high": 337.65617999980896, "low": 307.51720204481353, "close": 319.1543273925781, "volume": 36914800 }, { "date": "2026-02-04", "open": 318.337333580294, "high": 318.337333580294, "low": 294.2161680294898, "close": 306.91937255859375, "volume": 43330300 }, { "date": "2026-02-05", "open": 313.18632179759084, "high": 325.33158511694234, "low": 305.574377544834, "close": 309.3703918457031, "volume": 42775800 }, { "date": "2026-02-06", "open": 318.92519452201884, "high": 333.7705033667693, "low": 315.1391228076482, "close": 331.6981506347656, "volume": 33003400 }, { "date": "2026-02-09", "open": 329.55599651471385, "high": 351.04683756640543, "low": 329.4364418037815, "close": 342.67767333984375, "volume": 30091000 }, { "date": "2026-02-10", "open": 346.1947185530291, "high": 346.73274516127924, "low": 338.5927172761311, "close": 339.1905212402344, "volume": 19542700 }, { "date": "2026-02-11", "open": 345.52716468586686, "high": 345.9257209328718, "low": 332.51509984715887, "close": 341.50201416015625, "volume": 17004700 }, { "date": "2026-02-12", "open": 342.56806806976016, "high": 345.01906131494906, "low": 328.3504525077073, "close": 329.9545593261719, "volume": 22007300 }, { "date": "2026-02-13", "open": 328.6394094515535, "high": 333.0930051290948, "low": 323.49834374015467, "close": 323.9765930175781, "volume": 18397200 }, { "date": "2026-02-17", "open": 318.5067020490309, "high": 334.51772917618604, "low": 315.14907549970434, "close": 331.31951904296875, "volume": 23469700 }, { "date": "2026-02-18", "open": 328.31057326826937, "high": 336.6399059158725, "low": 326.0289999980731, "close": 332.28594970703125, "volume": 13565300 }, { "date": "2026-02-19", "open": 331.7878068985811, "high": 337.1978705859784, "low": 328.47001153275517, "close": 332.7641906738281, "volume": 15180900 }, { "date": "2026-02-20", "open": 331.14016350541874, "high": 338.8617195900129, "low": 328.37036782936144, "close": 331.4291076660156, "volume": 17658900 }, { "date": "2026-02-23", "open": 331.03058762736407, "high": 337.2576490951474, "low": 324.1260291692235, "close": 329.1275939941406, "volume": 16472400 }, { "date": "2026-02-24", "open": 321.3562249469424, "high": 327.1050369959775, "low": 313.2959204448514, "close": 324.2953796386719, "volume": 23614400 }, { "date": "2026-02-25", "open": 329.5261174222931, "high": 334.67715600899425, "low": 328.07148438768274, "close": 331.0903625488281, "volume": 20182300 }, { "date": "2026-02-26", "open": 325.30168863609674, "high": 325.381381643834, "low": 306.7998364445101, "close": 320.5193176269531, "volume": 33025300 }, { "date": "2026-02-27", "open": 309.55970225528097, "high": 318.8255578686076, "low": 308.8622591852136, "close": 318.377197265625, "volume": 28004200 }, { "date": "2026-03-02", "open": 308.22457009461783, "high": 318.8653953895662, "low": 306.07252449915245, "close": 317.6498718261719, "volume": 20567200 }, { "date": "2026-03-03", "open": 311.85125792147716, "high": 314.72069289120583, "low": 306.2718044142909, "close": 312.68817138671875, "volume": 20826200 }, { "date": "2026-03-04", "open": 314.52140767339245, "high": 321.45588549608385, "low": 310.5958655330629, "close": 316.3646240234375, "volume": 34895800 }, { "date": "2026-03-05", "open": 328.9681545763323, "high": 334.88635581406487, "low": 321.84440283626805, "close": 331.54864501953125, "volume": 57076600 }, { "date": "2026-03-06", "open": 327.0751520776263, "high": 342.24926618150187, "low": 326.1983769711768, "close": 329.26708984375, "volume": 39152200 }, { "date": "2026-03-09", "open": 326.0489173166492, "high": 347.21095190712794, "low": 322.4222623582388, "close": 344.48101806640625, "volume": 40605800 }, { "date": "2026-03-10", "open": 347.4500841131892, "high": 351.8439019523984, "low": 339.5491660999693, "close": 341.3226318359375, "volume": 29531700 }, { "date": "2026-03-11", "open": 341.33262117838166, "high": 344.5408043378694, "low": 336.9786648345567, "close": 340.3163757324219, "volume": 20104100 }, { "date": "2026-03-12", "open": 336.5004313521793, "high": 338.58275707480584, "low": 330.9807859154956, "close": 334.7369384765625, "volume": 21982700 }, { "date": "2026-03-13", "open": 336.44065906121017, "high": 337.07832476483355, "low": 320.25029887308415, "close": 320.9776306152344, "volume": 34725000 }, { "date": "2026-03-16", "open": 324.8234470564934, "high": 327.99179909070955, "low": 318.8853296584693, "close": 323.7275085449219, "volume": 31363100 }, { "date": "2026-03-17", "open": 324.5644172389447, "high": 326.2382440667771, "low": 316.0856406013058, "close": 320.1307373046875, "volume": 38026500 }, { "date": "2026-03-18", "open": 319.2539305976079, "high": 324.2455523139513, "low": 314.3918366120746, "close": 314.77044677734375, "volume": 25460600 }, { "date": "2026-03-19", "open": 311.32319151685414, "high": 322.0835418062096, "low": 307.377733798167, "close": 318.6661376953125, "volume": 23524800 }, { "date": "2026-03-20", "open": 318.9451071216726, "high": 320.3300202096048, "low": 308.78256088212635, "close": 309.3703918457031, "volume": 43325900 }, { "date": "2026-03-23", "open": 317.4975134386726, "high": 325.9641247660054, "low": 314.4323571755344, "close": 322.0003967285156, "volume": 27369200 }, { "date": "2026-03-24", "open": 319.4943376753773, "high": 323.8873787245429, "low": 314.3424878240393, "close": 317.78704833984375, "volume": 19799000 }, { "date": "2026-03-25", "open": 322.08023899676266, "high": 323.7875283200097, "low": 316.21951965730335, "close": 318.30621337890625, "volume": 19900000 }, { "date": "2026-03-26", "open": 313.52376738951216, "high": 316.41920911815595, "low": 308.6814558467776, "close": 308.9310607910156, "volume": 20343700 }, { "date": "2026-03-27", "open": 306.5747878358005, "high": 307.01409499464205, "low": 298.3977270632729, "close": 300.2048645019531, "volume": 23593900 }, { "date": "2026-03-30", "open": 300.39455309431185, "high": 304.2883841263782, "low": 289.50178968312434, "close": 292.94635009765625, "volume": 28054500 }, { "date": "2026-03-31", "open": 298.9169311322916, "high": 309.8196587444799, "low": 295.8717323324701, "close": 309.02093505859375, "volume": 29289500 }, { "date": "2026-04-01", "open": 312.8748233993929, "high": 315.29101284198265, "low": 309.98940587806464, "close": 312.99462890625, "volume": 19171000 }, { "date": "2026-04-02", "open": 304.0088468607454, "high": 314.19274140072105, "low": 301.27318625357447, "close": 314.0529479980469, "volume": 14021100 }, { "date": "2026-04-06", "open": 314.56214534661507, "high": 315.9000242460939, "low": 309.78969983648585, "close": 313.9331359863281, "volume": 12111300 }, { "date": "2026-04-07", "open": 326.2137111638498, "high": 333.621968992959, "low": 321.29147840912157, "close": 333.4422607421875, "volume": 33310900 }, { "date": "2026-04-08", "open": 351.19418361323665, "high": 353.58042168937504, "low": 341.9887513414019, "close": 350.0759582519531, "volume": 31573100 }, { "date": "2026-04-09", "open": 351.74329055349165, "high": 358.13320177979557, "low": 350.9445668848811, "close": 354.34918212890625, "volume": 20514900 }, { "date": "2026-04-10", "open": 360.36964078021094, "high": 375.95495904827993, "low": 360.2498352807269, "close": 370.9628601074219, "volume": 29958100 }, { "date": "2026-04-13", "open": 369.07588036868225, "high": 380.25816425440775, "low": 368.89617211078104, "close": 379.1499328613281, "volume": 24115800 }, { "date": "2026-04-14", "open": 377.3028298417277, "high": 381.6759133656677, "low": 375.72533999135464, "close": 380.17828369140625, "volume": 24423000 }, { "date": "2026-04-15", "open": 389.2639212714563, "high": 396.4525256379757, "low": 384.9607343182478, "close": 396.0931091308594, "volume": 29559300 }, { "date": "2026-04-16", "open": 394.3758444183283, "high": 399.0484420471456, "low": 391.73003788508925, "close": 397.8403625488281, "volume": 18872900 }, { "date": "2026-04-17", "open": 400.2665109575457, "high": 406.0873157340535, "low": 399.1782369795804, "close": 405.8976135253906, "volume": 20581700 }, { "date": "2026-04-20", "open": 405.0589200627321, "high": 405.7777835286593, "low": 395.2743878615366, "close": 398.9985046386719, "volume": 16922000 }, { "date": "2026-04-21", "open": 398.778866907118, "high": 402.96224842135666, "low": 393.9465185989584, "close": 401.5345153808594, "volume": 16275500 }, { "date": "2026-04-22", "open": 406.3368957065317, "high": 422.5312658634436, "low": 404.2202201647497, "close": 421.98211669921875, "volume": 23702500 }, { "date": "2026-04-23", "open": 421.722569007754, "high": 428.63161720765004, "low": 417.1397951490632, "close": 419.27642822265625, "volume": 19501600 }, { "date": "2026-04-24", "open": 424.3084732370687, "high": 424.328430664838, "low": 408.2139198726521, "close": 422.09197998046875, "volume": 22491100 }, { "date": "2026-04-27", "open": 419.81558056108463, "high": 422.0819826033756, "low": 413.9748184690356, "close": 417.5391845703125, "volume": 17451600 }, { "date": "2026-04-28", "open": 399.6774336324243, "high": 405.16874261392576, "low": 394.0263738242293, "close": 399.19818115234375, "volume": 25519200 }, { "date": "2026-04-29", "open": 402.8623953449198, "high": 404.9990283742698, "low": 396.15301296947183, "close": 404.809326171875, "volume": 15962500 }, { "date": "2026-04-30", "open": 414.8634001949257, "high": 417.71889677620834, "low": 403.59126215971867, "close": 416.7703857421875, "volume": 21821600 }, { "date": "2026-05-01", "open": 414.43406738629307, "high": 422.5013163603417, "low": 412.626930002147, "close": 420.6142883300781, "volume": 11882600 }, { "date": "2026-05-04", "open": 417.5591412312245, "high": 423.160261834928, "low": 408.88287049778353, "close": 415.84185791015625, "volume": 15140400 }, { "date": "2026-05-05", "open": 420.9937175205983, "high": 432.70519332765383, "low": 418.6873701051219, "close": 426.6846923828125, "volume": 21175200 }, { "date": "2026-05-06", "open": 434.87173441749127, "high": 436.98837956106627, "low": 417.119831234386, "close": 424.7677307128906, "volume": 20707000 }, { "date": "2026-05-07", "open": 421.1534583953846, "high": 425.816061920845, "low": 405.65796319255526, "close": 411.9080810546875, "volume": 22791700 }, { "date": "2026-05-08", "open": 419.13663168773485, "high": 434.3126252640125, "low": 413.34580887195676, "close": 429.3205261230469, "volume": 22561400 }, { "date": "2026-05-11", "open": 426.9442731163034, "high": 432.96474333546047, "low": 424.37832689893474, "close": 427.75299072265625, "volume": 16825500 }, { "date": "2026-05-12", "open": 422.7608994088061, "high": 428.6615642339731, "low": 407.7646445984097, "close": 418.6374206542969, "volume": 19004300 }, { "date": "2026-05-13", "open": 415.1529462908859, "high": 417.96849751881496, "low": 404.1603342331478, "close": 416.13140869140625, "volume": 16981200 }, { "date": "2026-05-14", "open": 416.0715035872308, "high": 441.6609780428996, "low": 414.9332903643237, "close": 439.0950622558594, "volume": 19733800 }, { "date": "2026-05-15", "open": 432.12608162585786, "high": 432.12608162585786, "low": 419.13662996428303, "close": 424.51812744140625, "volume": 18957100 }, { "date": "2026-05-18", "open": 420.74410259925855, "high": 421.3431605888268, "low": 413.7152184916585, "close": 420.0451965332031, "volume": 17863300 }, { "date": "2026-05-19", "open": 409.17241590505034, "high": 417.28957387627776, "low": 405.218651499627, "close": 410.4204406738281, "volume": 20652100 }, { "date": "2026-05-20", "open": 412.15769361465635, "high": 423.4997588934565, "low": 410.76990587471755, "close": 417.0998840332031, "volume": 16312600 }, { "date": "2026-05-21", "open": 412.896509263339, "high": 421.58277398795553, "low": 409.85134096401595, "close": 413.9149169921875, "volume": 16865300 }, { "date": "2026-05-22", "open": 416.83027769894267, "high": 419.32632722976456, "low": 409.56178268396343, "close": 413.485595703125, "volume": 14086400 }, { "date": "2026-05-26", "open": 417.8387067463364, "high": 434.6221419680613, "low": 416.34107697305205, "close": 421.3431701660156, "volume": 22562900 }, { "date": "2026-05-27", "open": 424.3983088494184, "high": 432.11607435121795, "low": 415.8318499600915, "close": 421.193359375, "volume": 17601000 }, { "date": "2026-05-28", "open": 420.474538506201, "high": 429.00102184903426, "low": 413.3558002995021, "close": 425.9059143066406, "volume": 17855600 }, { "date": "2026-05-29", "open": 432.26588669428304, "high": 448.19066503671235, "low": 430.78821434578, "close": 446.06402587890625, "volume": 41798400 }, { "date": "2026-06-01", "open": 449.37877140364344, "high": 465.3135431382977, "low": 441.5212123254821, "close": 459.2431640625, "volume": 30586000 }, { "date": "2026-06-02", "open": 488.0176440050159, "high": 488.047595381557, "low": 469.71659120447544, "close": 480.8090515136719, "volume": 38306700 }, { "date": "2026-06-03", "open": 493.9981640267467, "high": 494.21781760890264, "low": 471.8931647559405, "close": 478.4727478027344, "volume": 50126400 }, { "date": "2026-06-04", "open": 408.3437089388015, "high": 425.80609216039676, "low": 402.3731779666581, "close": 418.248046875, "volume": 80979400 }, { "date": "2026-06-05", "open": 406.96588319695917, "high": 409.8513310665424, "low": 384.9806900000674, "close": 385.1204833984375, "volume": 51146100 }, { "date": "2026-06-08", "open": 401.98377332105593, "high": 402.2034268949122, "low": 390.73159319104514, "close": 395.9732971191406, "volume": 37099000 }, { "date": "2026-06-09", "open": 400.9753625803298, "high": 407.22548029921717, "low": 369.7447923517003, "close": 391.5403137207031, "volume": 37026900 }, { "date": "2026-06-10", "open": 380.8971642108943, "high": 385.2003512300928, "low": 370.5835007988036, "close": 371.51202392578125, "volume": 38193500 }, { "date": "2026-06-11", "open": 372.23087161615763, "high": 388.8845063199887, "low": 369.964439203457, "close": 384.9607238769531, "volume": 35187600 }, { "date": "2026-06-12", "open": 383.11366472907446, "high": 384.3716834858954, "low": 376.40428214162193, "close": 381.4662780761719, "volume": 27600900 }, { "date": "2026-06-15", "open": 394.88503130709665, "high": 395.5739434179131, "low": 387.9859467199298, "close": 393.3175048828125, "volume": 32394200 }, { "date": "2026-06-16", "open": 389.59338292095293, "high": 391.1709032730324, "low": 375.8651106253426, "close": 376.1147155761719, "volume": 31573700 }, { "date": "2026-06-17", "open": 388.09576277066986, "high": 400.016897953316, "low": 382.04534105115863, "close": 392.2791442871094, "volume": 40005500 }, { "date": "2026-06-18", "open": 408.93278956863384, "high": 412.0478851010793, "low": 404.7394444719192, "close": 410.70001220703125, "volume": 45076100 }, { "date": "2026-06-22", "open": 413.6600036621094, "high": 414.6400146484375, "low": 391.9100036621094, "close": 392.1300048828125, "volume": 26403700 }, { "date": "2026-06-23", "open": 377.8699951171875, "high": 391.0199890136719, "low": 376.6600036621094, "close": 380.1499938964844, "volume": 33122200 }, { "date": "2026-06-24", "open": 386.6199951171875, "high": 388.739990234375, "low": 376.9599914550781, "close": 382.07000732421875, "volume": 29938700 }, { "date": "2026-06-25", "open": 386.5799865722656, "high": 388.79998779296875, "low": 372.70001220703125, "close": 378.9100036621094, "volume": 23353700 }, { "date": "2026-06-26", "open": 370.45001220703125, "high": 373.69000244140625, "low": 363.8299865722656, "close": 365.0199890136719, "volume": 34839300 }, { "date": "2026-06-29", "open": 373.6199951171875, "high": 376.2099914550781, "low": 360.4599914550781, "close": 372.45001220703125, "volume": 24285200 }, { "date": "2026-06-30", "open": 374.7900085449219, "high": 379.6199951171875, "low": 370.6400146484375, "close": 377.75, "volume": 28517400 }, { "date": "2026-07-01", "open": 371.8699951171875, "high": 373.75, "low": 368.0299987792969, "close": 369.3399963378906, "volume": 23712600 }, { "date": "2026-07-02", "open": 365.7300109863281, "high": 374, "low": 356.42999267578125, "close": 360.45001220703125, "volume": 26749500 }, { "date": "2026-07-06", "open": 373.6099853515625, "high": 383.1600036621094, "low": 371.17999267578125, "close": 373.8999938964844, "volume": 24544000 }, { "date": "2026-07-07", "open": 366.55999755859375, "high": 372.9599914550781, "low": 362.010009765625, "close": 370.7799987792969, "volume": 24116700 }, { "date": "2026-07-08", "open": 377.5199890136719, "high": 395.0899963378906, "low": 376.8900146484375, "close": 388.69000244140625, "volume": 31624100 }, { "date": "2026-07-09", "open": 402.19000244140625, "high": 407.5199890136719, "low": 387.92999267578125, "close": 401.1099853515625, "volume": 28074000 }, { "date": "2026-07-10", "open": 398.5, "high": 402.44000244140625, "low": 395.70001220703125, "close": 399.9700012207031, "volume": 14595900 }, { "date": "2026-07-13", "open": 393.4800109863281, "high": 395.75, "low": 383.4200134277344, "close": 384.04998779296875, "volume": 21294500 }, { "date": "2026-07-14", "open": 395.7200012207031, "high": 397.3299865722656, "low": 384.6400146484375, "close": 389.1099853515625, "volume": 20118700 }, { "date": "2026-07-15", "open": 396.0899963378906, "high": 399, "low": 386.739990234375, "close": 394.2799987792969, "volume": 16324100 }, { "date": "2026-07-16", "open": 384.5400085449219, "high": 386.739990234375, "low": 371.8999938964844, "close": 374.45001220703125, "volume": 23407200 }, { "date": "2026-07-17", "open": 366.04998779296875, "high": 377.3500061035156, "low": 357.79998779296875, "close": 370.8299865722656, "volume": 23272200 }, { "date": "2026-07-20", "open": 378.760009765625, "high": 383.5899963378906, "low": 375.9599914550781, "close": 378.1600036621094, "volume": 14420500 }, { "date": "2026-07-21", "open": 390.2099914550781, "high": 390.5799865722656, "low": 379.2200012207031, "close": 386.5, "volume": 17291100 }, { "date": "2026-07-22", "open": 380.20001220703125, "high": 398.5899963378906, "low": 380, "close": 396.80999755859375, "volume": 16966200 }, { "date": "2026-07-23", "open": 392.19000244140625, "high": 397.6099853515625, "low": 386.82000732421875, "close": 392.4700012207031, "volume": 16348700 }, { "date": "2026-07-24", "open": 387.67999267578125, "high": 389.2699890136719, "low": 378.75, "close": 381.9200134277344, "volume": 15149400 }, { "date": "2026-07-27", "open": 389.82000732421875, "high": 389.8999938964844, "low": 373.5, "close": 383.2200012207031, "volume": 18502100 }, { "date": "2026-07-28", "open": 374.3599853515625, "high": 385.79998779296875, "low": 371.5199890136719, "close": 380.9100036621094, "volume": 20328400 }, { "date": "2026-07-29", "open": 380.6400146484375, "high": 386.1199951171875, "low": 369.510009765625, "close": 370.32000732421875, "volume": 21374400 }, { "date": "2026-07-30", "open": 380.3500061035156, "high": 388.67999267578125, "low": 377.5400085449219, "close": 387.8399963378906, "volume": 23639800 }, { "date": "2026-07-31", "open": 394.8299865722656, "high": 399.9200134277344, "low": 379.7099914550781, "close": 389.2799987792969, "volume": 20391000 }, { "date": "2026-08-03", "open": 384.4100036621094, "high": 392.6099853515625, "low": 374.6099853515625, "close": 392.2300109863281, "volume": 17315100 }, { "date": "2026-08-04", "open": 402.9700012207031, "high": 422.07000732421875, "low": 400.67999267578125, "close": 418.1600036621094, "volume": 29564200 }, { "date": "2026-08-05", "open": 421.70001220703125, "high": 427, "low": 416.8900146484375, "close": 418.2799987792969, "volume": 16880400 }, { "date": "2026-08-06", "open": 420.54998779296875, "high": 428.0299987792969, "low": 410.760009765625, "close": 420.57000732421875, "volume": 13907500 }, { "date": "2026-08-07", "open": 428.3999938964844, "high": 430.8399963378906, "low": 421.6099853515625, "close": 427.760009765625, "volume": 14680000 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "AMD", "ticker": "AMD", "name": "AMD", "sector": "반도체", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:43+09:00", "data_revision": "7b20c7bbb16add4b8e256fb7bb0cd4478f339abff7aca27fab3d67c33824f978", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 322151400 }, "raw_cache_relative_url": "lab_cache/yahoo/US/AMD.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/AMD.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 497.94000244140625, "high": 498.989990234375, "low": 476.05999755859375, "close": 483.3599853515625, "volume": 26560000 }, "previous_bar": { "date": "2026-08-06", "open": 471.75, "high": 496.7200012207031, "low": 469.5, "close": 489.2799987792969, "volume": 24675300 }, "indicators": { "ma5": 491.5820007324219, "ma20": 503.4455047607422, "ma60": 503.7105005900065, "ma120": 379.05800031026206, "ma200": 318.28855018615724, "atr14": 39.931431361607146, "return_20d_pct": -13.359269271711415, "return_60d_pct": 7.82305564214385, "return_120d_pct": 133.14681086020647, "relative_strength_20d_pct": -15.765085958519586, "relative_strength_60d_pct": 3.0036784577810227, "high_252": 584.72998046875, "low_252": 149.22000122070312, "distance_to_high_252_pct": -17.336206198273608 }, "trend": { "ma20_rising": false, "ma60_rising": true, "ma20_slope_5d_pct": -2.254789523681311, "ma60_slope_5d_pct": 0.8872430387127261, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 30026145, "avg_traded_value_20": 15039338398.333435, "last_volume": 26560000, "volume_ratio_20": 0.8845624371693402 }, "corporate_actions_180d": [], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [], "liquidity": { "avg_volume_20": 30026145, "avg_traded_value_20": 15039338398.333435, "last_volume": 26560000, "volume_ratio_20": 0.8845624371693402 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 160.52000427246094, "high": 163.38999938964844, "low": 159.2100067138672, "close": 160.89999389648438, "volume": 39448300 }, { "date": "2025-09-24", "open": 162.97999572753906, "high": 165.10000610351562, "low": 158.42999267578125, "close": 160.8800048828125, "volume": 38464100 }, { "date": "2025-09-25", "open": 157.13999938964844, "high": 161.6300048828125, "low": 154.77999877929688, "close": 161.27000427246094, "volume": 36809900 }, { "date": "2025-09-26", "open": 160.52000427246094, "high": 162.11000061035156, "low": 157.0500030517578, "close": 159.4600067138672, "volume": 30316900 }, { "date": "2025-09-29", "open": 160.1199951171875, "high": 164.3000030517578, "low": 159.89999389648438, "close": 161.36000061035156, "volume": 39828800 }, { "date": "2025-09-30", "open": 160.7899932861328, "high": 162.27999877929688, "low": 159.3300018310547, "close": 161.7899932861328, "volume": 29669300 }, { "date": "2025-10-01", "open": 160.92999267578125, "high": 164.17999267578125, "low": 160.49000549316406, "close": 164.00999450683594, "volume": 39895200 }, { "date": "2025-10-02", "open": 168.67999267578125, "high": 171.05999755859375, "low": 166.1199951171875, "close": 169.72999572753906, "volume": 55475200 }, { "date": "2025-10-03", "open": 170.67999267578125, "high": 170.67999267578125, "low": 163.13999938964844, "close": 164.6699981689453, "volume": 42699100 }, { "date": "2025-10-06", "open": 226.4499969482422, "high": 226.7100067138672, "low": 203.00999450683594, "close": 203.7100067138672, "volume": 248859600 }, { "date": "2025-10-07", "open": 214.85000610351562, "high": 218.89999389648438, "low": 209.27999877929688, "close": 211.50999450683594, "volume": 115748100 }, { "date": "2025-10-08", "open": 212.9499969482422, "high": 235.8699951171875, "low": 210.6999969482422, "close": 235.55999755859375, "volume": 159983500 }, { "date": "2025-10-09", "open": 236.3000030517578, "high": 240.10000610351562, "low": 229.52999877929688, "close": 232.88999938964844, "volume": 94290700 }, { "date": "2025-10-10", "open": 232.77000427246094, "high": 234.22000122070312, "low": 213.1999969482422, "close": 214.89999389648438, "volume": 118656600 }, { "date": "2025-10-13", "open": 220.1999969482422, "high": 224.19000244140625, "low": 214.89999389648438, "close": 216.4199981689453, "volume": 63104000 }, { "date": "2025-10-14", "open": 219.1999969482422, "high": 224.97999572753906, "low": 215.89999389648438, "close": 218.08999633789062, "volume": 71216300 }, { "date": "2025-10-15", "open": 222.7100067138672, "high": 239.24000549316406, "low": 220.75999450683594, "close": 238.60000610351562, "volume": 108481000 }, { "date": "2025-10-16", "open": 236.2899932861328, "high": 241.1999969482422, "low": 232.24000549316406, "close": 234.55999755859375, "volume": 69726400 }, { "date": "2025-10-17", "open": 233.25999450683594, "high": 235.3800048828125, "low": 227.91000366210938, "close": 233.0800018310547, "volume": 55804200 }, { "date": "2025-10-20", "open": 236.47000122070312, "high": 242.8800048828125, "low": 234.39999389648438, "close": 240.55999755859375, "volume": 56741700 }, { "date": "2025-10-21", "open": 239.38999938964844, "high": 242.25999450683594, "low": 234.02000427246094, "close": 238.02999877929688, "volume": 47122400 }, { "date": "2025-10-22", "open": 236.85000610351562, "high": 240.1300048828125, "low": 224.8800048828125, "close": 230.22999572753906, "volume": 59668800 }, { "date": "2025-10-23", "open": 230.16000366210938, "high": 235.89999389648438, "low": 228.5399932861328, "close": 234.99000549316406, "volume": 39024400 }, { "date": "2025-10-24", "open": 243.36000061035156, "high": 253.38999938964844, "low": 241.9499969482422, "close": 252.9199981689453, "volume": 71221100 }, { "date": "2025-10-27", "open": 257.8800048828125, "high": 260.4200134277344, "low": 249.8000030517578, "close": 259.6700134277344, "volume": 65613100 }, { "date": "2025-10-28", "open": 259.1400146484375, "high": 264.5799865722656, "low": 257, "close": 258.010009765625, "volume": 47448700 }, { "date": "2025-10-29", "open": 264.19000244140625, "high": 267.0799865722656, "low": 257.3999938964844, "close": 264.3299865722656, "volume": 49335600 }, { "date": "2025-10-30", "open": 259.9200134277344, "high": 263.8800048828125, "low": 252.30999755859375, "close": 254.83999633789062, "volume": 45162500 }, { "date": "2025-10-31", "open": 259.6000061035156, "high": 262.1300048828125, "low": 253.41000366210938, "close": 256.1199951171875, "volume": 34449200 }, { "date": "2025-11-03", "open": 259.3299865722656, "high": 260.9100036621094, "low": 253.88999938964844, "close": 259.6499938964844, "volume": 36351400 }, { "date": "2025-11-04", "open": 250.35000610351562, "high": 257.3800048828125, "low": 247.38999938964844, "close": 250.0500030517578, "volume": 56491800 }, { "date": "2025-11-05", "open": 243.24000549316406, "high": 259.6499938964844, "low": 242.80999755859375, "close": 256.3299865722656, "volume": 67366600 }, { "date": "2025-11-06", "open": 253.47000122070312, "high": 253.50999450683594, "low": 235.74000549316406, "close": 237.6999969482422, "volume": 66049700 }, { "date": "2025-11-07", "open": 230.94000244140625, "high": 235.8699951171875, "low": 224.63999938964844, "close": 233.5399932861328, "volume": 52162600 }, { "date": "2025-11-10", "open": 242.13999938964844, "high": 248.89999389648438, "low": 240.5, "close": 243.97999572753906, "volume": 43361600 }, { "date": "2025-11-11", "open": 241.66000366210938, "high": 248.4600067138672, "low": 234.63999938964844, "close": 237.52000427246094, "volume": 61336800 }, { "date": "2025-11-12", "open": 253.1300048828125, "high": 263.510009765625, "low": 250, "close": 258.8900146484375, "volume": 108942000 }, { "date": "2025-11-13", "open": 251.89999389648438, "high": 259.6300048828125, "low": 246.05999755859375, "close": 247.9600067138672, "volume": 63178600 }, { "date": "2025-11-14", "open": 240.11000061035156, "high": 253.44000244140625, "low": 235.0800018310547, "close": 246.80999755859375, "volume": 47655600 }, { "date": "2025-11-17", "open": 242.75, "high": 248.77000427246094, "low": 237.14999389648438, "close": 240.52000427246094, "volume": 37942200 }, { "date": "2025-11-18", "open": 236.77999877929688, "high": 238, "low": 224.7100067138672, "close": 230.2899932861328, "volume": 45619900 }, { "date": "2025-11-19", "open": 230.25999450683594, "high": 235.27999877929688, "low": 219.7100067138672, "close": 223.5500030517578, "volume": 52093400 }, { "date": "2025-11-20", "open": 232.6999969482422, "high": 234.25, "low": 204.52999877929688, "close": 206.02000427246094, "volume": 66342900 }, { "date": "2025-11-21", "open": 208.80999755859375, "high": 208.8300018310547, "low": 195, "close": 203.77999877929688, "volume": 67421100 }, { "date": "2025-11-24", "open": 207.16000366210938, "high": 217.1300048828125, "low": 205.85000610351562, "close": 215.0500030517578, "volume": 46749600 }, { "date": "2025-11-25", "open": 201.47999572753906, "high": 206.5800018310547, "low": 194.27999877929688, "close": 206.1300048828125, "volume": 69773500 }, { "date": "2025-11-26", "open": 210.0500030517578, "high": 215.58999633789062, "low": 207, "close": 214.24000549316406, "volume": 43270200 }, { "date": "2025-11-28", "open": 216.13999938964844, "high": 218.3000030517578, "low": 214.02000427246094, "close": 217.52999877929688, "volume": 18658000 }, { "date": "2025-12-01", "open": 213.8800048828125, "high": 220.97999572753906, "low": 213.5, "close": 219.75999450683594, "volume": 30768700 }, { "date": "2025-12-02", "open": 221.7899932861328, "high": 225.97999572753906, "low": 214.38999938964844, "close": 215.24000549316406, "volume": 42002500 }, { "date": "2025-12-03", "open": 216.25999450683594, "high": 218.1999969482422, "low": 211.77000427246094, "close": 217.60000610351562, "volume": 28545200 }, { "date": "2025-12-04", "open": 216.8800048828125, "high": 219.1199951171875, "low": 214.13999938964844, "close": 215.97999572753906, "volume": 24478200 }, { "date": "2025-12-05", "open": 217.1699981689453, "high": 223.63999938964844, "low": 216.24000549316406, "close": 217.97000122070312, "volume": 33292400 }, { "date": "2025-12-08", "open": 219.08999633789062, "high": 223.7100067138672, "low": 218.36000061035156, "close": 221.11000061035156, "volume": 30943200 }, { "date": "2025-12-09", "open": 221.0399932861328, "high": 224.83999633789062, "low": 217.91000366210938, "close": 221.6199951171875, "volume": 25166100 }, { "date": "2025-12-10", "open": 222, "high": 222.61000061035156, "low": 218.6699981689453, "close": 221.4199981689453, "volume": 23279400 }, { "date": "2025-12-11", "open": 217.80999755859375, "high": 221.5, "low": 210.19000244140625, "close": 221.42999267578125, "volume": 30694600 }, { "date": "2025-12-12", "open": 218.3699951171875, "high": 222.49000549316406, "low": 209.05999755859375, "close": 210.77999877929688, "volume": 37073900 }, { "date": "2025-12-15", "open": 212.27999877929688, "high": 215.36000061035156, "low": 206.5800018310547, "close": 207.5800018310547, "volume": 27222200 }, { "date": "2025-12-16", "open": 206.9199981689453, "high": 210.22000122070312, "low": 205.11000061035156, "close": 209.1699981689453, "volume": 23467600 }, { "date": "2025-12-17", "open": 210.0399932861328, "high": 211.5, "low": 197.52999877929688, "close": 198.11000061035156, "volume": 31595400 }, { "date": "2025-12-18", "open": 203.82000732421875, "high": 206.36000061035156, "low": 200.5, "close": 201.05999755859375, "volume": 29720100 }, { "date": "2025-12-19", "open": 204.60000610351562, "high": 215.17999267578125, "low": 204.1999969482422, "close": 213.42999267578125, "volume": 58445500 }, { "date": "2025-12-22", "open": 220, "high": 220.1699981689453, "low": 213.30999755859375, "close": 214.9499969482422, "volume": 24950700 }, { "date": "2025-12-23", "open": 212.86000061035156, "high": 217.02999877929688, "low": 212.27999877929688, "close": 214.89999389648438, "volume": 20272300 }, { "date": "2025-12-24", "open": 214.97999572753906, "high": 216.5399932861328, "low": 213.97000122070312, "close": 215.0399932861328, "volume": 7956800 }, { "date": "2025-12-26", "open": 215.42999267578125, "high": 216.8300018310547, "low": 213.02999877929688, "close": 214.99000549316406, "volume": 15792600 }, { "date": "2025-12-29", "open": 211.5800018310547, "high": 216.0500030517578, "low": 209.24000549316406, "close": 215.61000061035156, "volume": 20326900 }, { "date": "2025-12-30", "open": 215.8699951171875, "high": 216.82000732421875, "low": 214.3300018310547, "close": 215.33999633789062, "volume": 16409600 }, { "date": "2025-12-31", "open": 215.82000732421875, "high": 217.63999938964844, "low": 213.8000030517578, "close": 214.16000366210938, "volume": 17591600 }, { "date": "2026-01-02", "open": 218.89999389648438, "high": 227.14999389648438, "low": 218.89999389648438, "close": 223.47000122070312, "volume": 36446200 }, { "date": "2026-01-05", "open": 230.25, "high": 234.02000427246094, "low": 220.47999572753906, "close": 221.0800018310547, "volume": 31941100 }, { "date": "2026-01-06", "open": 222.7100067138672, "high": 222.9199981689453, "low": 211.25, "close": 214.35000610351562, "volume": 40033200 }, { "date": "2026-01-07", "open": 212.1300048828125, "high": 212.1300048828125, "low": 207.1699981689453, "close": 210.02000427246094, "volume": 29715500 }, { "date": "2026-01-08", "open": 210.89999389648438, "high": 210.94000244140625, "low": 203.3300018310547, "close": 204.67999267578125, "volume": 27505000 }, { "date": "2026-01-09", "open": 205.72000122070312, "high": 207.3000030517578, "low": 203.07000732421875, "close": 203.1699981689453, "volume": 24217300 }, { "date": "2026-01-12", "open": 201.17999267578125, "high": 209.8800048828125, "low": 199.8000030517578, "close": 207.69000244140625, "volume": 27287300 }, { "date": "2026-01-13", "open": 215.10000610351562, "high": 223.11000061035156, "low": 214.97999572753906, "close": 220.97000122070312, "volume": 56894900 }, { "date": "2026-01-14", "open": 217.5399932861328, "high": 224.08999633789062, "low": 215.11000061035156, "close": 223.60000610351562, "volume": 40466500 }, { "date": "2026-01-15", "open": 227.89999389648438, "high": 238.35000610351562, "low": 227.22000122070312, "close": 227.9199981689453, "volume": 55270200 }, { "date": "2026-01-16", "open": 234.3000030517578, "high": 234.49000549316406, "low": 228.86000061035156, "close": 231.8300018310547, "volume": 42545600 }, { "date": "2026-01-20", "open": 226.0800018310547, "high": 239.5, "low": 225.41000366210938, "close": 231.9199981689453, "volume": 44327700 }, { "date": "2026-01-21", "open": 235.99000549316406, "high": 252.89999389648438, "low": 235.77999877929688, "close": 249.8000030517578, "volume": 62385600 }, { "date": "2026-01-22", "open": 251.75, "high": 256.0799865722656, "low": 246.6300048828125, "close": 253.72999572753906, "volume": 37945000 }, { "date": "2026-01-23", "open": 261.17999267578125, "high": 266.9599914550781, "low": 256.25, "close": 259.67999267578125, "volume": 47525900 }, { "date": "2026-01-26", "open": 256.75, "high": 258.2900085449219, "low": 250.3000030517578, "close": 251.30999755859375, "volume": 30672500 }, { "date": "2026-01-27", "open": 252.16000366210938, "high": 255.5500030517578, "low": 247.9600067138672, "close": 252.02999877929688, "volume": 25691600 }, { "date": "2026-01-28", "open": 254.1300048828125, "high": 257.3999938964844, "low": 250.2100067138672, "close": 252.74000549316406, "volume": 27061200 }, { "date": "2026-01-29", "open": 254.66000366210938, "high": 260.5299987792969, "low": 240.91000366210938, "close": 252.17999267578125, "volume": 31685200 }, { "date": "2026-01-30", "open": 236.92999267578125, "high": 245.24000549316406, "low": 234.5500030517578, "close": 236.72999572753906, "volume": 40035700 }, { "date": "2026-02-02", "open": 235.77000427246094, "high": 249.97000122070312, "low": 235, "close": 246.27000427246094, "volume": 36308100 }, { "date": "2026-02-03", "open": 251.5500030517578, "high": 252.64999389648438, "low": 237.0399932861328, "close": 242.11000061035156, "volume": 53097100 }, { "date": "2026-02-04", "open": 215, "high": 218.5800018310547, "low": 199.14999389648438, "close": 200.19000244140625, "volume": 107173300 }, { "date": "2026-02-05", "open": 201.86000061035156, "high": 204.0399932861328, "low": 190.72000122070312, "close": 192.5, "volume": 62196400 }, { "date": "2026-02-06", "open": 197.1300048828125, "high": 209.27000427246094, "low": 196.42999267578125, "close": 208.44000244140625, "volume": 54504500 }, { "date": "2026-02-09", "open": 206.89999389648438, "high": 217.60000610351562, "low": 204.14999389648438, "close": 216, "volume": 38810800 }, { "date": "2026-02-10", "open": 215.13999938964844, "high": 219.38999938964844, "low": 213.1300048828125, "close": 213.57000732421875, "volume": 25326700 }, { "date": "2026-02-11", "open": 217.8800048828125, "high": 219.64999389648438, "low": 209.2100067138672, "close": 213.5800018310547, "volume": 33384700 }, { "date": "2026-02-12", "open": 215.8300018310547, "high": 218.4600067138672, "low": 205.13999938964844, "close": 205.94000244140625, "volume": 32181000 }, { "date": "2026-02-13", "open": 204.02000427246094, "high": 210.0500030517578, "low": 203.8800048828125, "close": 207.32000732421875, "volume": 26123900 }, { "date": "2026-02-17", "open": 202.14999389648438, "high": 205.3000030517578, "low": 194.8300018310547, "close": 203.0800018310547, "volume": 33712100 }, { "date": "2026-02-18", "open": 198.41000366210938, "high": 203.1999969482422, "low": 195, "close": 200.1199951171875, "volume": 35664100 }, { "date": "2026-02-19", "open": 200.11000061035156, "high": 204.10000610351562, "low": 198.2899932861328, "close": 203.3699951171875, "volume": 25842300 }, { "date": "2026-02-20", "open": 200.1199951171875, "high": 204.8699951171875, "low": 198.55999755859375, "close": 200.14999389648438, "volume": 36317300 }, { "date": "2026-02-23", "open": 198.08999633789062, "high": 199.3800048828125, "low": 194.14999389648438, "close": 196.60000610351562, "volume": 28187900 }, { "date": "2026-02-24", "open": 211.6300048828125, "high": 216.7100067138672, "low": 206.5, "close": 213.83999633789062, "volume": 81367000 }, { "date": "2026-02-25", "open": 214.82000732421875, "high": 216.6999969482422, "low": 210.3300018310547, "close": 210.86000061035156, "volume": 44588100 }, { "date": "2026-02-26", "open": 208.8000030517578, "high": 209.7899932861328, "low": 201.4600067138672, "close": 203.67999267578125, "volume": 35020500 }, { "date": "2026-02-27", "open": 200.11000061035156, "high": 201.88999938964844, "low": 197.74000549316406, "close": 200.2100067138672, "volume": 31312400 }, { "date": "2026-03-02", "open": 193.85000610351562, "high": 198.74000549316406, "low": 190, "close": 198.6199951171875, "volume": 34120200 }, { "date": "2026-03-03", "open": 191.4600067138672, "high": 193.63999938964844, "low": 188.22000122070312, "close": 190.9499969482422, "volume": 37785700 }, { "date": "2026-03-04", "open": 192.1199951171875, "high": 202.44000244140625, "low": 189.86000061035156, "close": 202.07000732421875, "volume": 40912600 }, { "date": "2026-03-05", "open": 197.77000427246094, "high": 203.7899932861328, "low": 194.8800048828125, "close": 199.4499969482422, "volume": 36000700 }, { "date": "2026-03-06", "open": 195.27000427246094, "high": 200.24000549316406, "low": 191.25, "close": 192.42999267578125, "volume": 33913800 }, { "date": "2026-03-09", "open": 189.36000061035156, "high": 202.97000122070312, "low": 189.02000427246094, "close": 202.67999267578125, "volume": 38877200 }, { "date": "2026-03-10", "open": 202.50999450683594, "high": 206.58999633789062, "low": 202.1999969482422, "close": 203.22999572753906, "volume": 29139200 }, { "date": "2026-03-11", "open": 205.11000061035156, "high": 209.2100067138672, "low": 203.6300048828125, "close": 204.8300018310547, "volume": 23076400 }, { "date": "2026-03-12", "open": 202.8300018310547, "high": 203.6199951171875, "low": 196.6699981689453, "close": 197.74000549316406, "volume": 28886900 }, { "date": "2026-03-13", "open": 198.11000061035156, "high": 199.67999267578125, "low": 192.27000427246094, "close": 193.38999938964844, "volume": 27561900 }, { "date": "2026-03-16", "open": 194.97999572753906, "high": 200.1699981689453, "low": 194.8000030517578, "close": 196.5800018310547, "volume": 30285200 }, { "date": "2026-03-17", "open": 196.67999267578125, "high": 199.2100067138672, "low": 195.25999450683594, "close": 196.30999755859375, "volume": 22779700 }, { "date": "2026-03-18", "open": 196, "high": 202.86000061035156, "low": 195.75, "close": 199.4600067138672, "volume": 28569100 }, { "date": "2026-03-19", "open": 195.02999877929688, "high": 205.8800048828125, "low": 192.8300018310547, "close": 205.27000427246094, "volume": 32245300 }, { "date": "2026-03-20", "open": 204.88999938964844, "high": 206.3000030517578, "low": 198.25999450683594, "close": 201.3300018310547, "volume": 37265100 }, { "date": "2026-03-23", "open": 206.39999389648438, "high": 209.11000061035156, "low": 201.7100067138672, "close": 202.67999267578125, "volume": 31857800 }, { "date": "2026-03-24", "open": 201.38999938964844, "high": 206.42999267578125, "low": 200.1300048828125, "close": 205.3699951171875, "volume": 27258800 }, { "date": "2026-03-25", "open": 211.50999450683594, "high": 221.3300018310547, "low": 211.50999450683594, "close": 220.27000427246094, "volume": 48518300 }, { "date": "2026-03-26", "open": 217.97999572753906, "high": 221, "low": 203.42999267578125, "close": 203.77000427246094, "volume": 49213000 }, { "date": "2026-03-27", "open": 201.77000427246094, "high": 203.27000427246094, "low": 197.69000244140625, "close": 201.99000549316406, "volume": 29206600 }, { "date": "2026-03-30", "open": 204.9499969482422, "high": 208.42999267578125, "low": 192.8699951171875, "close": 196.0399932861328, "volume": 41053300 }, { "date": "2026-03-31", "open": 198.0500030517578, "high": 204, "low": 196.41000366210938, "close": 203.42999267578125, "volume": 42318700 }, { "date": "2026-04-01", "open": 207.58999633789062, "high": 213.8300018310547, "low": 205.83999633789062, "close": 210.2100067138672, "volume": 40835800 }, { "date": "2026-04-02", "open": 204.0500030517578, "high": 217.77999877929688, "low": 200.6199951171875, "close": 217.5, "volume": 38463500 }, { "date": "2026-04-06", "open": 219.27999877929688, "high": 226.30999755859375, "low": 217.72999572753906, "close": 220.17999267578125, "volume": 30786400 }, { "date": "2026-04-07", "open": 218.25999450683594, "high": 222.10000610351562, "low": 215.3800048828125, "close": 221.52999877929688, "volume": 26483000 }, { "date": "2026-04-08", "open": 232.1199951171875, "high": 234, "low": 227.08999633789062, "close": 231.82000732421875, "volume": 35496400 }, { "date": "2026-04-09", "open": 233.00999450683594, "high": 237.10000610351562, "low": 230.91000366210938, "close": 236.63999938964844, "volume": 27126200 }, { "date": "2026-04-10", "open": 239, "high": 249.5800018310547, "low": 238.9600067138672, "close": 245.0399932861328, "volume": 36477200 }, { "date": "2026-04-13", "open": 245.02999877929688, "high": 247.3300018310547, "low": 242.02999877929688, "close": 246.8300018310547, "volume": 22781800 }, { "date": "2026-04-14", "open": 249.7899932861328, "high": 255.4600067138672, "low": 245.6999969482422, "close": 255.07000732421875, "volume": 25733200 }, { "date": "2026-04-15", "open": 254.9600067138672, "high": 258.17999267578125, "low": 251.85000610351562, "close": 258.1199951171875, "volume": 24695200 }, { "date": "2026-04-16", "open": 264.989990234375, "high": 279.3399963378906, "low": 261.510009765625, "close": 278.260009765625, "volume": 64850800 }, { "date": "2026-04-17", "open": 281, "high": 281.04998779296875, "low": 274.1400146484375, "close": 278.3900146484375, "volume": 35519900 }, { "date": "2026-04-20", "open": 280.6000061035156, "high": 287.6099853515625, "low": 272, "close": 274.95001220703125, "volume": 34833900 }, { "date": "2026-04-21", "open": 277.3299865722656, "high": 286.20001220703125, "low": 276.6199951171875, "close": 284.489990234375, "volume": 38950900 }, { "date": "2026-04-22", "open": 291.2200012207031, "high": 304.25, "low": 286.1400146484375, "close": 303.4599914550781, "volume": 49054200 }, { "date": "2026-04-23", "open": 302.010009765625, "high": 310.2200012207031, "low": 299.760009765625, "close": 305.3299865722656, "volume": 45619700 }, { "date": "2026-04-24", "open": 336.760009765625, "high": 352.989990234375, "low": 334.5400085449219, "close": 347.80999755859375, "volume": 81616700 }, { "date": "2026-04-27", "open": 346.32000732421875, "high": 349.2099914550781, "low": 328.80999755859375, "close": 334.6300048828125, "volume": 50585300 }, { "date": "2026-04-28", "open": 311.8599853515625, "high": 327.5, "low": 310, "close": 323.2099914550781, "volume": 43002500 }, { "date": "2026-04-29", "open": 326.5799865722656, "high": 340.1700134277344, "low": 318.8599853515625, "close": 337.1099853515625, "volume": 44704400 }, { "date": "2026-04-30", "open": 341.3599853515625, "high": 354.9599914550781, "low": 332.6000061035156, "close": 354.489990234375, "volume": 42115300 }, { "date": "2026-05-01", "open": 351.8699951171875, "high": 362.7900085449219, "low": 349.25, "close": 360.5400085449219, "volume": 34279200 }, { "date": "2026-05-04", "open": 360.30999755859375, "high": 361.8500061035156, "low": 338.70001220703125, "close": 341.5400085449219, "volume": 42000200 }, { "date": "2026-05-05", "open": 351.510009765625, "high": 359.57000732421875, "low": 344.8800048828125, "close": 355.260009765625, "volume": 64235100 }, { "date": "2026-05-06", "open": 409.489990234375, "high": 430.6000061035156, "low": 402.0400085449219, "close": 421.3900146484375, "volume": 87732200 }, { "date": "2026-05-07", "open": 417.07000732421875, "high": 421.7099914550781, "low": 401.0799865722656, "close": 408.4599914550781, "volume": 44885500 }, { "date": "2026-05-08", "open": 418.5899963378906, "high": 456.2900085449219, "low": 418.2900085449219, "close": 455.19000244140625, "volume": 58134900 }, { "date": "2026-05-11", "open": 460.54998779296875, "high": 469.2200012207031, "low": 450.8800048828125, "close": 458.7900085449219, "volume": 46085400 }, { "date": "2026-05-12", "open": 449.25, "high": 458.79998779296875, "low": 426.1099853515625, "close": 448.2900085449219, "volume": 39140100 }, { "date": "2026-05-13", "open": 457.0400085449219, "high": 459.5, "low": 432.6499938964844, "close": 445.5, "volume": 30423400 }, { "date": "2026-05-14", "open": 440.6000061035156, "high": 453.30999755859375, "low": 435.67999267578125, "close": 449.70001220703125, "volume": 26113600 }, { "date": "2026-05-15", "open": 433.3399963378906, "high": 439, "low": 423.3599853515625, "close": 424.1000061035156, "volume": 29131600 }, { "date": "2026-05-18", "open": 429.5, "high": 438.79998779296875, "low": 410.7099914550781, "close": 420.989990234375, "volume": 28432100 }, { "date": "2026-05-19", "open": 412.6000061035156, "high": 428.75, "low": 393.3599853515625, "close": 414.04998779296875, "volume": 38756900 }, { "date": "2026-05-20", "open": 428.0400085449219, "high": 449.3900146484375, "low": 426.04998779296875, "close": 447.5799865722656, "volume": 36137500 }, { "date": "2026-05-21", "open": 441.989990234375, "high": 451.20001220703125, "low": 431.6000061035156, "close": 449.5899963378906, "volume": 27252000 }, { "date": "2026-05-22", "open": 469.8399963378906, "high": 481.4100036621094, "low": 461.7099914550781, "close": 467.510009765625, "volume": 34758600 }, { "date": "2026-05-26", "open": 484.739990234375, "high": 506.9599914550781, "low": 480.2300109863281, "close": 503.8900146484375, "volume": 38473800 }, { "date": "2026-05-27", "open": 508, "high": 510.2099914550781, "low": 486.6600036621094, "close": 495.5400085449219, "volume": 27589300 }, { "date": "2026-05-28", "open": 499, "high": 527.2000122070312, "low": 493.5199890136719, "close": 518.0900268554688, "volume": 31438500 }, { "date": "2026-05-29", "open": 520.7999877929688, "high": 522, "low": 503.42999267578125, "close": 516.0999755859375, "volume": 30803200 }, { "date": "2026-06-01", "open": 500.1600036621094, "high": 517.5, "low": 486.79998779296875, "close": 510.1300048828125, "volume": 33309200 }, { "date": "2026-06-02", "open": 506.29998779296875, "high": 522.489990234375, "low": 501.2200012207031, "close": 521.5399780273438, "volume": 24293200 }, { "date": "2026-06-03", "open": 533.75, "high": 546.4400024414062, "low": 524.2999877929688, "close": 542.52001953125, "volume": 29411100 }, { "date": "2026-06-04", "open": 514.75, "high": 532.1900024414062, "low": 499.8699951171875, "close": 523.2000122070312, "volume": 29110000 }, { "date": "2026-06-05", "open": 499.5299987792969, "high": 505.6199951171875, "low": 463.95001220703125, "close": 466.3800048828125, "volume": 46900600 }, { "date": "2026-06-08", "open": 485, "high": 494.9700012207031, "low": 477.7099914550781, "close": 490.3299865722656, "volume": 25158800 }, { "date": "2026-06-09", "open": 502.75, "high": 505, "low": 437.2300109863281, "close": 475.510009765625, "volume": 37799800 }, { "date": "2026-06-10", "open": 467.9700012207031, "high": 477.45001220703125, "low": 448.3299865722656, "close": 452.3999938964844, "volume": 27777400 }, { "date": "2026-06-11", "open": 461.6000061035156, "high": 490.4599914550781, "low": 458.0199890136719, "close": 488.45001220703125, "volume": 30463100 }, { "date": "2026-06-12", "open": 499.69000244140625, "high": 521.7100219726562, "low": 494, "close": 511.57000732421875, "volume": 31553100 }, { "date": "2026-06-15", "open": 535.75, "high": 558.3699951171875, "low": 530.5, "close": 547.260009765625, "volume": 33482400 }, { "date": "2026-06-16", "open": 546.8900146484375, "high": 548.9500122070312, "low": 507.25, "close": 507.2900085449219, "volume": 28411700 }, { "date": "2026-06-17", "open": 529.6599731445312, "high": 532.5, "low": 507.29998779296875, "close": 512.47998046875, "volume": 27085300 }, { "date": "2026-06-18", "open": 531.5800170898438, "high": 539.6900024414062, "low": 526.3200073242188, "close": 537.3699951171875, "volume": 43805600 }, { "date": "2026-06-22", "open": 545.5, "high": 562.989990234375, "low": 535.7100219726562, "close": 551.6300048828125, "volume": 25983200 }, { "date": "2026-06-23", "open": 509.0799865722656, "high": 528.489990234375, "low": 506.80999755859375, "close": 519.8499755859375, "volume": 30196800 }, { "date": "2026-06-24", "open": 520.8200073242188, "high": 524.9600219726562, "low": 503.5, "close": 519.739990234375, "volume": 26548300 }, { "date": "2026-06-25", "open": 543.9299926757812, "high": 550.8800048828125, "low": 507, "close": 532.5700073242188, "volume": 27031300 }, { "date": "2026-06-26", "open": 519.7999877929688, "high": 525.1099853515625, "low": 502.6099853515625, "close": 521.5800170898438, "volume": 52705100 }, { "date": "2026-06-29", "open": 522.8400268554688, "high": 542.1900024414062, "low": 495.3500061035156, "close": 539.489990234375, "volume": 26671000 }, { "date": "2026-06-30", "open": 545.5700073242188, "high": 584.72998046875, "low": 545.5700073242188, "close": 580.9099731445312, "volume": 34488500 }, { "date": "2026-07-01", "open": 557.530029296875, "high": 564.0900268554688, "low": 538.739990234375, "close": 540.8800048828125, "volume": 28326800 }, { "date": "2026-07-02", "open": 538.1599731445312, "high": 547.6500244140625, "low": 506, "close": 517.8200073242188, "volume": 28142500 }, { "date": "2026-07-06", "open": 535.3499755859375, "high": 572.5, "low": 527, "close": 552.0499877929688, "volume": 30684200 }, { "date": "2026-07-07", "open": 515.9099731445312, "high": 524.969970703125, "low": 503.1099853515625, "close": 516.1099853515625, "volume": 29166800 }, { "date": "2026-07-08", "open": 504.80999755859375, "high": 522.97998046875, "low": 498.1499938964844, "close": 517.4099731445312, "volume": 23768500 }, { "date": "2026-07-09", "open": 537.27001953125, "high": 559.5, "low": 535.2000122070312, "close": 546.719970703125, "volume": 26900800 }, { "date": "2026-07-10", "open": 544.010009765625, "high": 560.25, "low": 540.0499877929688, "close": 557.8900146484375, "volume": 20704500 }, { "date": "2026-07-13", "open": 537.5, "high": 551.8699951171875, "low": 526.9199829101562, "close": 534.3900146484375, "volume": 22957400 }, { "date": "2026-07-14", "open": 567.219970703125, "high": 574.2000122070312, "low": 546.77001953125, "close": 548.1300048828125, "volume": 21201400 }, { "date": "2026-07-15", "open": 556.02001953125, "high": 558.8900146484375, "low": 509.57000732421875, "close": 529.1400146484375, "volume": 27826200 }, { "date": "2026-07-16", "open": 509.3299865722656, "high": 518.739990234375, "low": 491.79998779296875, "close": 500.94000244140625, "volume": 27093700 }, { "date": "2026-07-17", "open": 476.8800048828125, "high": 505.8800048828125, "low": 460.2099914550781, "close": 495.760009765625, "volume": 32115900 }, { "date": "2026-07-20", "open": 517, "high": 522.4400024414062, "low": 502.3599853515625, "close": 503.57000732421875, "volume": 23440700 }, { "date": "2026-07-21", "open": 526, "high": 548.1400146484375, "low": 522.5999755859375, "close": 544.4299926757812, "volume": 29045100 }, { "date": "2026-07-22", "open": 526.8800048828125, "high": 561.469970703125, "low": 526.5999755859375, "close": 552.3300170898438, "volume": 24776700 }, { "date": "2026-07-23", "open": 544.739990234375, "high": 556.489990234375, "low": 525, "close": 539.6900024414062, "volume": 27155100 }, { "date": "2026-07-24", "open": 546.9199829101562, "high": 549, "low": 518, "close": 521.9500122070312, "volume": 27200700 }, { "date": "2026-07-27", "open": 527.510009765625, "high": 528, "low": 476.92999267578125, "close": 494.95001220703125, "volume": 31800300 }, { "date": "2026-07-28", "open": 467, "high": 472.75, "low": 442.2699890136719, "close": 454.6199951171875, "volume": 36315500 }, { "date": "2026-07-29", "open": 452.67999267578125, "high": 457.2200012207031, "low": 424.0299987792969, "close": 429.55999755859375, "volume": 32304900 }, { "date": "2026-07-30", "open": 460, "high": 498.20001220703125, "low": 457.67999267578125, "close": 485.3900146484375, "volume": 36936600 }, { "date": "2026-07-31", "open": 510.2799987792969, "high": 515.6199951171875, "low": 475.760009765625, "close": 476.1499938964844, "volume": 26615700 }, { "date": "2026-08-03", "open": 461.7900085449219, "high": 490.95001220703125, "low": 455.29998779296875, "close": 484.6400146484375, "volume": 24422300 }, { "date": "2026-08-04", "open": 504, "high": 530.1300048828125, "low": 502.20001220703125, "close": 518.5800170898438, "volume": 48463600 }, { "date": "2026-08-05", "open": 484.5, "high": 502, "low": 478.20001220703125, "close": 482.04998779296875, "volume": 49615800 }, { "date": "2026-08-06", "open": 471.75, "high": 496.7200012207031, "low": 469.5, "close": 489.2799987792969, "volume": 24675300 }, { "date": "2026-08-07", "open": 497.94000244140625, "high": 498.989990234375, "low": 476.05999755859375, "close": 483.3599853515625, "volume": 26560000 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "JPM", "ticker": "JPM", "name": "JPMorgan Chase", "sector": "금융", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:44+09:00", "data_revision": "925feffd62694f5a7768cc3202b97713c675234f58da6a382d8f8995ecf03d32", "source_meta": { "currency": "USD", "exchange_name": "NYQ", "full_exchange_name": "NYSE", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 322151400 }, "raw_cache_relative_url": "lab_cache/yahoo/US/JPM.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/JPM.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 355.760009765625, "high": 358.8500061035156, "low": 353.3299865722656, "close": 357.5199890136719, "volume": 4565200 }, "previous_bar": { "date": "2026-08-06", "open": 362.80999755859375, "high": 362.80999755859375, "low": 354.95001220703125, "close": 356.29998779296875, "volume": 5820100 }, "indicators": { "ma5": 356.643994140625, "ma20": 349.4039993286133, "ma60": 326.8770584106445, "ma120": 312.73613789876305, "ma200": 310.78881332397464, "atr14": 6.739286150251116, "return_20d_pct": 6.25612616774156, "return_60d_pct": 17.794080621756315, "return_120d_pct": 19.308714672054727, "relative_strength_20d_pct": 3.8503094809333893, "relative_strength_60d_pct": 12.974703437393487, "high_252": 363, "low_252": 276.4336079693154, "distance_to_high_252_pct": -1.5096448998149103 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 1.5066029444137152, "ma60_slope_5d_pct": 1.353559854075037, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 8088330, "avg_traded_value_20": 2818486307.401581, "last_volume": 4565200, "volume_ratio_20": 0.5644181184496676 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-04-06", "amount": 1.5 }, { "type": "DIVIDEND", "date": "2026-07-06", "amount": 1.5 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-04-06", "amount": 1.5 }, { "type": "DIVIDEND", "date": "2026-07-06", "amount": 1.5 } ], "liquidity": { "avg_volume_20": 8088330, "avg_traded_value_20": 2818486307.401581, "last_volume": 4565200, "volume_ratio_20": 0.5644181184496676 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 305.9666409066948, "high": 310.37234675445063, "low": 304.74989735202223, "close": 306.8693542480469, "volume": 8584400 }, { "date": "2025-09-24", "open": 308.15476983779797, "high": 310.63727651453155, "low": 305.81947137817144, "close": 307.53662109375, "volume": 7310500 }, { "date": "2025-09-25", "open": 308.2234462682717, "high": 309.72472445454315, "low": 305.94698929656073, "close": 307.5660400390625, "volume": 7083200 }, { "date": "2025-09-26", "open": 308.988785738579, "high": 311.8441636854759, "low": 307.8113297451866, "close": 310.12701416015625, "volume": 7258100 }, { "date": "2025-09-29", "open": 311.10825508542985, "high": 312.0404339863167, "low": 307.7720847183659, "close": 309.76397705078125, "volume": 6462400 }, { "date": "2025-09-30", "open": 310.31346452838187, "high": 311.45169300349573, "low": 304.28870810842403, "close": 309.50885009765625, "volume": 11823300 }, { "date": "2025-10-01", "open": 308.07628613361976, "high": 308.68464295873514, "low": 301.6394301376976, "close": 304.8774719238281, "volume": 9235200 }, { "date": "2025-10-02", "open": 304.1808160870063, "high": 304.73030161726365, "low": 300.39328868596704, "close": 301.77679443359375, "volume": 7600000 }, { "date": "2025-10-03", "open": 302.718779227698, "high": 305.80964265751953, "low": 302.4243927447969, "close": 304.2102355957031, "volume": 6029900 }, { "date": "2025-10-06", "open": 305.8371035459471, "high": 307.38512889871987, "low": 300.8578215934895, "close": 304.8511047363281, "volume": 7214500 }, { "date": "2025-10-07", "open": 305.01875022701944, "high": 305.66951307877287, "low": 300.43386159315816, "close": 303.3819885253906, "volume": 8454200 }, { "date": "2025-10-08", "open": 303.8946917756213, "high": 304.4567183318842, "low": 299.2999336047902, "close": 299.7732238769531, "volume": 6489900 }, { "date": "2025-10-09", "open": 300.7789679717848, "high": 303.72712529673134, "low": 299.1422361925597, "close": 301.25225830078125, "volume": 7060300 }, { "date": "2025-10-10", "open": 301.3804193716138, "high": 306.1230715472904, "low": 296.5983188157025, "close": 296.6772155761719, "volume": 8597400 }, { "date": "2025-10-13", "open": 301.321238204041, "high": 305.1271791148808, "low": 301.17334440263704, "close": 303.6580505371094, "volume": 10788700 }, { "date": "2025-10-14", "open": 301.5578902761218, "high": 302.70165257420854, "low": 290.0907186231138, "close": 297.85052490234375, "volume": 16178800 }, { "date": "2025-10-15", "open": 302.1001843350741, "high": 307.7499381556482, "low": 301.1634734465224, "close": 301.40997314453125, "volume": 11354800 }, { "date": "2025-10-16", "open": 301.0747572360179, "high": 304.3581201926382, "low": 292.9106878973514, "close": 294.360107421875, "volume": 10549400 }, { "date": "2025-10-17", "open": 294.97143359875633, "high": 295.3559575215809, "low": 290.08088749555986, "close": 293.3938293457031, "volume": 10153500 }, { "date": "2025-10-20", "open": 294.3206760639065, "high": 299.43801283887467, "low": 293.9854400437148, "close": 298.1266174316406, "volume": 6894900 }, { "date": "2025-10-21", "open": 297.436411288458, "high": 299.7929328501146, "low": 292.8416531202475, "close": 292.9303894042969, "volume": 7372700 }, { "date": "2025-10-22", "open": 293.6008552074487, "high": 293.8868032880077, "low": 286.4721030595595, "close": 289.9920959472656, "volume": 8054100 }, { "date": "2025-10-23", "open": 290.25834375227123, "high": 292.2204718178062, "low": 288.4145307332595, "close": 290.4161071777344, "volume": 5438800 }, { "date": "2025-10-24", "open": 291.93451945757295, "high": 298.36325106738366, "low": 291.31336547241364, "close": 296.2334899902344, "volume": 7228300 }, { "date": "2025-10-27", "open": 297.9294427867379, "high": 300.26625545589764, "low": 296.7955500258321, "close": 299.8915710449219, "volume": 5642200 }, { "date": "2025-10-28", "open": 300.59159530101573, "high": 303.6580673748709, "low": 298.915415308335, "close": 301.0845947265625, "volume": 6336000 }, { "date": "2025-10-29", "open": 299.2605157595805, "high": 303.93414060421026, "low": 298.7675163425421, "close": 301.2325134277344, "volume": 7520300 }, { "date": "2025-10-30", "open": 301.50859316866377, "high": 308.2330823767899, "low": 300.82825156305904, "close": 305.10748291015625, "volume": 7514600 }, { "date": "2025-10-31", "open": 304.22008283002725, "high": 308.4894444595929, "low": 302.9481359332913, "close": 306.7639465332031, "volume": 7721300 }, { "date": "2025-11-03", "open": 306.64562981088375, "high": 307.94715546133403, "low": 301.92268708722753, "close": 305.01873779296875, "volume": 7770000 }, { "date": "2025-11-04", "open": 302.415720333495, "high": 307.84858401169095, "low": 300.82827651560933, "close": 304.920166015625, "volume": 7085200 }, { "date": "2025-11-05", "open": 305.27510663609064, "high": 308.7162632770978, "low": 301.35085025066564, "close": 307.3161315917969, "volume": 6865200 }, { "date": "2025-11-06", "open": 306.6357687557767, "high": 310.4318702971036, "low": 305.9160088624015, "close": 309.0317687988281, "volume": 7206100 }, { "date": "2025-11-07", "open": 307.5231746391179, "high": 310.02758988101914, "low": 303.3326798145578, "close": 309.8106689453125, "volume": 7302300 }, { "date": "2025-11-10", "open": 310.5896034535161, "high": 315.08575530581015, "low": 309.81065602274725, "close": 312.4531555175781, "volume": 5794100 }, { "date": "2025-11-11", "open": 313.05464094031504, "high": 314.58292715130625, "low": 310.86572224729366, "close": 311.2009582519531, "volume": 5030200 }, { "date": "2025-11-12", "open": 311.83200002815875, "high": 317.7381233989844, "low": 311.782682032414, "close": 315.92388916015625, "volume": 10578300 }, { "date": "2025-11-13", "open": 314.7604311532612, "high": 316.14082355780937, "low": 304.7722577523736, "close": 305.1469421386719, "volume": 8973300 }, { "date": "2025-11-14", "open": 303.20451997960254, "high": 303.3327046462357, "low": 297.0124483237873, "close": 299.3591003417969, "volume": 10327000 }, { "date": "2025-11-17", "open": 299.74363974118836, "high": 301.31137424610444, "low": 293.5022804823602, "close": 296.1644592285156, "volume": 8344000 }, { "date": "2025-11-18", "open": 295.3066623130797, "high": 298.70837045931603, "low": 292.8613742767781, "close": 295.2179260253906, "volume": 8077300 }, { "date": "2025-11-19", "open": 295.5432899586994, "high": 300.1873662746028, "low": 295.0798692888629, "close": 299.02386474609375, "volume": 5546600 }, { "date": "2025-11-20", "open": 302.05090502503106, "high": 305.58079800315744, "low": 293.98544109490615, "close": 294.2023620605469, "volume": 7501600 }, { "date": "2025-11-21", "open": 297.0715864028587, "high": 297.456110287291, "low": 288.71030575970536, "close": 293.84735107421875, "volume": 11766800 }, { "date": "2025-11-24", "open": 294.0642973394352, "high": 295.6221924256846, "low": 290.386540762355, "close": 293.8276672363281, "volume": 10940200 }, { "date": "2025-11-25", "open": 295.848951187077, "high": 300.236658228506, "low": 291.42182585555855, "close": 298.7576599121094, "volume": 8877200 }, { "date": "2025-11-26", "open": 300.7296512123902, "high": 304.21022597199055, "low": 298.95486530692773, "close": 303.33270263671875, "volume": 7910900 }, { "date": "2025-11-28", "open": 304.7722465716023, "high": 309.3275563846455, "low": 303.9242719247256, "close": 308.6965026855469, "volume": 4322400 }, { "date": "2025-12-01", "open": 308.5683618849884, "high": 309.6430970545817, "low": 304.2201032083801, "close": 304.59478759765625, "volume": 7727300 }, { "date": "2025-12-02", "open": 304.41724991681934, "high": 306.13290823405146, "low": 302.79035796814105, "close": 303.5693054199219, "volume": 7249000 }, { "date": "2025-12-03", "open": 302.89885953876745, "high": 307.98658713845214, "low": 302.50443592551073, "close": 307.75982666015625, "volume": 8535300 }, { "date": "2025-12-04", "open": 308.87399188892334, "high": 314.03074632461573, "low": 308.6176225735461, "close": 311.6742248535156, "volume": 9627800 }, { "date": "2025-12-05", "open": 311.2206641139725, "high": 314.0208969911127, "low": 310.2740836361238, "close": 310.6290588378906, "volume": 6518900 }, { "date": "2025-12-08", "open": 310.64879808375287, "high": 312.0390600856641, "low": 308.96274846028484, "close": 310.79669189453125, "volume": 7417200 }, { "date": "2025-12-09", "open": 310.5403783790639, "high": 314.336450228146, "low": 295.8193913272319, "close": 296.30255126953125, "volume": 18049200 }, { "date": "2025-12-10", "open": 296.2926621709551, "high": 306.8329925602339, "low": 294.2812160390869, "close": 305.7680969238281, "volume": 18874100 }, { "date": "2025-12-11", "open": 304.9102649889192, "high": 313.5476242674454, "low": 304.9102649889192, "close": 312.9363098144531, "volume": 9721900 }, { "date": "2025-12-12", "open": 315.2041261224818, "high": 315.7858618718594, "low": 312.16726270211575, "close": 314.06036376953125, "volume": 8982900 }, { "date": "2025-12-15", "open": 315.1153648797306, "high": 318.3593094805321, "low": 313.9321843288561, "close": 315.5393371582031, "volume": 10864100 }, { "date": "2025-12-16", "open": 314.6223718715413, "high": 315.0463441586525, "low": 309.9980348220149, "close": 311.1319274902344, "volume": 8331300 }, { "date": "2025-12-17", "open": 313.97159360923496, "high": 314.8984348971578, "low": 310.254388930852, "close": 310.5699157714844, "volume": 8718700 }, { "date": "2025-12-18", "open": 311.57564186364317, "high": 313.2518519730792, "low": 307.84856735129125, "close": 308.6176452636719, "volume": 11444900 }, { "date": "2025-12-19", "open": 309.39657764946713, "high": 314.099781180705, "low": 308.8049723403709, "close": 312.7686767578125, "volume": 24494400 }, { "date": "2025-12-22", "open": 313.0644852104395, "high": 318.7043994886834, "low": 313.0644852104395, "close": 318.56634521484375, "volume": 8354600 }, { "date": "2025-12-23", "open": 319.07908304324746, "high": 323.1907116116738, "low": 318.56637445826755, "close": 321.3666076660156, "volume": 6668300 }, { "date": "2025-12-24", "open": 321.67227957875514, "high": 325.3697755465356, "low": 320.94265000334224, "close": 324.561279296875, "volume": 4289300 }, { "date": "2025-12-26", "open": 324.502058709128, "high": 326.2275566521161, "low": 321.96806459862194, "close": 323.3188781738281, "volume": 4158300 }, { "date": "2025-12-29", "open": 322.4216288798564, "high": 323.1808371734579, "low": 319.0002116144308, "close": 319.2171325683594, "volume": 8635300 }, { "date": "2025-12-30", "open": 320.2623075229155, "high": 320.39049219725354, "low": 317.97478280166575, "close": 318.89178466796875, "volume": 7904300 }, { "date": "2025-12-31", "open": 319.79886991908165, "high": 320.3313177342217, "low": 317.5310845539587, "close": 317.70855712890625, "volume": 5048500 }, { "date": "2026-01-02", "open": 317.9846252281575, "high": 321.1694123071354, "low": 316.2492576445291, "close": 320.92291259765625, "volume": 8054000 }, { "date": "2026-01-05", "open": 320.942628937084, "high": 332.5281155423397, "low": 320.63697169770103, "close": 329.3630676269531, "volume": 10752600 }, { "date": "2026-01-06", "open": 329.44229029813283, "high": 332.6612412306879, "low": 327.49110960074296, "close": 331.41326904296875, "volume": 7660800 }, { "date": "2026-01-07", "open": 327.9764350864437, "high": 328.9767653957764, "low": 321.49890717343806, "close": 323.8660583496094, "volume": 9815200 }, { "date": "2026-01-08", "open": 323.27183137637843, "high": 328.2339475379842, "low": 322.53888044956136, "close": 326.63934326171875, "volume": 11737100 }, { "date": "2026-01-09", "open": 326.1936353875406, "high": 328.7291759216584, "low": 325.0348299492433, "close": 326.0450744628906, "volume": 6738100 }, { "date": "2026-01-12", "open": 318.8049332018166, "high": 322.90536610933975, "low": 318.16114900395775, "close": 321.3899841308594, "volume": 12805100 }, { "date": "2026-01-13", "open": 321.20178657189985, "high": 323.73732718365267, "low": 307.6029755260753, "close": 307.9298095703125, "volume": 19371200 }, { "date": "2026-01-14", "open": 305.2556057077196, "high": 308.78159262538577, "low": 303.19546018048277, "close": 304.9287414550781, "volume": 25951500 }, { "date": "2026-01-15", "open": 305.5230197927318, "high": 309.95031666446005, "low": 304.8098971346673, "close": 306.30548095703125, "volume": 14751400 }, { "date": "2026-01-16", "open": 307.38506061636195, "high": 314.17950872864606, "low": 307.0383983149945, "close": 309.48480224609375, "volume": 14652500 }, { "date": "2026-01-20", "open": 303.2845981841295, "high": 308.1774060521912, "low": 298.9761500928895, "close": 299.8477478027344, "volume": 12900600 }, { "date": "2026-01-21", "open": 300.53118494697816, "high": 302.4823658305288, "low": 298.2729680555718, "close": 299.15447998046875, "volume": 10270100 }, { "date": "2026-01-22", "open": 301.9474777854751, "high": 305.2555953909441, "low": 300.0062112868251, "close": 300.729248046875, "volume": 10535800 }, { "date": "2026-01-23", "open": 299.11484222180513, "high": 299.4813025896872, "low": 293.67730062328087, "close": 294.875732421875, "volume": 11107900 }, { "date": "2026-01-26", "open": 294.96487880777863, "high": 298.8969527426069, "low": 294.60833256531976, "close": 298.1640319824219, "volume": 11752700 }, { "date": "2026-01-27", "open": 298.45122352878457, "high": 299.08512378237486, "low": 295.3016109870806, "close": 297.44097900390625, "volume": 11527400 }, { "date": "2026-01-28", "open": 297.4013222225187, "high": 299.03558292254246, "low": 295.2025300603667, "close": 297.89654541015625, "volume": 9556700 }, { "date": "2026-01-29", "open": 299.51100066931883, "high": 303.898671192008, "low": 299.3327275624257, "close": 303.49261474609375, "volume": 11580000 }, { "date": "2026-01-30", "open": 302.333781642444, "high": 304.98817089860455, "low": 299.66947824936375, "close": 302.9676818847656, "volume": 11953200 }, { "date": "2026-02-02", "open": 301.55130128288636, "high": 306.3450582127215, "low": 298.49082554616626, "close": 305.1961669921875, "volume": 9839400 }, { "date": "2026-02-03", "open": 306.77099053389486, "high": 313.22869052113475, "low": 306.14700443281885, "close": 311.8420715332031, "volume": 12688000 }, { "date": "2026-02-04", "open": 311.40629013300924, "high": 316.25947197584406, "low": 311.40629013300924, "close": 314.23895263671875, "volume": 9848800 }, { "date": "2026-02-05", "open": 311.99062599899656, "high": 312.9909865673853, "low": 302.6210112179966, "close": 307.1968688964844, "volume": 9388000 }, { "date": "2026-02-06", "open": 311.7034102684662, "high": 321.15227836348157, "low": 311.7034102684662, "close": 319.3199462890625, "volume": 17797400 }, { "date": "2026-02-09", "open": 318.27007812796035, "high": 323.2817350541263, "low": 317.05181803840316, "close": 319.0228271484375, "volume": 11477500 }, { "date": "2026-02-10", "open": 319.4684837021083, "high": 323.01429884581904, "low": 312.1094739861534, "close": 315.2392883300781, "volume": 9902200 }, { "date": "2026-02-11", "open": 320.1518827061323, "high": 322.1724018130651, "low": 305.78052608370194, "close": 307.8505554199219, "volume": 8703500 }, { "date": "2026-02-12", "open": 309.2966374972976, "high": 310.6238322045743, "low": 297.1537535117247, "close": 299.7487487792969, "volume": 13443400 }, { "date": "2026-02-13", "open": 295.66807823097014, "high": 301.3829738793206, "low": 293.6871852314235, "close": 299.6595764160156, "volume": 9114500 }, { "date": "2026-02-17", "open": 299.8675850307636, "high": 305.29521237973853, "low": 299.6100592744303, "close": 304.1958312988281, "volume": 8896800 }, { "date": "2026-02-18", "open": 305.51309749540866, "high": 309.2966101142475, "low": 304.2849535938903, "close": 305.8300476074219, "volume": 7209600 }, { "date": "2026-02-19", "open": 304.2354272061944, "high": 306.2262038721237, "low": 302.2049939958365, "close": 305.10699462890625, "volume": 6737700 }, { "date": "2026-02-20", "open": 305.4536802835111, "high": 308.0288471084009, "low": 302.75966472033866, "close": 307.82086181640625, "volume": 7792700 }, { "date": "2026-02-23", "open": 305.84984577889935, "high": 308.02884001734253, "low": 292.2807478108573, "close": 294.8262023925781, "volume": 12955400 }, { "date": "2026-02-24", "open": 293.98432184665864, "high": 296.886322684036, "low": 288.5962907533433, "close": 294.459716796875, "volume": 13554100 }, { "date": "2026-02-25", "open": 295.7869507950724, "high": 300.75898123488724, "low": 294.1725181992404, "close": 300.40240478515625, "volume": 8095500 }, { "date": "2026-02-26", "open": 301.67017313360896, "high": 306.05787397622345, "low": 300.73918125790124, "close": 303.20538330078125, "volume": 7007800 }, { "date": "2026-02-27", "open": 297.13393894248406, "high": 300.0557680991628, "low": 291.636973162459, "close": 297.4310607910156, "volume": 18620800 }, { "date": "2026-03-02", "open": 291.9935267958635, "high": 297.11414843979566, "low": 290.4088063693875, "close": 294.7172546386719, "volume": 8508900 }, { "date": "2026-03-03", "open": 289.4975898716125, "high": 299.5011046657454, "low": 286.73423592223537, "close": 297.3914489746094, "volume": 10278200 }, { "date": "2026-03-04", "open": 297.12402886142485, "high": 298.12438947518206, "low": 292.99388398032096, "close": 296.52978515625, "volume": 8055700 }, { "date": "2026-03-05", "open": 295.1332451958745, "high": 298.3620800816865, "low": 289.63624924146006, "close": 290.74554443359375, "volume": 12732500 }, { "date": "2026-03-06", "open": 283.6044306839189, "high": 287.21955415339994, "low": 280.99955170429564, "close": 286.7144470214844, "volume": 13496500 }, { "date": "2026-03-09", "open": 282.7724816341387, "high": 288.31898819476027, "low": 277.77073879547015, "close": 287.1502685546875, "volume": 12241100 }, { "date": "2026-03-10", "open": 286.52626625452876, "high": 289.9532025593205, "low": 284.43640849634494, "close": 285.97161865234375, "volume": 8344900 }, { "date": "2026-03-11", "open": 286.05081661783123, "high": 287.70487537204474, "low": 282.13854132603683, "close": 284.77313232421875, "volume": 10205000 }, { "date": "2026-03-12", "open": 280.1279538528093, "high": 281.167940752382, "low": 276.4336079693154, "close": 280.1874084472656, "volume": 13760500 }, { "date": "2026-03-13", "open": 281.9504072447318, "high": 284.4463214441296, "low": 280.2468381234208, "close": 280.7321472167969, "volume": 9091200 }, { "date": "2026-03-16", "open": 283.6044205599556, "high": 286.506421278288, "low": 281.89093739443587, "close": 283.4261474609375, "volume": 8149000 }, { "date": "2026-03-17", "open": 286.23902796907333, "high": 288.97266988082987, "low": 283.2181783456238, "close": 284.1492004394531, "volume": 8961200 }, { "date": "2026-03-18", "open": 284.08974843243266, "high": 286.6451172582804, "low": 282.3960934275981, "close": 284.9910583496094, "volume": 10057000 }, { "date": "2026-03-19", "open": 284.1392586396808, "high": 286.7441374214082, "low": 281.9008401776293, "close": 285.2188415527344, "volume": 9846700 }, { "date": "2026-03-20", "open": 285.32782503235495, "high": 287.9327042603992, "low": 282.54467268192724, "close": 283.8223571777344, "volume": 22436500 }, { "date": "2026-03-23", "open": 291.4982779446762, "high": 292.9245231806114, "low": 285.2188513876401, "close": 287.14031982421875, "volume": 11470800 }, { "date": "2026-03-24", "open": 283.4360748065673, "high": 292.6571288676103, "low": 282.64369950840546, "close": 289.6065368652344, "volume": 11092300 }, { "date": "2026-03-25", "open": 291.3398308899875, "high": 294.7965097163498, "low": 289.6461758443202, "close": 292.59771728515625, "volume": 12188200 }, { "date": "2026-03-26", "open": 289.78482055260446, "high": 292.1718002190451, "low": 287.95251872814185, "close": 288.8736267089844, "volume": 8669200 }, { "date": "2026-03-27", "open": 286.3777093696089, "high": 287.3384134369941, "low": 279.05829538327214, "close": 280.13787841796875, "volume": 9873300 }, { "date": "2026-03-30", "open": 282.01972478590784, "high": 284.50575515603197, "low": 279.6327451103039, "close": 281.0589904785156, "volume": 11734400 }, { "date": "2026-03-31", "open": 285.71408872506316, "high": 292.25104134220237, "low": 282.22772810140145, "close": 291.3497314453125, "volume": 12956900 }, { "date": "2026-04-01", "open": 292.567989087923, "high": 295.8661624411999, "low": 290.1116710297465, "close": 292.5580749511719, "volume": 11267200 }, { "date": "2026-04-02", "open": 289.1212191631598, "high": 292.7957669317203, "low": 285.9616926535428, "close": 291.7855224609375, "volume": 6669300 }, { "date": "2026-04-06", "open": 292.7412191857173, "high": 295.4987855589938, "low": 291.88509063240025, "close": 294.125, "volume": 7142600 }, { "date": "2026-04-07", "open": 291.8253790066561, "high": 296.8427544058445, "low": 291.38734983011653, "close": 296.0662536621094, "volume": 7849100 }, { "date": "2026-04-08", "open": 306.5888366699219, "high": 309.8640903908154, "low": 303.96066179364243, "close": 306.5888366699219, "volume": 10590200 }, { "date": "2026-04-09", "open": 305.5734164156603, "high": 309.8640846884941, "low": 304.73715687535, "close": 308.938232421875, "volume": 6586600 }, { "date": "2026-04-10", "open": 308.6097380099313, "high": 308.9581744354404, "low": 305.344449093958, "close": 308.4803161621094, "volume": 6069700 }, { "date": "2026-04-13", "open": 306.0910825316173, "high": 312.33295236293975, "low": 304.0900871089203, "close": 312.2732238769531, "volume": 8318200 }, { "date": "2026-04-14", "open": 308.4305432499699, "high": 312.91036189245165, "low": 307.4847916064935, "close": 309.7247009277344, "volume": 11455500 }, { "date": "2026-04-15", "open": 312.54203541599225, "high": 312.8307129741003, "low": 302.8954898881459, "close": 304.5579833984375, "volume": 9885800 }, { "date": "2026-04-16", "open": 303.98059076810495, "high": 308.5599670410156, "low": 303.8312695552229, "close": 308.5599670410156, "volume": 8208600 }, { "date": "2026-04-17", "open": 311.068653468178, "high": 313.4877482505245, "low": 308.69932229637936, "close": 308.8984375, "volume": 11082400 }, { "date": "2026-04-20", "open": 309.45594165814435, "high": 315.70777661938337, "low": 308.9780833700189, "close": 315.5683898925781, "volume": 10772000 }, { "date": "2026-04-21", "open": 316.0661368489313, "high": 318.8038038717339, "low": 311.3474041387296, "close": 311.5962829589844, "volume": 7084300 }, { "date": "2026-04-22", "open": 313.43799038623484, "high": 313.73663281642627, "low": 310.5410372905177, "close": 311.6161804199219, "volume": 5545900 }, { "date": "2026-04-23", "open": 312.11395497732667, "high": 313.57736372602733, "low": 307.5047445243564, "close": 310.29217529296875, "volume": 6969700 }, { "date": "2026-04-24", "open": 309.7545850384977, "high": 309.7545850384977, "low": 306.5092257615542, "close": 306.8974609375, "volume": 5215300 }, { "date": "2026-04-27", "open": 305.50372444273444, "high": 311.1781431330245, "low": 305.50372444273444, "close": 310.232421875, "volume": 7925300 }, { "date": "2026-04-28", "open": 313.78643555890045, "high": 314.03531438457196, "low": 309.7745101043047, "close": 310.0532531738281, "volume": 7398600 }, { "date": "2026-04-29", "open": 309.1771855961317, "high": 310.65052875636707, "low": 305.91189671624613, "close": 307.86309814453125, "volume": 8031800 }, { "date": "2026-04-30", "open": 305.6928786901284, "high": 312.6913497643884, "low": 305.1951210592971, "close": 311.82525634765625, "volume": 8865400 }, { "date": "2026-05-01", "open": 312.54203812020876, "high": 314.6624601726697, "low": 310.43152018106696, "close": 311.06866455078125, "volume": 6135400 }, { "date": "2026-05-04", "open": 309.22694520939064, "high": 309.2568094519629, "low": 305.13539207341324, "close": 306.270263671875, "volume": 7338200 }, { "date": "2026-05-05", "open": 306.32999740556414, "high": 309.5753869306937, "low": 305.42407485773, "close": 308.0124206542969, "volume": 6316800 }, { "date": "2026-05-06", "open": 310.0532528884956, "high": 314.84167905955115, "low": 309.95369528217543, "close": 313.4877624511719, "volume": 8629500 }, { "date": "2026-05-07", "open": 313.23887676443206, "high": 314.8814709002291, "low": 304.76706239082745, "close": 304.8964538574219, "volume": 8359600 }, { "date": "2026-05-08", "open": 306.86759124184925, "high": 307.60426284206056, "low": 299.1523476664256, "close": 300.74517822265625, "volume": 9464300 }, { "date": "2026-05-11", "open": 300.74515961007836, "high": 301.83026757429667, "low": 297.5395993270601, "close": 298.6545715332031, "volume": 9512000 }, { "date": "2026-05-12", "open": 298.67447538308426, "high": 304.6873960201211, "low": 294.2245209852311, "close": 303.5126953125, "volume": 9498200 }, { "date": "2026-05-13", "open": 300.91440289675086, "high": 301.6411400127173, "low": 298.72428743531935, "close": 298.9034729003906, "volume": 7709500 }, { "date": "2026-05-14", "open": 300.8945046380796, "high": 302.38777761395096, "low": 297.4699295162906, "close": 298.56500244140625, "volume": 7364300 }, { "date": "2026-05-15", "open": 298.86362628854243, "high": 299.44104214981957, "low": 295.1205095874812, "close": 296.4743957519531, "volume": 8699300 }, { "date": "2026-05-18", "open": 296.6635495230975, "high": 299.908939014877, "low": 295.8870488301784, "close": 299.3813171386719, "volume": 7546300 }, { "date": "2026-05-19", "open": 299.7396822358739, "high": 300.436555061437, "low": 293.935841710235, "close": 294.3738708496094, "volume": 8066900 }, { "date": "2026-05-20", "open": 295.3694126574367, "high": 301.57145376364997, "low": 292.35300240137923, "close": 300.625732421875, "volume": 9327000 }, { "date": "2026-05-21", "open": 299.8790926087445, "high": 302.6167597554335, "low": 298.8636475324957, "close": 301.6411437988281, "volume": 7874400 }, { "date": "2026-05-22", "open": 303.31359328873907, "high": 306.07119010408854, "low": 302.4773640852478, "close": 305.0059814453125, "volume": 5973900 }, { "date": "2026-05-26", "open": 307.1065011172144, "high": 308.54004556072954, "low": 304.0701916446211, "close": 305.3643493652344, "volume": 7725400 }, { "date": "2026-05-27", "open": 303.63215366632585, "high": 304.52811132231307, "low": 294.42363753054383, "close": 297.93780517578125, "volume": 11779200 }, { "date": "2026-05-28", "open": 296.23549066837876, "high": 299.7197941661088, "low": 294.4236455581874, "close": 295.3992614746094, "volume": 9757700 }, { "date": "2026-05-29", "open": 295.070728717322, "high": 298.53513289689414, "low": 293.87612858626386, "close": 297.9676818847656, "volume": 13969000 }, { "date": "2026-06-01", "open": 296.3549462063085, "high": 298.20659004481905, "low": 293.94578586060317, "close": 295.2499084472656, "volume": 7930000 }, { "date": "2026-06-02", "open": 295.17027051801705, "high": 300.7152977310929, "low": 293.9457758280521, "close": 299.6102600097656, "volume": 8296200 }, { "date": "2026-06-03", "open": 298.5749714904202, "high": 300.60580089187994, "low": 295.23002417973413, "close": 299.50079345703125, "volume": 7003900 }, { "date": "2026-06-04", "open": 304.36883009196185, "high": 311.5066879726736, "low": 303.0746723882986, "close": 309.4957580566406, "volume": 10345200 }, { "date": "2026-06-05", "open": 312.8805189963161, "high": 313.58732636819616, "low": 308.211549706599, "close": 310.9691162109375, "volume": 9118800 }, { "date": "2026-06-08", "open": 311.84516953437026, "high": 314.88147906470095, "low": 309.3862455138746, "close": 309.7147521972656, "volume": 6827000 }, { "date": "2026-06-09", "open": 312.1040028799189, "high": 315.0009559692908, "low": 307.62418415256917, "close": 311.2976379394531, "volume": 11594600 }, { "date": "2026-06-10", "open": 311.1582462393224, "high": 313.3384270822022, "low": 307.64407859799763, "close": 307.75360107421875, "volume": 7446200 }, { "date": "2026-06-11", "open": 308.1717081621576, "high": 313.30857066124145, "low": 307.4947650619962, "close": 312.0840759277344, "volume": 9116600 }, { "date": "2026-06-12", "open": 314.5529794375797, "high": 319.85906276888113, "low": 314.1348496322589, "close": 319.28167724609375, "volume": 7426200 }, { "date": "2026-06-15", "open": 322.4673390673774, "high": 324.4583697274161, "low": 317.41010417767774, "close": 317.96759033203125, "volume": 7988900 }, { "date": "2026-06-16", "open": 322.8455866314347, "high": 330.26218746993305, "low": 322.56684357389287, "close": 329.6549377441406, "volume": 11094900 }, { "date": "2026-06-17", "open": 330.69024974688585, "high": 336.25517637046335, "low": 330.01330666560995, "close": 331.9645080566406, "volume": 12246400 }, { "date": "2026-06-18", "open": 335.4388795655989, "high": 336.57375116590936, "low": 322.70623086248213, "close": 323.761474609375, "volume": 20111000 }, { "date": "2026-06-22", "open": 328.22139226156105, "high": 331.2776010100568, "low": 325.28461010223134, "close": 329.993408203125, "volume": 10182500 }, { "date": "2026-06-23", "open": 327.9924099173137, "high": 333.86594380335947, "low": 325.7425357353925, "close": 332.6414794921875, "volume": 7582200 }, { "date": "2026-06-24", "open": 331.57628916780243, "high": 333.02973300317086, "low": 328.291070440402, "close": 331.95458984375, "volume": 7907400 }, { "date": "2026-06-25", "open": 333.4577793441399, "high": 341.90972446819404, "low": 333.2586945227413, "close": 333.6170654296875, "volume": 10043100 }, { "date": "2026-06-26", "open": 334.49312290223526, "high": 334.8913229247855, "low": 326.03124330500606, "close": 327.57427978515625, "volume": 17640900 }, { "date": "2026-06-29", "open": 326.80774304304947, "high": 330.8993264933345, "low": 325.73259994718205, "close": 327.91278076171875, "volume": 7981800 }, { "date": "2026-06-30", "open": 327.41503128103255, "high": 328.95806779511634, "low": 325.2149206632551, "close": 325.86199951171875, "volume": 8080100 }, { "date": "2026-07-01", "open": 326.89735842569155, "high": 334.13477419390347, "low": 323.5524415571975, "close": 332.5718078613281, "volume": 15210200 }, { "date": "2026-07-02", "open": 336.5040683580973, "high": 338.4751995750331, "low": 330.2820977776739, "close": 332.9700012207031, "volume": 8413900 }, { "date": "2026-07-06", "open": 335, "high": 339.7200012207031, "low": 334.1099853515625, "close": 337.7200012207031, "volume": 8673500 }, { "date": "2026-07-07", "open": 340.9800109863281, "high": 341.3999938964844, "low": 337.0899963378906, "close": 339.2200012207031, "volume": 7115800 }, { "date": "2026-07-08", "open": 336.5299987792969, "high": 336.5299987792969, "low": 330.1300048828125, "close": 330.6199951171875, "volume": 18505200 }, { "date": "2026-07-09", "open": 331.4599914550781, "high": 337, "low": 330.80999755859375, "close": 335.4700012207031, "volume": 15570600 }, { "date": "2026-07-10", "open": 337.4700012207031, "high": 338.5899963378906, "low": 335.7699890136719, "close": 336.4700012207031, "volume": 6299000 }, { "date": "2026-07-13", "open": 338.3399963378906, "high": 338.3500061035156, "low": 332.5, "close": 334.5299987792969, "volume": 7120300 }, { "date": "2026-07-14", "open": 327, "high": 344.7300109863281, "low": 325.75, "close": 342.8900146484375, "volume": 14537900 }, { "date": "2026-07-15", "open": 345.8500061035156, "high": 351.239990234375, "low": 344.04998779296875, "close": 346.9100036621094, "volume": 10750000 }, { "date": "2026-07-16", "open": 349.2799987792969, "high": 349.3399963378906, "low": 341.1099853515625, "close": 343.1499938964844, "volume": 12432400 }, { "date": "2026-07-17", "open": 339.0299987792969, "high": 346.1300048828125, "low": 335.04998779296875, "close": 341.1000061035156, "volume": 9250900 }, { "date": "2026-07-20", "open": 341.79998779296875, "high": 344.260009765625, "low": 337.3699951171875, "close": 338.8699951171875, "volume": 7723300 }, { "date": "2026-07-21", "open": 340.1199951171875, "high": 345.739990234375, "low": 337.29998779296875, "close": 345.2300109863281, "volume": 6015300 }, { "date": "2026-07-22", "open": 345.07000732421875, "high": 349.07000732421875, "low": 344.25, "close": 348.2099914550781, "volume": 8040200 }, { "date": "2026-07-23", "open": 346.5799865722656, "high": 349.9200134277344, "low": 345.4200134277344, "close": 349.8999938964844, "volume": 10913000 }, { "date": "2026-07-24", "open": 350.6400146484375, "high": 353.3699951171875, "low": 347.5, "close": 353.2099914550781, "volume": 7520800 }, { "date": "2026-07-27", "open": 357.8900146484375, "high": 359.04998779296875, "low": 352.5799865722656, "close": 356.20001220703125, "volume": 7884900 }, { "date": "2026-07-28", "open": 357.29998779296875, "high": 359.29998779296875, "low": 354.1499938964844, "close": 357.30999755859375, "volume": 6533800 }, { "date": "2026-07-29", "open": 356.5, "high": 357.3699951171875, "low": 343.7799987792969, "close": 344.7099914550781, "volume": 8265300 }, { "date": "2026-07-30", "open": 347.5400085449219, "high": 352.2799987792969, "low": 345.3699951171875, "close": 350.8500061035156, "volume": 7606500 }, { "date": "2026-07-31", "open": 353.29998779296875, "high": 354.4700012207031, "low": 349.70001220703125, "close": 351.7900085449219, "volume": 6603400 }, { "date": "2026-08-03", "open": 353.75, "high": 355.6199951171875, "low": 350.8399963378906, "close": 352.6400146484375, "volume": 6436600 }, { "date": "2026-08-04", "open": 355, "high": 363, "low": 353.8699951171875, "close": 357.5199890136719, "volume": 8477200 }, { "date": "2026-08-05", "open": 358.9700012207031, "high": 362.1700134277344, "low": 358.20001220703125, "close": 359.239990234375, "volume": 5269500 }, { "date": "2026-08-06", "open": 362.80999755859375, "high": 362.80999755859375, "low": 354.95001220703125, "close": 356.29998779296875, "volume": 5820100 }, { "date": "2026-08-07", "open": 355.760009765625, "high": 358.8500061035156, "low": 353.3299865722656, "close": 357.5199890136719, "volume": 4565200 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "MS", "ticker": "MS", "name": "Morgan Stanley", "sector": "금융", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:45+09:00", "data_revision": "37127ba599f7ada98cce6cf20a115b0fc2aceb9471898ab38b0babac42e4ddea", "source_meta": { "currency": "USD", "exchange_name": "NYQ", "full_exchange_name": "NYSE", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 730477800 }, "raw_cache_relative_url": "lab_cache/yahoo/US/MS.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/MS.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 213.74000549316406, "high": 216.47000122070312, "low": 211.80999755859375, "close": 216.3300018310547, "volume": 5225800 }, "previous_bar": { "date": "2026-08-06", "open": 219.00999450683594, "high": 219.77999877929688, "low": 213.5399932861328, "close": 213.75, "volume": 3588000 }, "indicators": { "ma5": 215.3239990234375, "ma20": 214.82418518066407, "ma60": 211.60325419108074, "ma120": 192.12704544067384, "ma200": 183.84094032287598, "atr14": 5.958266117410553, "return_20d_pct": -2.141059890495256, "return_60d_pct": 13.362959695843756, "return_120d_pct": 27.776693750133497, "relative_strength_20d_pct": -4.546876577303427, "relative_strength_60d_pct": 8.543582511480928, "high_252": 230.9785232797176, "low_252": 137.48336575611359, "distance_to_high_252_pct": -6.3419409045763935 }, "trend": { "ma20_rising": false, "ma60_rising": true, "ma20_slope_5d_pct": -0.5541510100828817, "ma60_slope_5d_pct": 0.9725166482880354, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 6188560, "avg_traded_value_20": 1333914093.9566803, "last_volume": 5225800, "volume_ratio_20": 0.8444290755846271 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-04-30", "amount": 1 }, { "type": "DIVIDEND", "date": "2026-07-31", "amount": 1.15 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-04-30", "amount": 1 }, { "type": "DIVIDEND", "date": "2026-07-31", "amount": 1.15 } ], "liquidity": { "avg_volume_20": 6188560, "avg_traded_value_20": 1333914093.9566803, "last_volume": 5225800, "volume_ratio_20": 0.8444290755846271 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 157.0204388566437, "high": 160.34506538328657, "low": 156.0621666094076, "close": 157.19644165039062, "volume": 5335900 }, { "date": "2025-09-24", "open": 157.52891857947114, "high": 157.89071205235769, "low": 154.34117312024728, "close": 154.3802947998047, "volume": 5195200 }, { "date": "2025-09-25", "open": 153.90114228602081, "high": 155.71991234571894, "low": 153.15799454355474, "close": 155.4265594482422, "volume": 5351100 }, { "date": "2025-09-26", "open": 156.0230408829249, "high": 158.22316527097942, "low": 155.7883704973501, "close": 156.56085205078125, "volume": 5326800 }, { "date": "2025-09-29", "open": 157.12800270011383, "high": 157.7440423256266, "low": 156.17950340264616, "close": 157.58758544921875, "volume": 4186000 }, { "date": "2025-09-30", "open": 157.81248285354567, "high": 158.63385907370636, "low": 153.36333928018516, "close": 155.4363555908203, "volume": 5547100 }, { "date": "2025-10-01", "open": 154.38029156667315, "high": 154.92787570461704, "low": 152.10193869801128, "close": 153.4122314453125, "volume": 5467400 }, { "date": "2025-10-02", "open": 153.21667031782368, "high": 153.52956915009983, "low": 150.30273186724762, "close": 151.85748291015625, "volume": 5087400 }, { "date": "2025-10-03", "open": 153.4513519916377, "high": 154.30207699432205, "low": 152.6984311945867, "close": 154.0967254638672, "volume": 5182100 }, { "date": "2025-10-06", "open": 154.4976309255094, "high": 155.2114449159558, "low": 151.57390456381253, "close": 154.58563232421875, "volume": 4696300 }, { "date": "2025-10-07", "open": 155.26034298170933, "high": 155.7590325059497, "low": 151.95526223211968, "close": 152.51263427734375, "volume": 4589700 }, { "date": "2025-10-08", "open": 153.01131024664068, "high": 153.07976572144923, "low": 150.60584931863528, "close": 152.19970703125, "volume": 4038600 }, { "date": "2025-10-09", "open": 152.13127726291273, "high": 152.9624264552778, "low": 150.42006931795336, "close": 152.8059844970703, "volume": 6092600 }, { "date": "2025-10-10", "open": 153.3731209636822, "high": 154.44872837408835, "low": 148.47416779880112, "close": 148.4937286376953, "volume": 5531700 }, { "date": "2025-10-13", "open": 150.86010473360793, "high": 152.17039763921017, "low": 149.9507270204894, "close": 151.69126892089844, "volume": 4735800 }, { "date": "2025-10-14", "open": 151.07521495797496, "high": 153.6371329224924, "low": 148.51329699345752, "close": 151.89659118652344, "volume": 8023800 }, { "date": "2025-10-15", "open": 159.31834775204803, "high": 163.07323838258478, "low": 158.05694955529682, "close": 159.0445556640625, "volume": 13673700 }, { "date": "2025-10-16", "open": 159.4748099814058, "high": 161.09801664354137, "low": 155.44614204841653, "close": 156.47286987304688, "volume": 10477500 }, { "date": "2025-10-17", "open": 157.13778638305175, "high": 157.41157847517505, "low": 154.35097081953597, "close": 155.1527862548828, "volume": 7965000 }, { "date": "2025-10-20", "open": 156.64886979487753, "high": 159.52370168260387, "low": 155.96438956459744, "close": 158.379638671875, "volume": 5741000 }, { "date": "2025-10-21", "open": 157.8711538741952, "high": 158.46763267283546, "low": 155.66125639951198, "close": 155.7003631591797, "volume": 4220600 }, { "date": "2025-10-22", "open": 156.03284499852816, "high": 156.19907484579002, "low": 153.73493109701144, "close": 154.61497497558594, "volume": 4360200 }, { "date": "2025-10-23", "open": 155.37766458330395, "high": 156.54128829190262, "low": 154.3998315401855, "close": 155.77857971191406, "volume": 3735600 }, { "date": "2025-10-24", "open": 156.96176340270458, "high": 161.2446619622221, "low": 156.96176340270458, "close": 160.22772216796875, "volume": 5547500 }, { "date": "2025-10-27", "open": 161.30335828728948, "high": 162.99500540972656, "low": 161.24467576673817, "close": 162.33985900878906, "volume": 5056000 }, { "date": "2025-10-28", "open": 162.43763787052825, "high": 163.42525889976412, "low": 160.73621774111953, "close": 161.54782104492188, "volume": 3601000 }, { "date": "2025-10-29", "open": 160.66775875680034, "high": 162.3398599694983, "low": 159.50413494804408, "close": 160.3939666748047, "volume": 4963500 }, { "date": "2025-10-30", "open": 160.18862779627878, "high": 163.29812993497333, "low": 159.77792475857456, "close": 161.59669494628906, "volume": 4960500 }, { "date": "2025-10-31", "open": 160.70145693861468, "high": 162.2263133038437, "low": 160.26858867569143, "close": 161.34091186523438, "volume": 5323500 }, { "date": "2025-11-03", "open": 161.63605197436678, "high": 161.99021555491922, "low": 158.95032024515132, "close": 160.99658203125, "volume": 4719200 }, { "date": "2025-11-04", "open": 159.69800033214597, "high": 164.2234074113226, "low": 158.25183355592412, "close": 161.3507537841797, "volume": 5739200 }, { "date": "2025-11-05", "open": 161.2130278535663, "high": 163.26915226797692, "low": 159.00935653602113, "close": 162.5017852783203, "volume": 4133000 }, { "date": "2025-11-06", "open": 161.90168774326278, "high": 162.98384346020646, "low": 160.01280519720132, "close": 160.77032470703125, "volume": 4292900 }, { "date": "2025-11-07", "open": 159.5799466374796, "high": 159.96362260821383, "low": 155.49722539875978, "close": 159.72750854492188, "volume": 6323300 }, { "date": "2025-11-10", "open": 161.1540011798567, "high": 163.36751993975398, "low": 161.1540011798567, "close": 162.3739013671875, "volume": 5015400 }, { "date": "2025-11-11", "open": 162.61984421189473, "high": 164.016818662904, "low": 162.10827124023157, "close": 163.80038452148438, "volume": 3237600 }, { "date": "2025-11-12", "open": 164.803866659643, "high": 168.9849579648002, "low": 164.803866659643, "close": 167.16494750976562, "volume": 6892900 }, { "date": "2025-11-13", "open": 166.56480998859908, "high": 167.58795586403082, "low": 162.4919364333853, "close": 162.9248046875, "volume": 6090900 }, { "date": "2025-11-14", "open": 161.53765440578357, "high": 162.1279319964806, "low": 157.34673154825933, "close": 161.2031707763672, "volume": 6691200 }, { "date": "2025-11-17", "open": 160.60305948535438, "high": 161.42943609681979, "low": 156.1858550791786, "close": 156.8646697998047, "volume": 5727200 }, { "date": "2025-11-18", "open": 156.06783274030857, "high": 159.04870354533898, "low": 155.23160851626605, "close": 157.23854064941406, "volume": 4864900 }, { "date": "2025-11-19", "open": 157.75009805654713, "high": 160.26858792571485, "low": 157.45495924126385, "close": 159.65863037109375, "volume": 6413600 }, { "date": "2025-11-20", "open": 161.53766969871063, "high": 164.2332489347255, "low": 155.93992455834703, "close": 156.12684631347656, "volume": 5258600 }, { "date": "2025-11-21", "open": 157.18934979262767, "high": 157.51400102338349, "low": 152.71311980937298, "close": 155.60545349121094, "volume": 9021300 }, { "date": "2025-11-24", "open": 158.71420133249774, "high": 161.79345639667747, "low": 156.4219780911792, "close": 160.18988037109375, "volume": 10125700 }, { "date": "2025-11-25", "open": 160.8588438582817, "high": 163.1805794245447, "low": 158.01570291162506, "close": 162.74771118164062, "volume": 5561000 }, { "date": "2025-11-26", "open": 164.27258457745066, "high": 166.22049169529845, "low": 163.1805815003723, "close": 165.21702575683594, "volume": 4844200 }, { "date": "2025-11-28", "open": 165.27607579137316, "high": 167.5092745900755, "low": 165.0399617075724, "close": 166.90916442871094, "volume": 2133700 }, { "date": "2025-12-01", "open": 166.26968699730168, "high": 167.0173740569581, "low": 165.01044196264183, "close": 165.7384490966797, "volume": 4393500 }, { "date": "2025-12-02", "open": 166.15161921267074, "high": 167.36167180603826, "low": 165.95486501225557, "close": 166.34837341308594, "volume": 4338700 }, { "date": "2025-12-03", "open": 165.8171480417563, "high": 171.17877921607487, "low": 165.37444730468127, "close": 170.9033203125, "volume": 6223300 }, { "date": "2025-12-04", "open": 171.4936015310692, "high": 173.14635498684257, "low": 170.90332386178744, "close": 172.05435180664062, "volume": 4813200 }, { "date": "2025-12-05", "open": 171.6411694228629, "high": 174.4449659325615, "low": 171.4739275800626, "close": 173.64808654785156, "volume": 4641600 }, { "date": "2025-12-08", "open": 174.1202999971818, "high": 176.05835973444132, "low": 173.20537115633607, "close": 173.962890625, "volume": 7271700 }, { "date": "2025-12-09", "open": 173.91368615714478, "high": 177.72093313580612, "low": 173.91368615714478, "close": 175.93045043945312, "volume": 4191200 }, { "date": "2025-12-10", "open": 175.60581584762437, "high": 178.3702523395386, "low": 174.8679762852394, "close": 176.79620361328125, "volume": 6591200 }, { "date": "2025-12-11", "open": 177.20939640288768, "high": 179.02939169549947, "low": 176.58960635132627, "close": 177.36679077148438, "volume": 7598700 }, { "date": "2025-12-12", "open": 178.21282162835138, "high": 178.21282162835138, "low": 174.86795535053136, "close": 175.5172576904297, "volume": 4961500 }, { "date": "2025-12-15", "open": 176.9929547834453, "high": 177.96689338175622, "low": 174.84829335308027, "close": 174.90731811523438, "volume": 5219000 }, { "date": "2025-12-16", "open": 175.2418303058862, "high": 175.75338829160995, "low": 172.83154224849588, "close": 173.64808654785156, "volume": 6840500 }, { "date": "2025-12-17", "open": 175.16312526821068, "high": 176.54041985996273, "low": 171.6313366275581, "close": 171.9658203125, "volume": 5796100 }, { "date": "2025-12-18", "open": 173.68744349578094, "high": 174.19901648433617, "low": 169.78181137581487, "close": 170.15565490722656, "volume": 7993400 }, { "date": "2025-12-19", "open": 170.6475421380809, "high": 174.81878556123542, "low": 170.6475421380809, "close": 174.11045837402344, "volume": 10639400 }, { "date": "2025-12-22", "open": 174.71056866978245, "high": 177.33727573697655, "low": 174.53349437849013, "close": 176.8453826904297, "volume": 4574600 }, { "date": "2025-12-23", "open": 176.91426610076428, "high": 177.65210571720507, "low": 176.22561879436327, "close": 176.58961486816406, "volume": 3514800 }, { "date": "2025-12-24", "open": 177.23889558864607, "high": 179.04905828950018, "low": 176.619105583232, "close": 178.70472717285156, "volume": 2648000 }, { "date": "2025-12-26", "open": 178.90149292479987, "high": 179.3835384651138, "low": 178.1636534131684, "close": 178.92115783691406, "volume": 2564700 }, { "date": "2025-12-29", "open": 178.2521934770665, "high": 178.75391894911158, "low": 176.83553918966453, "close": 177.0224609375, "volume": 2464300 }, { "date": "2025-12-30", "open": 177.35696247391817, "high": 177.45534709156007, "low": 175.3697102863552, "close": 176.17642211914062, "volume": 2365500 }, { "date": "2025-12-31", "open": 176.59944262534046, "high": 176.7962118602626, "low": 174.52365329254638, "close": 174.65155029296875, "volume": 3098100 }, { "date": "2026-01-02", "open": 175.6254968205004, "high": 179.00972336865595, "low": 174.26786721396755, "close": 178.95068359375, "volume": 4509900 }, { "date": "2026-01-05", "open": 179.24581406975182, "high": 185.45350160055665, "low": 179.10808462415838, "close": 183.51544189453125, "volume": 6787400 }, { "date": "2026-01-06", "open": 183.67286265276115, "high": 185.7584994014169, "low": 182.7382688560435, "close": 184.70584106445312, "volume": 3795600 }, { "date": "2026-01-07", "open": 184.2631204459079, "high": 184.70582114277508, "low": 181.35110728653123, "close": 181.79380798339844, "volume": 3532400 }, { "date": "2026-01-08", "open": 180.92810342899293, "high": 183.12194220667942, "low": 180.6821569064734, "close": 181.68560791015625, "volume": 3745900 }, { "date": "2026-01-09", "open": 182.68908413038432, "high": 183.88930442823562, "low": 182.03978167192994, "close": 183.29904174804688, "volume": 4630900 }, { "date": "2026-01-12", "open": 181.63642034272772, "high": 184.23361487320008, "low": 180.9379256532649, "close": 183.5449676513672, "volume": 5635400 }, { "date": "2026-01-13", "open": 183.9286511951896, "high": 183.98767595787072, "low": 179.1966275646664, "close": 179.79673767089844, "volume": 6594800 }, { "date": "2026-01-14", "open": 179.2359884118127, "high": 179.39339778742817, "low": 176.02883618203063, "close": 177.84884643554688, "volume": 8434000 }, { "date": "2026-01-15", "open": 178.06526784988313, "high": 189.0443233266742, "low": 178.06526784988313, "close": 188.12939453125, "volume": 12957100 }, { "date": "2026-01-16", "open": 187.4702756456151, "high": 189.55589736097167, "low": 185.93557174100295, "close": 186.02410888671875, "volume": 8398100 }, { "date": "2026-01-20", "open": 182.24638125386184, "high": 183.67286814533975, "low": 178.3407491024634, "close": 179.1474609375, "volume": 11302600 }, { "date": "2026-01-21", "open": 179.5114473356895, "high": 183.39739935194925, "low": 179.06874660167736, "close": 180.34767150878906, "volume": 11715800 }, { "date": "2026-01-22", "open": 181.53804571663468, "high": 183.02355730622565, "low": 179.30484709247037, "close": 180.08204650878906, "volume": 8966900 }, { "date": "2026-01-23", "open": 178.92117867485604, "high": 178.92117867485604, "low": 175.06473884629034, "close": 176.09771728515625, "volume": 8532800 }, { "date": "2026-01-26", "open": 176.45186991784018, "high": 179.48193281140937, "low": 175.95997688339165, "close": 178.93101501464844, "volume": 6389800 }, { "date": "2026-01-27", "open": 179.28519114013014, "high": 180.98713695517833, "low": 178.21285284137494, "close": 179.69837951660156, "volume": 5138100 }, { "date": "2026-01-28", "open": 179.48194479867834, "high": 180.04269508948144, "low": 177.45534776321907, "close": 179.38356018066406, "volume": 5538800 }, { "date": "2026-01-29", "open": 180.20993314471448, "high": 182.02994346004377, "low": 176.5502626113591, "close": 179.4425811767578, "volume": 7473400 }, { "date": "2026-01-30", "open": 178.26543536789356, "high": 181.17369836972247, "low": 178.02801967433828, "close": 180.82748413085938, "volume": 7434900 }, { "date": "2026-02-02", "open": 180.63952435809685, "high": 183.43898869732035, "low": 178.60175546307764, "close": 183.1026611328125, "volume": 6827200 }, { "date": "2026-02-03", "open": 183.28070054158627, "high": 186.64400617247128, "low": 176.52439911378264, "close": 180.936279296875, "volume": 7751300 }, { "date": "2026-02-04", "open": 180.75820887693206, "high": 181.66827961012777, "low": 176.5738578172018, "close": 178.13681030273438, "volume": 7571900 }, { "date": "2026-02-05", "open": 176.07926170507253, "high": 177.51361222260675, "low": 171.3805173618192, "close": 173.94256591796875, "volume": 9571800 }, { "date": "2026-02-06", "open": 176.959650986948, "high": 179.23483539466582, "low": 175.5846506643839, "close": 178.0181121826172, "volume": 9139700 }, { "date": "2026-02-09", "open": 178.04778963687988, "high": 181.83646311603255, "low": 177.52350990865, "close": 180.38232421875, "volume": 6625900 }, { "date": "2026-02-10", "open": 179.95697164575293, "high": 182.58827226370516, "low": 171.6772938250661, "close": 175.970458984375, "volume": 12854500 }, { "date": "2026-02-11", "open": 177.83016686011447, "high": 179.0864518511828, "low": 172.41919057550368, "close": 174.77349853515625, "volume": 7777800 }, { "date": "2026-02-12", "open": 175.51540777826634, "high": 176.8607330984377, "low": 163.62512225545763, "close": 166.24652099609375, "volume": 14436700 }, { "date": "2026-02-13", "open": 165.3166643441612, "high": 169.63951953572123, "low": 161.8247564912253, "close": 169.3031768798828, "volume": 9162400 }, { "date": "2026-02-17", "open": 170.68807594506097, "high": 172.32026533092574, "low": 169.0163097325761, "close": 169.68896484375, "volume": 6376900 }, { "date": "2026-02-18", "open": 171.61793877391642, "high": 175.3967107126123, "low": 171.5783619464599, "close": 174.68447875976562, "volume": 6343300 }, { "date": "2026-02-19", "open": 173.2699176966276, "high": 174.37782736617783, "low": 170.66829221101892, "close": 172.48843383789062, "volume": 7259500 }, { "date": "2026-02-20", "open": 171.57835498901392, "high": 173.53698523285186, "low": 169.70874996213757, "close": 173.5172119140625, "volume": 4272600 }, { "date": "2026-02-23", "open": 172.08288053000146, "high": 173.7249567260527, "low": 164.81218512076038, "close": 165.00013732910156, "volume": 7795500 }, { "date": "2026-02-24", "open": 163.68446096510604, "high": 168.48213201650447, "low": 162.33913573892988, "close": 166.9686279296875, "volume": 7413800 }, { "date": "2026-02-25", "open": 168.85802838039396, "high": 172.16198389589962, "low": 167.81935557264353, "close": 171.85533142089844, "volume": 7098500 }, { "date": "2026-02-26", "open": 172.9929461655883, "high": 175.91111090144753, "low": 172.5675782710383, "close": 175.5747833251953, "volume": 6901600 }, { "date": "2026-02-27", "open": 172.12242495898474, "high": 172.25102700315827, "low": 162.62600926842057, "close": 164.71324157714844, "volume": 12400400 }, { "date": "2026-03-02", "open": 160.88499914039858, "high": 167.76990247524796, "low": 160.40028115194346, "close": 165.1979522705078, "volume": 9212600 }, { "date": "2026-03-03", "open": 160.70695557224286, "high": 165.51451355507885, "low": 158.22403047547957, "close": 164.15928649902344, "volume": 7495500 }, { "date": "2026-03-04", "open": 165.77169799804688, "high": 167.37421225028714, "low": 164.72313854440145, "close": 165.77169799804688, "volume": 5307800 }, { "date": "2026-03-05", "open": 163.59543886170016, "high": 166.15748732606957, "low": 158.77797930675902, "close": 160.7959747314453, "volume": 7274900 }, { "date": "2026-03-06", "open": 157.7887796049384, "high": 158.61972693901535, "low": 153.67368013822457, "close": 158.54058837890625, "volume": 8046000 }, { "date": "2026-03-09", "open": 156.21594464590174, "high": 160.10354538731005, "low": 152.40749756091878, "close": 158.71864318847656, "volume": 7480800 }, { "date": "2026-03-10", "open": 160.0936460025771, "high": 161.7159488181472, "low": 158.13501561290843, "close": 159.01541137695312, "volume": 4314600 }, { "date": "2026-03-11", "open": 158.27350438212432, "high": 160.01450749643814, "low": 156.14671020464456, "close": 159.15390014648438, "volume": 5463200 }, { "date": "2026-03-12", "open": 152.70423889160156, "high": 154.56395725542248, "low": 151.15118809805003, "close": 152.70423889160156, "volume": 11195700 }, { "date": "2026-03-13", "open": 153.21864095310988, "high": 155.54328904421342, "low": 152.19975649466124, "close": 153.1988525390625, "volume": 6001900 }, { "date": "2026-03-16", "open": 154.77170625005255, "high": 157.37331665567172, "low": 153.1197133024641, "close": 154.0198974609375, "volume": 5498100 }, { "date": "2026-03-17", "open": 155.60264282894298, "high": 158.90659862762, "low": 155.60264282894298, "close": 156.12692260742188, "volume": 6528600 }, { "date": "2026-03-18", "open": 155.32564856339138, "high": 158.90658140044437, "low": 154.83104391322885, "close": 157.21502685546875, "volume": 9140900 }, { "date": "2026-03-19", "open": 155.29599281899522, "high": 157.89760333861622, "low": 154.8409498427943, "close": 156.8391571044922, "volume": 6418300 }, { "date": "2026-03-20", "open": 156.65120398139442, "high": 161.37962379018737, "low": 155.55318092404738, "close": 159.72764587402344, "volume": 14621300 }, { "date": "2026-03-23", "open": 164.4659437496652, "high": 166.32566218778305, "low": 162.3886131376435, "close": 162.54689025878906, "volume": 10128400 }, { "date": "2026-03-24", "open": 160.68715856012133, "high": 165.31665076555714, "low": 160.4794179689942, "close": 164.08013916015625, "volume": 6016200 }, { "date": "2026-03-25", "open": 165.00011808843186, "high": 166.98842339369088, "low": 162.23032896531865, "close": 163.86251831054688, "volume": 6444600 }, { "date": "2026-03-26", "open": 162.87331869954158, "high": 164.5351983101601, "low": 160.72673615201802, "close": 161.46864318847656, "volume": 6175700 }, { "date": "2026-03-27", "open": 159.2627148467662, "high": 159.49022878447443, "low": 155.6323181270836, "close": 156.68087768554688, "volume": 6368400 }, { "date": "2026-03-30", "open": 158.42187855147822, "high": 159.50012826343578, "low": 155.52350226968227, "close": 156.6610870361328, "volume": 6261600 }, { "date": "2026-03-31", "open": 159.7573095131689, "high": 163.50640629623734, "low": 157.9272661838773, "close": 162.794189453125, "volume": 8081700 }, { "date": "2026-04-01", "open": 167.08734626087653, "high": 167.46323553035847, "low": 161.4389545240532, "close": 164.3769073486328, "volume": 7117000 }, { "date": "2026-04-02", "open": 160.24202591164268, "high": 165.197959255416, "low": 158.83735046459964, "close": 164.0207977294922, "volume": 5107500 }, { "date": "2026-04-06", "open": 164.09005441225477, "high": 165.8211708022278, "low": 163.65479987628532, "close": 164.75282287597656, "volume": 3674800 }, { "date": "2026-04-07", "open": 163.90210944800245, "high": 167.07746319925505, "low": 163.50641662778528, "close": 166.61253356933594, "volume": 6036400 }, { "date": "2026-04-08", "open": 174.9911299601787, "high": 179.30408337881448, "low": 172.60714687120964, "close": 174.12063598632812, "volume": 7662600 }, { "date": "2026-04-09", "open": 173.2798073133838, "high": 177.06848109446693, "low": 172.91380466861978, "close": 176.237548828125, "volume": 5298900 }, { "date": "2026-04-10", "open": 176.73214227279465, "high": 176.73214227279465, "low": 172.8148666900626, "close": 175.72314453125, "volume": 4240100 }, { "date": "2026-04-13", "open": 173.86342795539753, "high": 179.2249407604526, "low": 173.12152095128985, "close": 179.1853790283203, "volume": 6282900 }, { "date": "2026-04-14", "open": 180.89670371235155, "high": 182.59814495210784, "low": 179.78879410288656, "close": 181.36163330078125, "volume": 8803600 }, { "date": "2026-04-15", "open": 186.4560768514262, "high": 192.49024486347278, "low": 185.89222027360748, "close": 189.5522918701172, "volume": 9853800 }, { "date": "2026-04-16", "open": 188.86973738271382, "high": 190.43268999541436, "low": 184.65571090902003, "close": 185.2987060546875, "volume": 9138100 }, { "date": "2026-04-17", "open": 187.4551715914685, "high": 189.1566128788798, "low": 186.1988714921753, "close": 186.7825164794922, "volume": 6846100 }, { "date": "2026-04-20", "open": 186.8814205543121, "high": 190.12602587525458, "low": 185.99113821525128, "close": 188.6422119140625, "volume": 4905200 }, { "date": "2026-04-21", "open": 188.73123746535532, "high": 191.05588537968532, "low": 186.67369538501003, "close": 187.2672119140625, "volume": 5154900 }, { "date": "2026-04-22", "open": 189.61164072237642, "high": 190.15570888301386, "low": 187.77172582408085, "close": 188.9884490966797, "volume": 4492100 }, { "date": "2026-04-23", "open": 188.6026545204146, "high": 189.6907757271636, "low": 184.88321777857797, "close": 186.6143341064453, "volume": 3814400 }, { "date": "2026-04-24", "open": 186.7528204598824, "high": 187.01002454274916, "low": 185.10084271050724, "close": 186.0406036376953, "volume": 4530600 }, { "date": "2026-04-27", "open": 185.84275174187505, "high": 188.5334023233126, "low": 185.72405145256167, "close": 188.12782287597656, "volume": 4163600 }, { "date": "2026-04-28", "open": 189.24563881037693, "high": 190.57117572012473, "low": 186.62424006392519, "close": 188.30589294433594, "volume": 4107100 }, { "date": "2026-04-29", "open": 187.95965532639963, "high": 188.454259980787, "low": 183.25102445052087, "close": 185.061279296875, "volume": 5107600 }, { "date": "2026-04-30", "open": 184.5839132392742, "high": 189.6858180266641, "low": 183.88773334574003, "close": 189.5465850830078, "volume": 5664900 }, { "date": "2026-05-01", "open": 189.44714639911598, "high": 192.44066235036385, "low": 187.73656151975916, "close": 189.12889099121094, "volume": 4742700 }, { "date": "2026-05-04", "open": 188.89019981614604, "high": 189.30791383367693, "low": 186.0955859015774, "close": 186.980712890625, "volume": 3833000 }, { "date": "2026-05-05", "open": 188.30343186482295, "high": 189.40735564397124, "low": 186.9210421932096, "close": 188.21392822265625, "volume": 4807900 }, { "date": "2026-05-06", "open": 191.11794080576675, "high": 193.76338196350255, "low": 191.11794080576675, "close": 192.29148864746094, "volume": 6319500 }, { "date": "2026-05-07", "open": 192.1025273609046, "high": 193.18655639048154, "low": 188.63162829779915, "close": 189.12889099121094, "volume": 5761900 }, { "date": "2026-05-08", "open": 189.8350054037188, "high": 192.44065698851605, "low": 189.4272463644215, "close": 192.03289794921875, "volume": 5873400 }, { "date": "2026-05-11", "open": 191.30689898156186, "high": 192.60972477597238, "low": 188.99959286073354, "close": 190.05380249023438, "volume": 5272500 }, { "date": "2026-05-12", "open": 189.15871833126158, "high": 191.3267914830583, "low": 185.4292482727775, "close": 190.82952880859375, "volume": 5333300 }, { "date": "2026-05-13", "open": 189.66594547522143, "high": 193.88272345381486, "low": 188.56202167558428, "close": 192.76885986328125, "volume": 4463700 }, { "date": "2026-05-14", "open": 194.5490559106564, "high": 196.41876853813852, "low": 192.3511632519918, "close": 193.46502685546875, "volume": 4785000 }, { "date": "2026-05-15", "open": 192.81857999695967, "high": 193.36555680006012, "low": 190.06374052434742, "close": 191.45606994628906, "volume": 5937700 }, { "date": "2026-05-18", "open": 191.5654772563961, "high": 193.7434903054849, "low": 190.09358391681334, "close": 191.63510131835938, "volume": 3770200 }, { "date": "2026-05-19", "open": 190.50134579318262, "high": 191.78427689815405, "low": 187.90563385963256, "close": 188.54212951660156, "volume": 6357900 }, { "date": "2026-05-20", "open": 190.90909641401922, "high": 196.98564702255314, "low": 189.04932365575573, "close": 196.68728637695312, "volume": 7201100 }, { "date": "2026-05-21", "open": 196.72706174768393, "high": 199.65096877446373, "low": 195.82204001553725, "close": 199.4122772216797, "volume": 5817400 }, { "date": "2026-05-22", "open": 200.02888670479356, "high": 201.97814787514264, "low": 199.5316240342603, "close": 199.92942810058594, "volume": 3734200 }, { "date": "2026-05-26", "open": 201.739485514411, "high": 202.80361981211533, "low": 198.77578886604934, "close": 200.6554412841797, "volume": 5567400 }, { "date": "2026-05-27", "open": 200.9438496848642, "high": 201.4212176030388, "low": 195.93143343064727, "close": 200.50625610351562, "volume": 6731500 }, { "date": "2026-05-28", "open": 198.8255081197203, "high": 203.26109790175218, "low": 198.58681657026588, "close": 202.67431640625, "volume": 6174800 }, { "date": "2026-05-29", "open": 202.88318076500525, "high": 206.94084620133575, "low": 202.60471486817158, "close": 206.8612823486328, "volume": 8255500 }, { "date": "2026-06-01", "open": 206.47341710283104, "high": 210.94878136385503, "low": 205.46895192067012, "close": 209.85479736328125, "volume": 6431200 }, { "date": "2026-06-02", "open": 209.10889395857558, "high": 215.84183480559494, "low": 209.10889395857558, "close": 213.8030548095703, "volume": 7664400 }, { "date": "2026-06-03", "open": 211.68473344831463, "high": 212.3212290852418, "low": 207.64694765362478, "close": 208.98956298828125, "volume": 5957300 }, { "date": "2026-06-04", "open": 210.84931941991988, "high": 217.96018496068095, "low": 209.99402698988544, "close": 217.07505798339844, "volume": 5565300 }, { "date": "2026-06-05", "open": 217.124791987806, "high": 217.124791987806, "low": 210.0039865022202, "close": 210.76976013183594, "volume": 6171000 }, { "date": "2026-06-08", "open": 212.10242385267432, "high": 214.71801518191774, "low": 210.5808012940424, "close": 211.07806396484375, "volume": 4732000 }, { "date": "2026-06-09", "open": 213.24612210399619, "high": 214.06164016891447, "low": 204.93188963422506, "close": 209.0989532470703, "volume": 7841100 }, { "date": "2026-06-10", "open": 207.7961267887196, "high": 209.08901276465684, "low": 204.70315237697267, "close": 205.5286102294922, "volume": 5362800 }, { "date": "2026-06-11", "open": 207.64694973266336, "high": 211.66484081088794, "low": 205.86675595968856, "close": 211.4957733154297, "volume": 4631500 }, { "date": "2026-06-12", "open": 213.87269020455733, "high": 216.42861259022465, "low": 211.4957751066843, "close": 212.8682098388672, "volume": 4694300 }, { "date": "2026-06-15", "open": 217.56236492872551, "high": 219.39230314650786, "low": 215.66283300128336, "close": 216.78663635253906, "volume": 5862500 }, { "date": "2026-06-16", "open": 219.30277732183333, "high": 221.08298617907408, "low": 217.3932904895279, "close": 219.62103271484375, "volume": 5091700 }, { "date": "2026-06-17", "open": 220.89403588780377, "high": 226.8214139136772, "low": 220.1481418422381, "close": 223.7284393310547, "volume": 8689700 }, { "date": "2026-06-18", "open": 227.83581534919364, "high": 229.20826522778944, "low": 221.66976103671365, "close": 221.94822692871094, "volume": 11933200 }, { "date": "2026-06-22", "open": 225.46884667114435, "high": 226.980514262853, "low": 223.75826187109027, "close": 225.8467559814453, "volume": 6870800 }, { "date": "2026-06-23", "open": 221.29183840998826, "high": 226.70205894359503, "low": 220.90397411604786, "close": 224.79257202148438, "volume": 6052800 }, { "date": "2026-06-24", "open": 223.37039712081355, "high": 225.25998919406234, "low": 218.60661225075364, "close": 218.65634155273438, "volume": 6971000 }, { "date": "2026-06-25", "open": 221.76921636056173, "high": 226.23462553233935, "low": 219.6409326888123, "close": 219.8298797607422, "volume": 5257200 }, { "date": "2026-06-26", "open": 218.49722482804674, "high": 218.54695413252455, "low": 210.20288672965125, "close": 210.8692169189453, "volume": 9919100 }, { "date": "2026-06-29", "open": 213.15662491524927, "high": 215.81200583887232, "low": 210.53107853878186, "close": 210.5609130859375, "volume": 5426400 }, { "date": "2026-06-30", "open": 209.01940267083782, "high": 210.55098029358112, "low": 207.0402916506318, "close": 207.8955841064453, "volume": 5599400 }, { "date": "2026-07-01", "open": 207.81603197792077, "high": 212.022870124631, "low": 205.58828964330488, "close": 210.7001495361328, "volume": 4690000 }, { "date": "2026-07-02", "open": 213.53454806820955, "high": 214.67824616931503, "low": 210.3918442687465, "close": 212.75880432128906, "volume": 3745300 }, { "date": "2026-07-06", "open": 215.81200870101335, "high": 220.92386857659866, "low": 215.18545285192943, "close": 220.88409423828125, "volume": 4567700 }, { "date": "2026-07-07", "open": 220.32713918087728, "high": 222.03772399549212, "low": 218.61656954151493, "close": 220.82440185546875, "volume": 5413300 }, { "date": "2026-07-08", "open": 218.7955863917384, "high": 219.7006081411468, "low": 214.91694343034976, "close": 216.87615966796875, "volume": 4108300 }, { "date": "2026-07-09", "open": 219.7901066473447, "high": 223.21127634627592, "low": 218.8055210685031, "close": 220.91392517089844, "volume": 4073100 }, { "date": "2026-07-10", "open": 222.68417628041843, "high": 223.51957393805955, "low": 219.64093111668814, "close": 221.06309509277344, "volume": 3617600 }, { "date": "2026-07-13", "open": 221.2421182163834, "high": 222.22668861041552, "low": 217.55242245444484, "close": 219.87960815429688, "volume": 4550300 }, { "date": "2026-07-14", "open": 223.0919331762832, "high": 230.83927895414686, "low": 222.87313638587088, "close": 226.423583984375, "volume": 9306200 }, { "date": "2026-07-15", "open": 221.4808027104525, "high": 230.9785232797176, "low": 220.00890937306926, "close": 227.2987823486328, "volume": 10865600 }, { "date": "2026-07-16", "open": 226.98052023626562, "high": 226.98052023626562, "low": 214.60862224411184, "close": 217.17449951171875, "volume": 8313700 }, { "date": "2026-07-17", "open": 213.22623695121547, "high": 217.18445891855833, "low": 206.26455924063143, "close": 214.32022094726562, "volume": 7852200 }, { "date": "2026-07-20", "open": 214.34011484382364, "high": 218.5370131750945, "low": 209.19842043353034, "close": 209.78518676757812, "volume": 6816500 }, { "date": "2026-07-21", "open": 212.4902964246674, "high": 216.20981163531252, "low": 211.08801199620083, "close": 215.2152862548828, "volume": 6999500 }, { "date": "2026-07-22", "open": 214.34010596129536, "high": 218.42760572400908, "low": 214.34010596129536, "close": 217.3037872314453, "volume": 3683200 }, { "date": "2026-07-23", "open": 213.71356269477127, "high": 216.07058303774656, "low": 212.54996979728017, "close": 214.00196838378906, "volume": 4962100 }, { "date": "2026-07-24", "open": 215.21528831931275, "high": 215.21528831931275, "low": 210.05371429258335, "close": 213.30580139160156, "volume": 4091300 }, { "date": "2026-07-27", "open": 216.82642517119208, "high": 218.19885986106763, "low": 209.73545443503264, "close": 213.38536071777344, "volume": 4958100 }, { "date": "2026-07-28", "open": 212.5797948371522, "high": 212.5797948371522, "low": 206.15515436051822, "close": 210.4216766357422, "volume": 6021000 }, { "date": "2026-07-29", "open": 210.9288832002707, "high": 211.18746951000438, "low": 201.82898208659455, "close": 202.0179443359375, "volume": 6722300 }, { "date": "2026-07-30", "open": 206.36402105925023, "high": 209.9940327089863, "low": 204.1760682083715, "close": 208.91000366210938, "volume": 6832900 }, { "date": "2026-07-31", "open": 210.6999969482422, "high": 213.4600067138672, "low": 208.69000244140625, "close": 210.4199981689453, "volume": 4723000 }, { "date": "2026-08-03", "open": 211.4600067138672, "high": 211.69000244140625, "low": 208.00999450683594, "close": 211.22999572753906, "volume": 4982600 }, { "date": "2026-08-04", "open": 213.6699981689453, "high": 218.75999450683594, "low": 211.50999450683594, "close": 217.0399932861328, "volume": 8932800 }, { "date": "2026-08-05", "open": 218.13999938964844, "high": 220.1199951171875, "low": 217.1199951171875, "close": 218.27000427246094, "volume": 4344100 }, { "date": "2026-08-06", "open": 219.00999450683594, "high": 219.77999877929688, "low": 213.5399932861328, "close": 213.75, "volume": 3588000 }, { "date": "2026-08-07", "open": 213.74000549316406, "high": 216.47000122070312, "low": 211.80999755859375, "close": 216.3300018310547, "volume": 5225800 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "GE", "ticker": "GE", "name": "GE Aerospace", "sector": "산업재", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:46+09:00", "data_revision": "2a1f43cbdf31a5de817cea141fe44a34436a26b2c6272ec667e8611f83438d9f", "source_meta": { "currency": "USD", "exchange_name": "NYQ", "full_exchange_name": "NYSE", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": -252322200 }, "raw_cache_relative_url": "lab_cache/yahoo/US/GE.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/GE.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 376.3900146484375, "high": 377.80999755859375, "low": 368.44000244140625, "close": 370.0799865722656, "volume": 2526900 }, "previous_bar": { "date": "2026-08-06", "open": 383.9700012207031, "high": 388.8399963378906, "low": 372.7900085449219, "close": 374.54998779296875, "volume": 3552900 }, "indicators": { "ma5": 374.4119934082031, "ma20": 357.5490005493164, "ma60": 342.58150889078775, "ma120": 323.95530166625974, "ma200": 316.3039378356934, "atr14": 9.904283796037946, "return_20d_pct": 3.008878528449088, "return_60d_pct": 24.572622003659482, "return_120d_pct": 17.650378516635445, "relative_strength_20d_pct": 0.6030618416409173, "relative_strength_60d_pct": 19.753244819296654, "high_252": 388.8399963378906, "low_252": 262.46709157310255, "distance_to_high_252_pct": -4.82460907887755 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 0.7333505197796741, "ma60_slope_5d_pct": 1.8335697468796264, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 3906235, "avg_traded_value_20": 1392392070.7546997, "last_volume": 2526900, "volume_ratio_20": 0.6468888840533148 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 0.47 }, { "type": "DIVIDEND", "date": "2026-07-06", "amount": 0.47 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-03-09", "amount": 0.47 }, { "type": "DIVIDEND", "date": "2026-07-06", "amount": 0.47 } ], "liquidity": { "avg_volume_20": 3906235, "avg_traded_value_20": 1392392070.7546997, "last_volume": 2526900, "volume_ratio_20": 0.6468888840533148 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 300.1258531284885, "high": 304.22503123042947, "low": 299.6283794682843, "close": 304.08575439453125, "volume": 3637400 }, { "date": "2025-09-24", "open": 305.3493118802578, "high": 305.6975494983349, "low": 297.2803040741063, "close": 298.78265380859375, "volume": 5645500 }, { "date": "2025-09-25", "open": 296.99174337137606, "high": 298.7229418074102, "low": 293.38008012650806, "close": 295.67840576171875, "volume": 4504500 }, { "date": "2025-09-26", "open": 298.4145338633584, "high": 300.4740820440507, "low": 291.27081959733727, "close": 293.48956298828125, "volume": 3817600 }, { "date": "2025-09-29", "open": 295.22286256378715, "high": 296.786845825401, "low": 288.54858846723903, "close": 292.50335693359375, "volume": 3860800 }, { "date": "2025-09-30", "open": 293.5791995322827, "high": 300.3132713770274, "low": 292.78228126447715, "close": 299.665771484375, "volume": 4112400 }, { "date": "2025-10-01", "open": 295.2428215143738, "high": 301.07038167168326, "low": 293.8979952626124, "close": 299.7255554199219, "volume": 3633300 }, { "date": "2025-10-02", "open": 301.150037005904, "high": 302.27570607085073, "low": 295.66116909474846, "close": 298.301025390625, "volume": 2508200 }, { "date": "2025-10-03", "open": 298.3109958491034, "high": 301.58838098699397, "low": 294.326343416575, "close": 295.8604431152344, "volume": 2817000 }, { "date": "2025-10-06", "open": 294.66501668271434, "high": 298.14164638364946, "low": 293.6190576451895, "close": 297.07574462890625, "volume": 2759800 }, { "date": "2025-10-07", "open": 296.92631316409984, "high": 301.57837735700525, "low": 296.74701111993903, "close": 300.58221435546875, "volume": 2578800 }, { "date": "2025-10-08", "open": 302.2358516508586, "high": 303.5009981319476, "low": 298.4404730085566, "close": 301.3990783691406, "volume": 2658600 }, { "date": "2025-10-09", "open": 301.548509281697, "high": 302.8335681322886, "low": 294.96388609315807, "close": 298.201416015625, "volume": 4292500 }, { "date": "2025-10-10", "open": 297.8527455875197, "high": 298.84890861624046, "low": 290.3715515136719, "close": 290.3715515136719, "volume": 3380000 }, { "date": "2025-10-13", "open": 294.86423857396045, "high": 296.43816268743404, "low": 291.99528436159625, "close": 296.38836669921875, "volume": 2604100 }, { "date": "2025-10-14", "open": 293.7087043146322, "high": 301.13013105331567, "low": 290.8895763140492, "close": 298.9285888671875, "volume": 2516500 }, { "date": "2025-10-15", "open": 300.3830097083528, "high": 303.77992930148974, "low": 294.5853335558265, "close": 298.96844482421875, "volume": 2773000 }, { "date": "2025-10-16", "open": 300.5125094981572, "high": 301.8871889196472, "low": 296.6175084693959, "close": 298.68951416015625, "volume": 2623100 }, { "date": "2025-10-17", "open": 297.02593050697, "high": 301.7975293150592, "low": 296.1990982054472, "close": 298.9883728027344, "volume": 3949300 }, { "date": "2025-10-20", "open": 302.694050154078, "high": 304.25803323394786, "low": 300.51248132861946, "close": 301.5185852050781, "volume": 5058700 }, { "date": "2025-10-21", "open": 306.1208728684687, "high": 315.3154681563276, "low": 301.86726787033047, "close": 305.4534606933594, "volume": 6726600 }, { "date": "2025-10-22", "open": 306.4197119377412, "high": 307.81433390771275, "low": 293.66880866826705, "close": 296.7469787597656, "volume": 5212200 }, { "date": "2025-10-23", "open": 298.00214543445765, "high": 305.91168182279085, "low": 297.5339476240482, "close": 305.2143859863281, "volume": 3091000 }, { "date": "2025-10-24", "open": 308.00366594045863, "high": 309.10939236990953, "low": 302.4052342803364, "close": 302.7040710449219, "volume": 3586800 }, { "date": "2025-10-27", "open": 306.310139983961, "high": 312.1277280439873, "low": 303.33162245061305, "close": 311.6396179199219, "volume": 4244400 }, { "date": "2025-10-28", "open": 310.90248300917654, "high": 315.4549552830748, "low": 308.2626570999682, "close": 308.6013488769531, "volume": 3058100 }, { "date": "2025-10-29", "open": 308.8105504903855, "high": 313.91090052472987, "low": 307.8342997414351, "close": 313.0741271972656, "volume": 3596800 }, { "date": "2025-10-30", "open": 309.21895593810865, "high": 313.6319506672014, "low": 307.31628098798586, "close": 309.5576477050781, "volume": 3782000 }, { "date": "2025-10-31", "open": 310.54382963885854, "high": 313.71165093783196, "low": 306.00132899938365, "close": 307.7645568847656, "volume": 4023800 }, { "date": "2025-11-03", "open": 307.91399071945665, "high": 310.4940492526215, "low": 305.10480375112155, "close": 307.4358215332031, "volume": 3297600 }, { "date": "2025-11-04", "open": 304.6465549636273, "high": 308.0434742076113, "low": 301.9071069023963, "close": 303.03277587890625, "volume": 3938200 }, { "date": "2025-11-05", "open": 302.28566623721156, "high": 307.3561321203847, "low": 301.3392992529189, "close": 303.93927001953125, "volume": 4711100 }, { "date": "2025-11-06", "open": 302.56459422231546, "high": 306.84808289541553, "low": 300.2833724757061, "close": 304.0986633300781, "volume": 3467800 }, { "date": "2025-11-07", "open": 302.8634147317226, "high": 307.73466605711906, "low": 296.55771675395823, "close": 306.0909729003906, "volume": 4766500 }, { "date": "2025-11-10", "open": 308.75077693517665, "high": 312.5561270673319, "low": 307.7347015723455, "close": 310.74310302734375, "volume": 3716400 }, { "date": "2025-11-11", "open": 309.30861391836095, "high": 311.52009701167094, "low": 305.8718393812973, "close": 309.52777099609375, "volume": 2682200 }, { "date": "2025-11-12", "open": 309.5875462172283, "high": 311.25115185875245, "low": 300.841236002448, "close": 307.83428955078125, "volume": 3884500 }, { "date": "2025-11-13", "open": 308.79063460256515, "high": 310.1852567988789, "low": 301.4190036782936, "close": 303.0029296875, "volume": 4153300 }, { "date": "2025-11-14", "open": 299.8151874090832, "high": 305.6228044794453, "low": 295.1132967063002, "close": 303.6504211425781, "volume": 2803300 }, { "date": "2025-11-17", "open": 305.6427573759359, "high": 307.6350834960051, "low": 297.4044694131399, "close": 298.9784240722656, "volume": 3076600 }, { "date": "2025-11-18", "open": 294.6949046054144, "high": 299.92476066938207, "low": 292.6228988172364, "close": 294.8742370605469, "volume": 4053600 }, { "date": "2025-11-19", "open": 294.72478094243434, "high": 300.5125161442204, "low": 294.3661768420668, "close": 299.665771484375, "volume": 2952600 }, { "date": "2025-11-20", "open": 304.2282026340148, "high": 305.90174933475396, "low": 289.3654663052591, "close": 289.5049133300781, "volume": 3733900 }, { "date": "2025-11-21", "open": 289.5048882341556, "high": 290.5907022637423, "low": 282.9501490242197, "close": 286.33709716796875, "volume": 5604100 }, { "date": "2025-11-24", "open": 288.36928053774665, "high": 293.6887873899985, "low": 286.26736076776274, "close": 292.9217224121094, "volume": 11909200 }, { "date": "2025-11-25", "open": 293.36004595311294, "high": 294.8443495653212, "low": 285.1118171408091, "close": 292.3140869140625, "volume": 4693100 }, { "date": "2025-11-26", "open": 294.07727904078337, "high": 297.46422725654367, "low": 292.3339937414452, "close": 295.48187255859375, "volume": 4113700 }, { "date": "2025-11-28", "open": 295.8704237702289, "high": 297.53399918880444, "low": 294.12713827622656, "close": 297.3049011230469, "volume": 1376400 }, { "date": "2025-12-01", "open": 294.6152089837737, "high": 295.2627088574877, "low": 286.92482936249746, "close": 287.3432312011719, "volume": 3756300 }, { "date": "2025-12-02", "open": 289.68420175481765, "high": 290.87960957078144, "low": 287.35318387412354, "close": 288.20989990234375, "volume": 4255800 }, { "date": "2025-12-03", "open": 286.93480152701676, "high": 288.23977263632486, "low": 283.40837596421966, "close": 287.383056640625, "volume": 4059500 }, { "date": "2025-12-04", "open": 287.7416824118134, "high": 293.40985219135916, "low": 286.55624603539286, "close": 290.7401123046875, "volume": 4195300 }, { "date": "2025-12-05", "open": 290.55090719172335, "high": 292.1547152039508, "low": 281.0674149438206, "close": 282.8505554199219, "volume": 5220300 }, { "date": "2025-12-08", "open": 283.90644389617626, "high": 287.73170601850916, "low": 282.2129547022172, "close": 286.0880432128906, "volume": 4333200 }, { "date": "2025-12-09", "open": 286.09800299090625, "high": 289.33553248324546, "low": 283.67730398919264, "close": 284.2152404785156, "volume": 3553400 }, { "date": "2025-12-10", "open": 284.3547485022053, "high": 284.7830913081285, "low": 280.230618974062, "close": 282.5118408203125, "volume": 5807400 }, { "date": "2025-12-11", "open": 280.9976541294882, "high": 288.24971977195406, "low": 278.5670443047041, "close": 287.3133544921875, "volume": 5971500 }, { "date": "2025-12-12", "open": 289.8137048256359, "high": 302.84353436340643, "low": 289.58460678361917, "close": 298.6596374511719, "volume": 9381900 }, { "date": "2025-12-15", "open": 298.8489140648028, "high": 306.87798579063843, "low": 298.75926303864134, "close": 299.8251647949219, "volume": 6808600 }, { "date": "2025-12-16", "open": 296.5178690930542, "high": 300.24350881986334, "low": 295.72092048806775, "close": 297.5837707519531, "volume": 5271300 }, { "date": "2025-12-17", "open": 297.97227259876706, "high": 300.0741923433865, "low": 290.50105007612956, "close": 291.05889892578125, "volume": 3802500 }, { "date": "2025-12-18", "open": 294.8642698632318, "high": 301.15005642726396, "low": 294.28650865660484, "close": 300.5324401855469, "volume": 4495100 }, { "date": "2025-12-19", "open": 303.0627034904686, "high": 307.246570168478, "low": 302.47497092381315, "close": 306.03125, "volume": 8856400 }, { "date": "2025-12-22", "open": 308.46184468446273, "high": 315.18594445084665, "low": 304.75611737496973, "close": 313.5223693847656, "volume": 6959900 }, { "date": "2025-12-23", "open": 313.7913402539266, "high": 316.53078846249264, "low": 312.9545669946406, "close": 314.3193054199219, "volume": 2724800 }, { "date": "2025-12-24", "open": 314.7775438257391, "high": 315.943067938551, "low": 313.9108868600373, "close": 315.5346374511719, "volume": 878500 }, { "date": "2025-12-26", "open": 315.385236750523, "high": 316.8396263330772, "low": 313.333143240739, "close": 313.93084716796875, "volume": 1882300 }, { "date": "2025-12-29", "open": 312.49467203604894, "high": 313.15289514942083, "low": 310.4103140613288, "close": 310.7394104003906, "volume": 2773200 }, { "date": "2025-12-30", "open": 311.0984723099807, "high": 312.0857918172751, "low": 309.7221903087522, "close": 310.9488830566406, "volume": 3155100 }, { "date": "2025-12-31", "open": 311.2979331244195, "high": 312.5146126289133, "low": 307.03943311769603, "close": 307.1990051269531, "volume": 2555700 }, { "date": "2026-01-02", "open": 308.9143795688359, "high": 320.11409506970034, "low": 307.82732374171144, "close": 319.88470458984375, "volume": 4340100 }, { "date": "2026-01-05", "open": 322.9464172415671, "high": 328.5412681744522, "low": 322.54750243437053, "close": 323.445068359375, "volume": 5628200 }, { "date": "2026-01-06", "open": 325.04077773784167, "high": 331.8922396424385, "low": 320.59278758383573, "close": 326.6564025878906, "volume": 4324700 }, { "date": "2026-01-07", "open": 327.53401015681976, "high": 329.3690425987625, "low": 322.07876576814664, "close": 322.76690673828125, "volume": 4656800 }, { "date": "2026-01-08", "open": 329.2593143184022, "high": 329.2593143184022, "low": 309.43294176843426, "close": 313.5917053222656, "volume": 5771700 }, { "date": "2026-01-09", "open": 316.2545173715261, "high": 321.43051873724875, "low": 314.3397140015223, "close": 320.7224426269531, "volume": 3508000 }, { "date": "2026-01-12", "open": 319.3362103394308, "high": 323.6644986923148, "low": 318.5483329963531, "close": 323.2955017089844, "volume": 4125300 }, { "date": "2026-01-13", "open": 324.67173807884546, "high": 327.2048943372919, "low": 324.1232340107732, "close": 326.34722900390625, "volume": 2783900 }, { "date": "2026-01-14", "open": 323.9437226453613, "high": 325.41971048994856, "low": 315.5065237361564, "close": 318.0197448730469, "volume": 3923600 }, { "date": "2026-01-15", "open": 319.7251141333734, "high": 323.5747165177749, "low": 317.0922521065131, "close": 319.0768737792969, "volume": 4044900 }, { "date": "2026-01-16", "open": 320.85209817830525, "high": 324.6717526077579, "low": 317.84025617956263, "close": 324.242919921875, "volume": 4109700 }, { "date": "2026-01-20", "open": 320.8819931435597, "high": 323.0062517673434, "low": 308.82461281100126, "close": 311.49737548828125, "volume": 10372200 }, { "date": "2026-01-21", "open": 312.21545072582376, "high": 319.46582737686975, "low": 309.8219313302649, "close": 317.6407775878906, "volume": 9783900 }, { "date": "2026-01-22", "open": 305.0448331430554, "high": 309.1636962890625, "low": 294.04459058605136, "close": 294.20416259765625, "volume": 13939000 }, { "date": "2026-01-23", "open": 296.19877040753386, "high": 298.303063561442, "low": 289.28747306915125, "close": 293.07720947265625, "volume": 7780200 }, { "date": "2026-01-26", "open": 292.20956731150125, "high": 297.9241203183446, "low": 289.6564759158863, "close": 294.2640075683594, "volume": 7844800 }, { "date": "2026-01-27", "open": 294.71280703585785, "high": 299.81898984906604, "low": 293.8052583071841, "close": 296.6675109863281, "volume": 7452200 }, { "date": "2026-01-28", "open": 296.19877430943393, "high": 297.46533723615465, "low": 290.36454994053145, "close": 291.69097900390625, "volume": 7541300 }, { "date": "2026-01-29", "open": 292.5087432751761, "high": 298.3828682475336, "low": 289.54675431932645, "close": 298.0537414550781, "volume": 6149900 }, { "date": "2026-01-30", "open": 296.19877408448014, "high": 306.7701842297641, "low": 295.5804515469404, "close": 305.9623718261719, "volume": 7427800 }, { "date": "2026-02-02", "open": 304.77557138291496, "high": 308.8246160524838, "low": 300.2079100687073, "close": 307.8771667480469, "volume": 6727200 }, { "date": "2026-02-03", "open": 309.0540018945908, "high": 311.5871276391085, "low": 304.1871621546613, "close": 309.0938720703125, "volume": 4588100 }, { "date": "2026-02-04", "open": 309.17368689568383, "high": 310.9389009593701, "low": 301.18528596249786, "close": 307.5081787109375, "volume": 6591900 }, { "date": "2026-02-05", "open": 305.8825666639131, "high": 308.39578782963065, "low": 301.6839326846185, "close": 305.5434875488281, "volume": 4461900 }, { "date": "2026-02-06", "open": 309.8518490886484, "high": 322.3081448780506, "low": 309.38311579770107, "close": 320.134033203125, "volume": 5800600 }, { "date": "2026-02-09", "open": 320.1739468215189, "high": 323.61462158034607, "low": 315.53649709903345, "close": 315.8855285644531, "volume": 4706400 }, { "date": "2026-02-10", "open": 316.084963188767, "high": 319.20652395908144, "low": 315.02782528661714, "close": 315.4765930175781, "volume": 4610600 }, { "date": "2026-02-11", "open": 318.58820639109973, "high": 320.91190717246764, "low": 311.9162521036841, "close": 312.8836364746094, "volume": 5241100 }, { "date": "2026-02-12", "open": 316.92272133978906, "high": 324.0035737046292, "low": 310.81923617843273, "close": 312.0459289550781, "volume": 6163900 }, { "date": "2026-02-13", "open": 314.3696226827588, "high": 325.7986981720331, "low": 312.6841794120894, "close": 314.5591125488281, "volume": 4393400 }, { "date": "2026-02-17", "open": 314.15020372266326, "high": 329.50865203983255, "low": 313.65155260564313, "close": 326.1976013183594, "volume": 5863600 }, { "date": "2026-02-18", "open": 329.45879913243436, "high": 330.8949167844038, "low": 325.6191794439778, "close": 328.69085693359375, "volume": 3988900 }, { "date": "2026-02-19", "open": 327.15503778315366, "high": 334.97388375111785, "low": 324.69170001448356, "close": 333.8369445800781, "volume": 4456700 }, { "date": "2026-02-20", "open": 337.915896050899, "high": 343.37114038329275, "low": 335.88142144607536, "close": 342.2940673828125, "volume": 5035400 }, { "date": "2026-02-23", "open": 341.22694863955155, "high": 342.35390501829863, "low": 336.09084829128926, "close": 338.0754699707031, "volume": 5045100 }, { "date": "2026-02-24", "open": 337.0682413186596, "high": 345.86442444798075, "low": 329.8278169026887, "close": 344.70758056640625, "volume": 6171900 }, { "date": "2026-02-25", "open": 344.6776293449701, "high": 347.5399124787865, "low": 337.7463967005345, "close": 341.9649963378906, "volume": 5030300 }, { "date": "2026-02-26", "open": 341.68568509234325, "high": 343.05201464379695, "low": 333.90674026673446, "close": 339.92047119140625, "volume": 4722400 }, { "date": "2026-02-27", "open": 339.70111003216783, "high": 342.8725240928292, "low": 336.7590864608944, "close": 341.3367004394531, "volume": 7055100 }, { "date": "2026-03-02", "open": 340.52887661458, "high": 346.2633647403166, "low": 334.42536107862054, "close": 344.8072814941406, "volume": 3981200 }, { "date": "2026-03-03", "open": 339.760921188293, "high": 340.20971937220173, "low": 328.19220907061055, "close": 333.23858642578125, "volume": 5891500 }, { "date": "2026-03-04", "open": 335.6420346832848, "high": 339.332064903357, "low": 332.52050444243383, "close": 338.89324951171875, "volume": 3920400 }, { "date": "2026-03-05", "open": 335.67197393294833, "high": 340.88787559528566, "low": 319.92459350556703, "close": 326.10784912109375, "volume": 4825400 }, { "date": "2026-03-06", "open": 322.79682902173147, "high": 323.66447709984175, "low": 316.7531494542151, "close": 322.2383117675781, "volume": 4677000 }, { "date": "2026-03-09", "open": 319.4917669694269, "high": 321.5991254907336, "low": 309.7339106424785, "close": 321.5292053222656, "volume": 5740100 }, { "date": "2026-03-10", "open": 321.8588189958862, "high": 331.4668379040221, "low": 320.1509258788456, "close": 326.1134948730469, "volume": 4146700 }, { "date": "2026-03-11", "open": 323.8263711335781, "high": 325.79391986384024, "low": 320.79014715072594, "close": 324.7452087402344, "volume": 3116000 }, { "date": "2026-03-12", "open": 318.24331362504086, "high": 318.24331362504086, "low": 300.7551035031341, "close": 306.31817626953125, "volume": 8007200 }, { "date": "2026-03-13", "open": 306.98732577357026, "high": 309.1246761476353, "low": 298.6776766879311, "close": 299.31689453125, "volume": 5770600 }, { "date": "2026-03-16", "open": 303.39179637268995, "high": 305.31941669349754, "low": 299.77630813756195, "close": 303.62152099609375, "volume": 6327200 }, { "date": "2026-03-17", "open": 305.02977165768345, "high": 305.61903345679843, "low": 298.64771250529697, "close": 301.7138977050781, "volume": 4787100 }, { "date": "2026-03-18", "open": 302.4429967824996, "high": 304.59031393919133, "low": 299.80626894909636, "close": 300.5852966308594, "volume": 3942400 }, { "date": "2026-03-19", "open": 295.7313791850233, "high": 295.87118904395516, "low": 285.77379002359606, "close": 291.2469482421875, "volume": 7128700 }, { "date": "2026-03-20", "open": 289.63894787303263, "high": 293.0646701827757, "low": 281.93855541386404, "close": 286.4329528808594, "volume": 10192400 }, { "date": "2026-03-23", "open": 296.430493954651, "high": 299.4567206115587, "low": 289.808773412789, "close": 291.17706298828125, "volume": 6473800 }, { "date": "2026-03-24", "open": 287.3518102852004, "high": 292.15581969390774, "low": 284.9448069288042, "close": 290.2681884765625, "volume": 5028200 }, { "date": "2026-03-25", "open": 294.7326220562319, "high": 297.4991625787017, "low": 292.7251146474605, "close": 296.1907958984375, "volume": 4456600 }, { "date": "2026-03-26", "open": 291.2169912100566, "high": 293.6539560301898, "low": 282.32807714297377, "close": 284.8848876953125, "volume": 5890800 }, { "date": "2026-03-27", "open": 282.6376848555793, "high": 284.6152308482871, "low": 280.62021060574784, "close": 282.4579162597656, "volume": 4161700 }, { "date": "2026-03-30", "open": 283.71635763724106, "high": 284.35554502722067, "low": 270.4528916396187, "close": 272.9098205566406, "volume": 8598600 }, { "date": "2026-03-31", "open": 277.58399153095905, "high": 286.13333256081177, "low": 275.456638337951, "close": 283.4167175292969, "volume": 7828800 }, { "date": "2026-04-01", "open": 289.8486866671743, "high": 295.13210927270194, "low": 289.62895934294863, "close": 292.31561279296875, "volume": 5242500 }, { "date": "2026-04-02", "open": 284.53533426427185, "high": 288.75005121769277, "low": 278.9622641452004, "close": 280.8099670410156, "volume": 5322900 }, { "date": "2026-04-06", "open": 280.20071621197684, "high": 288.43047852443374, "low": 278.22320072607744, "close": 288.3305969238281, "volume": 5062800 }, { "date": "2026-04-07", "open": 285.1445758072592, "high": 289.73885527870493, "low": 282.7675338362302, "close": 288.24072265625, "volume": 5280500 }, { "date": "2026-04-08", "open": 309.5341834262042, "high": 312.7401786533707, "low": 304.9199094190215, "close": 307.6764831542969, "volume": 6432900 }, { "date": "2026-04-09", "open": 305.61903040438864, "high": 314.657750974515, "low": 303.7713275560271, "close": 312.6302795410156, "volume": 5470800 }, { "date": "2026-04-10", "open": 312.69021736362623, "high": 313.07974646297913, "low": 306.0385355586038, "close": 307.96612548828125, "volume": 3685100 }, { "date": "2026-04-13", "open": 306.0484969908723, "high": 311.7613769902997, "low": 303.9411385045844, "close": 311.5116882324219, "volume": 3811500 }, { "date": "2026-04-14", "open": 314.61782771112314, "high": 318.7426908087548, "low": 312.63028450084425, "close": 317.6040954589844, "volume": 3530100 }, { "date": "2026-04-15", "open": 316.04603888992466, "high": 318.183358769293, "low": 311.0123050879257, "close": 313.5391540527344, "volume": 3993700 }, { "date": "2026-04-16", "open": 313.1796154534072, "high": 313.5591472335197, "low": 297.4891523184113, "close": 297.91864013671875, "volume": 7373300 }, { "date": "2026-04-17", "open": 309.7439034935136, "high": 313.60908059739114, "low": 303.4717231007491, "close": 303.7513732910156, "volume": 7733100 }, { "date": "2026-04-20", "open": 303.50169609936177, "high": 305.08971300599467, "low": 298.03850463735955, "close": 303.2220458984375, "volume": 5315200 }, { "date": "2026-04-21", "open": 293.2144945937664, "high": 303.9211499644972, "low": 283.8561646384106, "close": 286.373046875, "volume": 12891500 }, { "date": "2026-04-22", "open": 286.29313274552834, "high": 287.44169497219156, "low": 268.5752276793647, "close": 275.946044921875, "volume": 12777700 }, { "date": "2026-04-23", "open": 276.14577178200346, "high": 282.58775399410507, "low": 273.01966362411673, "close": 281.9884948730469, "volume": 8591100 }, { "date": "2026-04-24", "open": 280.26064359405547, "high": 285.7737910486682, "low": 276.83492104311705, "close": 284.2456970214844, "volume": 9672300 }, { "date": "2026-04-27", "open": 282.4578977525505, "high": 284.5153306042842, "low": 279.7512802498572, "close": 284.2057189941406, "volume": 5213300 }, { "date": "2026-04-28", "open": 283.01720694796217, "high": 289.04969584156817, "low": 280.2007104584763, "close": 288.8399658203125, "volume": 8417200 }, { "date": "2026-04-29", "open": 286.8524325533501, "high": 289.5790448427004, "low": 279.2419238647909, "close": 283.21697998046875, "volume": 9819400 }, { "date": "2026-04-30", "open": 284.6551732145579, "high": 291.2070035971616, "low": 284.4753741494988, "close": 289.56903076171875, "volume": 7603400 }, { "date": "2026-05-01", "open": 288.69013620469093, "high": 291.396784346687, "low": 285.88363694095005, "close": 286.1533203125, "volume": 3782900 }, { "date": "2026-05-04", "open": 286.0434302148459, "high": 289.47914990499, "low": 279.06214241310255, "close": 280.1707458496094, "volume": 6133100 }, { "date": "2026-05-05", "open": 282.1283366893635, "high": 290.2981456598858, "low": 281.25939419549826, "close": 286.3230895996094, "volume": 6401100 }, { "date": "2026-05-06", "open": 300.0559779921962, "high": 307.9860956765103, "low": 299.48668028790286, "close": 305.4492492675781, "volume": 9168300 }, { "date": "2026-05-07", "open": 307.6265417171076, "high": 309.61405444215643, "low": 301.4841739953136, "close": 302.25323486328125, "volume": 5477800 }, { "date": "2026-05-08", "open": 304.0709900360618, "high": 305.029786358833, "low": 296.4604508803342, "close": 296.7800598144531, "volume": 3952200 }, { "date": "2026-05-11", "open": 295.66144925821374, "high": 302.69269317864365, "low": 292.4854155892309, "close": 300.3955383300781, "volume": 4562000 }, { "date": "2026-05-12", "open": 299.34687498198787, "high": 300.5353959702605, "low": 292.9348539319828, "close": 297.0797119140625, "volume": 4393300 }, { "date": "2026-05-13", "open": 295.6015196714406, "high": 298.02848701539034, "low": 290.94731769653566, "close": 294.34307861328125, "volume": 4219900 }, { "date": "2026-05-14", "open": 294.66270844522893, "high": 297.47920507075105, "low": 288.7201035594202, "close": 291.17706298828125, "volume": 4686200 }, { "date": "2026-05-15", "open": 287.1320758817647, "high": 287.95106232734224, "low": 280.95977706717105, "close": 281.17950439453125, "volume": 5022500 }, { "date": "2026-05-18", "open": 283.03720295265686, "high": 286.882385439526, "low": 281.6888775644737, "close": 285.6339416503906, "volume": 4696200 }, { "date": "2026-05-19", "open": 284.4354549913275, "high": 287.06218561047484, "low": 282.26814315406, "close": 284.9248352050781, "volume": 5239400 }, { "date": "2026-05-20", "open": 288.64021803236307, "high": 300.07597588672536, "low": 285.8237213925175, "close": 299.79632568359375, "volume": 6098400 }, { "date": "2026-05-21", "open": 298.1283871112589, "high": 302.5029391757558, "low": 294.3830556148863, "close": 301.38433837890625, "volume": 4928300 }, { "date": "2026-05-22", "open": 302.8724754145756, "high": 305.9186661906372, "low": 299.8762102002517, "close": 302.4629821777344, "volume": 3502100 }, { "date": "2026-05-26", "open": 305.96859986908464, "high": 314.5878603823855, "low": 305.96859986908464, "close": 314.09844970703125, "volume": 5084200 }, { "date": "2026-05-27", "open": 313.9086827831323, "high": 320.0810118176295, "low": 311.56163292820173, "close": 316.8150634765625, "volume": 4788100 }, { "date": "2026-05-28", "open": 316.37561713753706, "high": 321.91872579373023, "low": 313.8987241915454, "close": 320.42059326171875, "volume": 5022600 }, { "date": "2026-05-29", "open": 318.9324257102999, "high": 325.5142480849269, "low": 316.18584941748804, "close": 323.35693359375, "volume": 9345400 }, { "date": "2026-06-01", "open": 321.0797814834759, "high": 325.99363921555926, "low": 314.5279508543082, "close": 324.1958923339844, "volume": 4633500 }, { "date": "2026-06-02", "open": 322.5978884548521, "high": 324.6253600330785, "low": 316.2657849520193, "close": 317.324462890625, "volume": 4827600 }, { "date": "2026-06-03", "open": 313.0497728116425, "high": 319.15215129330005, "low": 310.6128081485732, "close": 314.248291015625, "volume": 4127000 }, { "date": "2026-06-04", "open": 316.27578467308024, "high": 329.0498402041472, "low": 315.8562941283583, "close": 327.2420959472656, "volume": 4243400 }, { "date": "2026-06-05", "open": 326.49300767681507, "high": 332.0760445423288, "low": 322.1284531464306, "close": 327.5916442871094, "volume": 3951500 }, { "date": "2026-06-08", "open": 329.15969253127463, "high": 331.60662399252953, "low": 320.6403136039217, "close": 321.6390686035156, "volume": 3152100 }, { "date": "2026-06-09", "open": 324.2458251386632, "high": 330.8975375164423, "low": 319.6215843197884, "close": 330.02862548828125, "volume": 4825300 }, { "date": "2026-06-10", "open": 329.0797797335522, "high": 330.1584522169907, "low": 317.8537831322463, "close": 318.3132019042969, "volume": 3777800 }, { "date": "2026-06-11", "open": 320.1609100808466, "high": 332.5055381049794, "low": 319.36191824842484, "close": 332.3457336425781, "volume": 4451200 }, { "date": "2026-06-12", "open": 334.14346889849986, "high": 336.44059319660784, "low": 328.06105463268335, "close": 334.8825378417969, "volume": 4377500 }, { "date": "2026-06-15", "open": 343.02244432308237, "high": 348.4656412198271, "low": 341.5342785281748, "close": 341.83392333984375, "volume": 5252700 }, { "date": "2026-06-16", "open": 343.6116857134471, "high": 352.4406764352244, "low": 343.6116857134471, "close": 351.2921142578125, "volume": 5210300 }, { "date": "2026-06-17", "open": 351.6716220524018, "high": 361.8788997672718, "low": 349.5642635509099, "close": 356.58551025390625, "volume": 5029400 }, { "date": "2026-06-18", "open": 362.39826835013537, "high": 364.2459712496083, "low": 356.65542693367746, "close": 357.19476318359375, "volume": 7763400 }, { "date": "2026-06-22", "open": 357.1947691850646, "high": 360.8302217021374, "low": 354.09862244738474, "close": 354.6778869628906, "volume": 5426700 }, { "date": "2026-06-23", "open": 348.8451633374838, "high": 359.4719317207853, "low": 347.33703345552203, "close": 356.0262145996094, "volume": 4735200 }, { "date": "2026-06-24", "open": 356.39574540101574, "high": 368.79029912530956, "low": 355.21722176698177, "close": 365.42449951171875, "volume": 6453700 }, { "date": "2026-06-25", "open": 367.1922715085387, "high": 379.1973261761022, "low": 366.0537066521721, "close": 370.89764404296875, "volume": 7591800 }, { "date": "2026-06-26", "open": 367.94135976171117, "high": 370.9775836928659, "low": 363.3670749761275, "close": 368.5406188964844, "volume": 8360900 }, { "date": "2026-06-29", "open": 367.3620994273791, "high": 375.5319086352474, "low": 367.0125290548068, "close": 373.2447509765625, "volume": 6071500 }, { "date": "2026-06-30", "open": 374.1436188412274, "high": 376.3508894717533, "low": 368.2809315087908, "close": 373.2647399902344, "volume": 4887500 }, { "date": "2026-07-01", "open": 374.56308985967905, "high": 376.2210268324063, "low": 370.91764017222425, "close": 374.47320556640625, "volume": 3951400 }, { "date": "2026-07-02", "open": 379.31718121704097, "high": 382.49321489599305, "low": 373.90391554572057, "close": 377.04998779296875, "volume": 3274700 }, { "date": "2026-07-06", "open": 377.1700134277344, "high": 380.2900085449219, "low": 373.8399963378906, "close": 378.67999267578125, "volume": 4065400 }, { "date": "2026-07-07", "open": 377.3999938964844, "high": 377.8999938964844, "low": 363.6300048828125, "close": 366.9800109863281, "volume": 4263100 }, { "date": "2026-07-08", "open": 360.1199951171875, "high": 363.010009765625, "low": 354.25, "close": 356.0299987792969, "volume": 4214900 }, { "date": "2026-07-09", "open": 361.5899963378906, "high": 362.260009765625, "low": 357.8699951171875, "close": 359.0400085449219, "volume": 3045200 }, { "date": "2026-07-10", "open": 356.80999755859375, "high": 360.69000244140625, "low": 353.75, "close": 359.2699890136719, "volume": 2335100 }, { "date": "2026-07-13", "open": 356.1700134277344, "high": 358.70001220703125, "low": 352.0299987792969, "close": 353.4200134277344, "volume": 2668900 }, { "date": "2026-07-14", "open": 355.010009765625, "high": 359.20001220703125, "low": 352.57000732421875, "close": 353.7300109863281, "volume": 4416200 }, { "date": "2026-07-15", "open": 355.6000061035156, "high": 360.6300048828125, "low": 353.3500061035156, "close": 360.3500061035156, "volume": 5429300 }, { "date": "2026-07-16", "open": 353.2200012207031, "high": 354.2699890136719, "low": 336.5299987792969, "close": 345.7300109863281, "volume": 6883600 }, { "date": "2026-07-17", "open": 346.989990234375, "high": 357.05999755859375, "low": 343.0199890136719, "close": 348.8299865722656, "volume": 5596300 }, { "date": "2026-07-20", "open": 353.79998779296875, "high": 357.1000061035156, "low": 339.8900146484375, "close": 341.29998779296875, "volume": 3887100 }, { "date": "2026-07-21", "open": 345, "high": 346.25, "low": 340.010009765625, "close": 340.70001220703125, "volume": 3938600 }, { "date": "2026-07-22", "open": 340.7099914550781, "high": 345.20001220703125, "low": 340.3699951171875, "close": 341.19000244140625, "volume": 4200100 }, { "date": "2026-07-23", "open": 340, "high": 349.7200012207031, "low": 338.6000061035156, "close": 349, "volume": 3823600 }, { "date": "2026-07-24", "open": 350.239990234375, "high": 359.989990234375, "low": 350.20001220703125, "close": 353.7300109863281, "volume": 2958900 }, { "date": "2026-07-27", "open": 359.8599853515625, "high": 365.5, "low": 356.05999755859375, "close": 361.6099853515625, "volume": 3839200 }, { "date": "2026-07-28", "open": 364.5799865722656, "high": 366.7699890136719, "low": 358.19000244140625, "close": 363.5899963378906, "volume": 3625900 }, { "date": "2026-07-29", "open": 362.70001220703125, "high": 362.70001220703125, "low": 348.8399963378906, "close": 350.6300048828125, "volume": 3723000 }, { "date": "2026-07-30", "open": 354.75, "high": 356.6199951171875, "low": 347.6600036621094, "close": 355.0400085449219, "volume": 3187100 }, { "date": "2026-07-31", "open": 356.239990234375, "high": 362.4200134277344, "low": 353.7799987792969, "close": 360.07000732421875, "volume": 3151300 }, { "date": "2026-08-03", "open": 363.7900085449219, "high": 369.95001220703125, "low": 360.9700012207031, "close": 368.92999267578125, "volume": 3371900 }, { "date": "2026-08-04", "open": 374.5199890136719, "high": 378.8500061035156, "low": 368.6000061035156, "close": 377.2799987792969, "volume": 4183100 }, { "date": "2026-08-05", "open": 379.3399963378906, "high": 384.510009765625, "low": 378.739990234375, "close": 381.2200012207031, "volume": 3160800 }, { "date": "2026-08-06", "open": 383.9700012207031, "high": 388.8399963378906, "low": 372.7900085449219, "close": 374.54998779296875, "volume": 3552900 }, { "date": "2026-08-07", "open": 376.3900146484375, "high": 377.80999755859375, "low": 368.44000244140625, "close": 370.0799865722656, "volume": 2526900 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "CAT", "ticker": "CAT", "name": "Caterpillar", "sector": "산업재", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:47+09:00", "data_revision": "a43ae948d8e1ed1d0eb9f55a997a3f1438fbbb37b9491f41df83fb9423b687b1", "source_meta": { "currency": "USD", "exchange_name": "NYQ", "full_exchange_name": "NYSE", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": -252322200 }, "raw_cache_relative_url": "lab_cache/yahoo/US/CAT.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/CAT.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 865.6300048828125, "high": 868, "low": 836.010009765625, "close": 842.1900024414062, "volume": 2442900 }, "previous_bar": { "date": "2026-08-06", "open": 862, "high": 879.3300170898438, "low": 856.9600219726562, "close": 856.9600219726562, "volume": 2896500 }, "indicators": { "ma5": 855.360009765625, "ma20": 867.6299865722656, "ma60": 910.6353495279948, "ma120": 838.5471115112305, "ma200": 743.7680024719239, "atr14": 41.767137799944194, "return_20d_pct": -11.408702356171984, "return_60d_pct": -7.497497792761598, "return_120d_pct": 9.191254818113892, "relative_strength_20d_pct": -13.814519042980155, "relative_strength_60d_pct": -12.316874977124424, "high_252": 1071.4723093369823, "low_252": 401.8427420048564, "distance_to_high_252_pct": -21.398808433738616 }, "trend": { "ma20_rising": false, "ma60_rising": false, "ma20_slope_5d_pct": -2.6006308716626236, "ma60_slope_5d_pct": -0.49854090398396833, "above_ma20": false, "above_ma60": false, "above_ma200": true, "early_alignment": false }, "liquidity": { "avg_volume_20": 3170675, "avg_traded_value_20": 2730254822.5027466, "last_volume": 2442900, "volume_ratio_20": 0.7704668564264707 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-04-20", "amount": 1.51 }, { "type": "DIVIDEND", "date": "2026-07-20", "amount": 1.63 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-04-20", "amount": 1.51 }, { "type": "DIVIDEND", "date": "2026-07-20", "amount": 1.63 } ], "liquidity": { "avg_volume_20": 3170675, "avg_traded_value_20": 2730254822.5027466, "last_volume": 2442900, "volume_ratio_20": 0.7704668564264707 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 469.0379130057905, "high": 481.0101303368078, "low": 464.0131367618536, "close": 467.0557556152344, "volume": 3856600 }, { "date": "2025-09-24", "open": 468.48291963680003, "high": 472.26881733323603, "low": 464.449222016843, "close": 465.598876953125, "volume": 2776700 }, { "date": "2025-09-25", "open": 460.5641660295736, "high": 463.8248233633606, "low": 455.4799275496085, "close": 459.5830078125, "volume": 2979200 }, { "date": "2025-09-26", "open": 461.3273575521667, "high": 464.2708627140112, "low": 458.2550073107458, "close": 461.6048583984375, "volume": 2329000 }, { "date": "2025-09-29", "open": 463.9041420421363, "high": 468.27480309144755, "low": 463.289678037778, "close": 467.40264892578125, "volume": 2892100 }, { "date": "2025-09-30", "open": 467.412554722472, "high": 473.1806403000155, "low": 466.04486120972217, "close": 472.8932189941406, "volume": 2315300 }, { "date": "2025-10-01", "open": 469.7812131749303, "high": 479.612696709449, "low": 466.936822212332, "close": 476.53045654296875, "volume": 2964700 }, { "date": "2025-10-02", "open": 482.5165880062389, "high": 491.5552516553759, "low": 479.87042466851204, "close": 486.1935119628906, "volume": 2648600 }, { "date": "2025-10-03", "open": 488.84957073105306, "high": 499.97939546490306, "low": 488.13599285438494, "close": 493.4085388183594, "volume": 2996500 }, { "date": "2025-10-06", "open": 495.9556164061983, "high": 501.0794763482754, "low": 488.64145076029416, "close": 490.9605712890625, "volume": 2629200 }, { "date": "2025-10-07", "open": 493.48779325456275, "high": 493.93379075270917, "low": 479.23607718806414, "close": 482.3678894042969, "volume": 2135400 }, { "date": "2025-10-08", "open": 486.6097010639379, "high": 504.9347660341606, "low": 484.9744273257863, "close": 497.6404113769531, "volume": 3959400 }, { "date": "2025-10-09", "open": 499.56315215365623, "high": 502.0111178752257, "low": 492.7049041431201, "close": 495.8961486816406, "volume": 3113900 }, { "date": "2025-10-10", "open": 498.6314881144988, "high": 506.9367320834853, "low": 486.91693115234375, "close": 486.91693115234375, "volume": 3889100 }, { "date": "2025-10-13", "open": 497.67019618399775, "high": 501.86247025153534, "low": 491.0299866005108, "close": 500.2569274902344, "volume": 2618400 }, { "date": "2025-10-14", "open": 496.1142481373491, "high": 526.8178824616314, "low": 494.5582772956999, "close": 522.7643432617188, "volume": 5459800 }, { "date": "2025-10-15", "open": 529.4342695018062, "high": 533.6463541030148, "low": 522.5066388597335, "close": 529.2855834960938, "volume": 3447100 }, { "date": "2025-10-16", "open": 533.2598196514376, "high": 540.1279879992816, "low": 529.9298096326004, "close": 536.1339721679688, "volume": 3463100 }, { "date": "2025-10-17", "open": 532.5858444773387, "high": 537.3727712465909, "low": 522.2686819587298, "close": 522.3777465820312, "volume": 2814700 }, { "date": "2025-10-20", "open": 526.3435188393798, "high": 530.9553506408456, "low": 523.7394372326117, "close": 527.9536743164062, "volume": 2170800 }, { "date": "2025-10-21", "open": 521.8807498192268, "high": 530.1402727330866, "low": 518.8691248180469, "close": 521.4633178710938, "volume": 2259100 }, { "date": "2025-10-22", "open": 522.5367576747834, "high": 522.606339782652, "low": 507.11103527043895, "close": 510.7885437011719, "volume": 4149000 }, { "date": "2025-10-23", "open": 515.1817592483561, "high": 519.714060073985, "low": 509.89406484104944, "close": 517.3385620117188, "volume": 2619400 }, { "date": "2025-10-24", "open": 519.6842079273665, "high": 524.0276603137546, "low": 517.8554177985912, "close": 519.5549926757812, "volume": 2392000 }, { "date": "2025-10-27", "open": 523.8487544085407, "high": 526.2540386558354, "low": 518.2628944140288, "close": 523.86865234375, "volume": 2493800 }, { "date": "2025-10-28", "open": 522.7654247641187, "high": 527.0690813569698, "low": 518.5014427140171, "close": 521.284423828125, "volume": 2775400 }, { "date": "2025-10-29", "open": 554.7896577581906, "high": 592.5886960881123, "low": 554.6107583416834, "close": 581.9337768554688, "volume": 6948500 }, { "date": "2025-10-30", "open": 574.3800316941055, "high": 590.1635847521061, "low": 572.2729129833897, "close": 579.6080932617188, "volume": 2574800 }, { "date": "2025-10-31", "open": 580.482744969759, "high": 583.4843608277959, "low": 567.8797074284352, "close": 573.7538452148438, "volume": 2974800 }, { "date": "2025-11-03", "open": 572.431921701316, "high": 572.7201384664689, "low": 561.9559611616494, "close": 567.1243896484375, "volume": 2439400 }, { "date": "2025-11-04", "open": 561.5683285978088, "high": 563.0592179657676, "low": 541.8886010736416, "close": 544.254150390625, "volume": 3440700 }, { "date": "2025-11-05", "open": 548.5876236673902, "high": 570.5235819577124, "low": 547.0172033013409, "close": 565.693115234375, "volume": 2701300 }, { "date": "2025-11-06", "open": 569.7184853735289, "high": 580.4429267692692, "low": 560.802936198976, "close": 566.3192749023438, "volume": 2245800 }, { "date": "2025-11-07", "open": 560.1270884857013, "high": 562.1447877568031, "low": 546.9874134609403, "close": 559.6798095703125, "volume": 2320100 }, { "date": "2025-11-10", "open": 566.5379384539784, "high": 570.692542722908, "low": 558.0995146559482, "close": 567.3827514648438, "volume": 1829900 }, { "date": "2025-11-11", "open": 565.265587445993, "high": 566.9851207442566, "low": 556.8570119862746, "close": 564.4804077148438, "volume": 1517400 }, { "date": "2025-11-12", "open": 567.0348376074203, "high": 577.7394410709279, "low": 567.0348376074203, "close": 569.53955078125, "volume": 2645100 }, { "date": "2025-11-13", "open": 569.2910340649148, "high": 573.3164223708467, "low": 541.3219409009232, "close": 550.187744140625, "volume": 3458700 }, { "date": "2025-11-14", "open": 545.6257042876273, "high": 554.9188892372654, "low": 537.7140305388385, "close": 550.6649169921875, "volume": 2764500 }, { "date": "2025-11-17", "open": 549.2336583411678, "high": 558.1789933722746, "low": 544.2441298334198, "close": 548.6968994140625, "volume": 1941100 }, { "date": "2025-11-18", "open": 540.0497611044922, "high": 548.2198657810277, "low": 534.7819645275937, "close": 543.558349609375, "volume": 1918600 }, { "date": "2025-11-19", "open": 546.6593924579079, "high": 557.5031002595834, "low": 544.3137412606447, "close": 549.75048828125, "volume": 1880900 }, { "date": "2025-11-20", "open": 562.5125520561364, "high": 565.4147996103806, "low": 537.7140809231862, "close": 542.8129272460938, "volume": 3195000 }, { "date": "2025-11-21", "open": 542.5047462372565, "high": 551.6190315051457, "low": 533.81784190874, "close": 547.0867309570312, "volume": 2921600 }, { "date": "2025-11-24", "open": 548.7764505760367, "high": 562.303770930973, "low": 547.3252965564551, "close": 556.2010498046875, "volume": 4653500 }, { "date": "2025-11-25", "open": 561.1608283641237, "high": 563.6953280792367, "low": 544.2242868369434, "close": 563.1685180664062, "volume": 3105100 }, { "date": "2025-11-26", "open": 563.1684295381483, "high": 571.3882174558887, "low": 562.5820471356207, "close": 570.2451782226562, "volume": 1995100 }, { "date": "2025-11-28", "open": 570.3048733591917, "high": 573.8531970540906, "low": 568.9233620924339, "close": 572.262939453125, "volume": 1019500 }, { "date": "2025-12-01", "open": 566.9453210493465, "high": 572.0939112782487, "low": 563.5560599736008, "close": 564.609619140625, "volume": 1764500 }, { "date": "2025-12-02", "open": 567.8598378257869, "high": 582.0033873672734, "low": 565.6036060782534, "close": 578.93212890625, "volume": 2749500 }, { "date": "2025-12-03", "open": 577.868658495653, "high": 589.636709541254, "low": 558.7952142203117, "close": 587.8973388671875, "volume": 2545700 }, { "date": "2025-12-04", "open": 586.5953153381445, "high": 599.0591271524567, "low": 583.4346375287093, "close": 595.5108642578125, "volume": 2313600 }, { "date": "2025-12-05", "open": 600.3313843678878, "high": 603.3131627670662, "low": 594.109397068626, "close": 599.5064086914062, "volume": 2177300 }, { "date": "2025-12-08", "open": 600.9873638802582, "high": 601.1762122768168, "low": 588.3347033041421, "close": 592.876953125, "volume": 1822500 }, { "date": "2025-12-09", "open": 589.4478372188383, "high": 596.3456864955986, "low": 588.632810570641, "close": 590.7498779296875, "volume": 1755300 }, { "date": "2025-12-10", "open": 596.4849595323061, "high": 613.4810739781636, "low": 595.0537033194854, "close": 611.6124877929688, "volume": 2797900 }, { "date": "2025-12-11", "open": 606.7422259966224, "high": 623.0028431331369, "low": 600.5898207461994, "close": 621.8101196289062, "volume": 2779500 }, { "date": "2025-12-12", "open": 622.1977316878713, "high": 623.6886208213086, "low": 592.1613143984811, "close": 594.2584838867188, "volume": 4581100 }, { "date": "2025-12-15", "open": 598.8703742952125, "high": 600.480529864253, "low": 584.3192803647931, "close": 586.1779174804688, "volume": 3968600 }, { "date": "2025-12-16", "open": 587.1121739265766, "high": 595.0237870530518, "low": 582.7190374419431, "close": 585.3529052734375, "volume": 2319400 }, { "date": "2025-12-17", "open": 584.0210867590089, "high": 587.4103482009461, "low": 554.0740873351356, "close": 558.4771728515625, "volume": 3753300 }, { "date": "2025-12-18", "open": 565.0470153417933, "high": 571.1695737233289, "low": 558.4970153317583, "close": 562.3932495117188, "volume": 2193000 }, { "date": "2025-12-19", "open": 569.2116256967963, "high": 578.196697144301, "low": 566.8659743097338, "close": 572.7201538085938, "volume": 5355600 }, { "date": "2025-12-22", "open": 580.9399421727358, "high": 582.2320341604355, "low": 572.1934033354871, "close": 578.87255859375, "volume": 2387700 }, { "date": "2025-12-23", "open": 576.9741250836139, "high": 585.1342805437183, "low": 576.9741250836139, "close": 578.8824462890625, "volume": 1731000 }, { "date": "2025-12-24", "open": 579.1210002741107, "high": 583.5638818359926, "low": 577.4711095107192, "close": 580.21435546875, "volume": 947000 }, { "date": "2025-12-26", "open": 579.6676696625764, "high": 580.2838989989081, "low": 575.1353690180908, "close": 579.4589233398438, "volume": 954400 }, { "date": "2025-12-29", "open": 576.5666941638784, "high": 580.4230721297454, "low": 571.1497840708116, "close": 575.0956420898438, "volume": 2585700 }, { "date": "2025-12-30", "open": 576.4871384018078, "high": 577.4512176858948, "low": 572.0144705527539, "close": 573.883056640625, "volume": 1216700 }, { "date": "2025-12-31", "open": 573.7935272520331, "high": 575.423580620767, "low": 568.5754152101644, "close": 569.3904418945312, "volume": 1163900 }, { "date": "2026-01-02", "open": 574.0818402232668, "high": 595.9680531205, "low": 571.8156594485761, "close": 594.7753295898438, "volume": 2761600 }, { "date": "2026-01-05", "open": 604.1878658764655, "high": 617.9736174758885, "low": 602.5379144053677, "close": 612.35791015625, "volume": 3444800 }, { "date": "2026-01-06", "open": 612.2585177535216, "high": 622.9631219651767, "low": 605.2016662464886, "close": 619.3054809570312, "volume": 2706800 }, { "date": "2026-01-07", "open": 619.2159958106629, "high": 621.2038481246618, "low": 592.161354936068, "close": 592.8968505859375, "volume": 3312400 }, { "date": "2026-01-08", "open": 592.8968717959257, "high": 605.8775454441251, "low": 590.5611088447556, "close": 604.4363403320312, "volume": 2075400 }, { "date": "2026-01-09", "open": 606.265093173736, "high": 615.3893884435275, "low": 604.5058851731994, "close": 613.86865234375, "volume": 1822000 }, { "date": "2026-01-12", "open": 610.9167268545718, "high": 627.147497059322, "low": 609.2369892496407, "close": 625.9448852539062, "volume": 1856800 }, { "date": "2026-01-13", "open": 629.3540881301068, "high": 640.6749222183288, "low": 629.1552907552737, "close": 632.6638793945312, "volume": 1959100 }, { "date": "2026-01-14", "open": 630.2485802245001, "high": 635.844389593158, "low": 619.2856057653921, "close": 634.870361328125, "volume": 2105700 }, { "date": "2026-01-15", "open": 641.0227605445657, "high": 648.397675901431, "low": 640.1282027061995, "close": 643.2491455078125, "volume": 2052800 }, { "date": "2026-01-16", "open": 648.0100389444793, "high": 651.6975270053068, "low": 637.116646559735, "close": 642.9609375, "volume": 2554900 }, { "date": "2026-01-20", "open": 639.5935440912535, "high": 641.6856481839558, "low": 622.7768117746247, "close": 626.6422729492188, "volume": 2659000 }, { "date": "2026-01-21", "open": 631.2948080123786, "high": 644.7741229203464, "low": 624.9686339367224, "close": 642.9609375, "volume": 2490700 }, { "date": "2026-01-22", "open": 646.6769415903204, "high": 653.3219843660706, "low": 638.4977538571923, "close": 645.9795532226562, "volume": 1565700 }, { "date": "2026-01-23", "open": 641.7056451196811, "high": 644.076729048593, "low": 621.2326846870689, "close": 624.271240234375, "volume": 2267800 }, { "date": "2026-01-26", "open": 625.6460803540638, "high": 636.604849277463, "low": 616.9388500475836, "close": 633.536376953125, "volume": 2532900 }, { "date": "2026-01-27", "open": 637.6010778091998, "high": 641.7156021289474, "low": 630.8564344499586, "close": 636.51513671875, "volume": 1827500 }, { "date": "2026-01-28", "open": 635.578619912044, "high": 644.853780913422, "low": 626.6223275337533, "close": 640.8687744140625, "volume": 2720700 }, { "date": "2026-01-29", "open": 652.7141982149842, "high": 677.4411722872061, "low": 640.3208248445067, "close": 662.7464599609375, "volume": 4441900 }, { "date": "2026-01-30", "open": 653.1923837441966, "high": 675.2892368637702, "low": 647.8723734626461, "close": 654.8959350585938, "volume": 3300100 }, { "date": "2026-02-02", "open": 657.3467611470082, "high": 688.7884603174838, "low": 654.965705145667, "close": 688.3201904296875, "volume": 4450000 }, { "date": "2026-02-03", "open": 691.7573149167657, "high": 707.3686228160087, "low": 688.8084488046916, "close": 700.25537109375, "volume": 3524700 }, { "date": "2026-02-04", "open": 704.3499613887487, "high": 720.4493623228277, "low": 672.4699065592722, "close": 689.2268676757812, "volume": 7146700 }, { "date": "2026-02-05", "open": 678.9853294346018, "high": 683.9267595218794, "low": 662.5770939030525, "close": 675.7674560546875, "volume": 2792800 }, { "date": "2026-02-06", "open": 689.9740181805553, "high": 724.673480459647, "low": 687.9317144426263, "close": 723.4779663085938, "volume": 3359700 }, { "date": "2026-02-09", "open": 721.784307931297, "high": 740.7130889536498, "low": 718.9051261191041, "close": 739.3382568359375, "volume": 2496800 }, { "date": "2026-02-10", "open": 739.9659218045892, "high": 749.181249676272, "low": 734.9049463368419, "close": 739.5873413085938, "volume": 4008700 }, { "date": "2026-02-11", "open": 755.8361974505888, "high": 772.6329857410683, "low": 753.2658511578556, "close": 772.0950317382812, "volume": 3926300 }, { "date": "2026-02-12", "open": 773.7786862769942, "high": 786.8495028882893, "low": 753.1762097231763, "close": 755.4476318359375, "volume": 4893400 }, { "date": "2026-02-13", "open": 762.1325073851986, "high": 781.0612886143734, "low": 744.6183864642087, "close": 771.2980346679688, "volume": 3232800 }, { "date": "2026-02-17", "open": 762.1325232876301, "high": 771.5171969407592, "low": 747.1887483212059, "close": 761.8934326171875, "volume": 3450300 }, { "date": "2026-02-18", "open": 762.2420671138931, "high": 769.8036437114121, "low": 747.5673001182851, "close": 749.1513061523438, "volume": 2563700 }, { "date": "2026-02-19", "open": 749.1812048995693, "high": 759.1437209221699, "low": 741.3606541443767, "close": 757.6792602539062, "volume": 2908000 }, { "date": "2026-02-20", "open": 752.1699888653055, "high": 769.0763500239998, "low": 749.290807029629, "close": 756.8922119140625, "volume": 2095100 }, { "date": "2026-02-23", "open": 756.1052059025391, "high": 765.1013267300037, "low": 749.9583502155189, "close": 753.6344604492188, "volume": 2289600 }, { "date": "2026-02-24", "open": 752.1700126641815, "high": 771.0390217717472, "low": 748.8724220607829, "close": 765.3504028320312, "volume": 2615300 }, { "date": "2026-02-25", "open": 769.6043869103986, "high": 774.6852459189079, "low": 753.903451436773, "close": 763.7364501953125, "volume": 2606500 }, { "date": "2026-02-26", "open": 767.7215109133087, "high": 767.7215109133087, "low": 725.6697654097186, "close": 750.1077880859375, "volume": 3350900 }, { "date": "2026-02-27", "open": 742.426588373545, "high": 748.6731053653391, "low": 728.2997479783403, "close": 740.0455932617188, "volume": 3441900 }, { "date": "2026-03-02", "open": 730.7406251292482, "high": 752.8972524631026, "low": 722.3422308774508, "close": 749.5000610351562, "volume": 2473100 }, { "date": "2026-03-03", "open": 725.5402218752246, "high": 728.927441063359, "low": 703.9514044442288, "close": 719.4730224609375, "volume": 3332700 }, { "date": "2026-03-04", "open": 734.3271829401724, "high": 743.213730965023, "low": 728.1006098946033, "close": 729.226318359375, "volume": 2823700 }, { "date": "2026-03-05", "open": 717.3011549118872, "high": 725.3409126532893, "low": 690.9802045588214, "close": 703.433349609375, "volume": 3713200 }, { "date": "2026-03-06", "open": 679.9118399139131, "high": 693.7199341079731, "low": 672.539614127826, "close": 678.3477783203125, "volume": 3564400 }, { "date": "2026-03-09", "open": 662.7264984623016, "high": 705.9738169690279, "low": 660.3653868983685, "close": 702.1781005859375, "volume": 3584400 }, { "date": "2026-03-10", "open": 710.1082465419832, "high": 728.0506868288134, "low": 707.6176175352949, "close": 713.9935913085938, "volume": 3089100 }, { "date": "2026-03-11", "open": 710.8255647405732, "high": 717.7196092536873, "low": 700.9925656471443, "close": 704.937744140625, "volume": 1947500 }, { "date": "2026-03-12", "open": 690.4024207095666, "high": 701.1320708617518, "low": 677.2120580717838, "close": 698.0635986328125, "volume": 3231800 }, { "date": "2026-03-13", "open": 701.6999129217173, "high": 704.2801706399919, "low": 684.6042005803665, "close": 691.388671875, "volume": 2042200 }, { "date": "2026-03-16", "open": 702.7259948828996, "high": 707.338644712223, "low": 691.9963455607045, "close": 697.156982421875, "volume": 2145500 }, { "date": "2026-03-17", "open": 704.7085465487422, "high": 706.3424138343572, "low": 692.3052014506017, "close": 699.36865234375, "volume": 1824900 }, { "date": "2026-03-18", "open": 698.681258364083, "high": 709.1718176679043, "low": 690.1035460530255, "close": 691.0200805664062, "volume": 1796200 }, { "date": "2026-03-19", "open": 673.9542714263839, "high": 690.8905495378739, "low": 666.4923562698121, "close": 686.0687255859375, "volume": 2240200 }, { "date": "2026-03-20", "open": 684.0563282905971, "high": 691.4584713266976, "low": 667.9270103954749, "close": 678.327880859375, "volume": 5131100 }, { "date": "2026-03-23", "open": 696.3799324899169, "high": 709.3312044818609, "low": 691.956572546567, "close": 699.06982421875, "volume": 2981000 }, { "date": "2026-03-24", "open": 691.1994047329505, "high": 718.4469247164266, "low": 690.4323322862327, "close": 713.94384765625, "volume": 2098300 }, { "date": "2026-03-25", "open": 724.5240357978876, "high": 726.6161400077198, "low": 714.3124560564942, "close": 716.3447875976562, "volume": 1591500 }, { "date": "2026-03-26", "open": 707.408415425701, "high": 715.2787669658998, "low": 693.8195283451223, "close": 700.55419921875, "volume": 2428700 }, { "date": "2026-03-27", "open": 691.8668284864045, "high": 705.704777984371, "low": 689.7348962474484, "close": 692.7933959960938, "volume": 2059800 }, { "date": "2026-03-30", "open": 699.5779479871221, "high": 700.3549927158422, "low": 662.0790183421327, "close": 664.9282836914062, "volume": 2610000 }, { "date": "2026-03-31", "open": 677.4511004135376, "high": 706.2328242584599, "low": 669.481087467496, "close": 705.804443359375, "volume": 3002200 }, { "date": "2026-04-01", "open": 719.2936984243867, "high": 737.2362005476217, "low": 717.0421599440658, "close": 727.58251953125, "volume": 2435800 }, { "date": "2026-04-02", "open": 702.9252603277583, "high": 732.6533745115805, "low": 702.805714998292, "close": 714.5315551757812, "volume": 1764300 }, { "date": "2026-04-06", "open": 714.0533667936859, "high": 719.861530686015, "low": 701.6301384462996, "close": 718.5364990234375, "volume": 1246500 }, { "date": "2026-04-07", "open": 716.8927521560001, "high": 723.0096910790843, "low": 706.2726755068721, "close": 721.7245483398438, "volume": 1549100 }, { "date": "2026-04-08", "open": 761.753932826917, "high": 771.497303164643, "low": 750.2770943447797, "close": 768.6878662109375, "volume": 3014000 }, { "date": "2026-04-09", "open": 770.1025436678556, "high": 792.5381508146413, "low": 770.0925714220997, "close": 784.1198120117188, "volume": 2801900 }, { "date": "2026-04-10", "open": 787.7062613078457, "high": 794.8593407330197, "low": 783.2928738722721, "close": 787.6962890625, "volume": 1872000 }, { "date": "2026-04-13", "open": 785.464738448129, "high": 795.5468006613135, "low": 782.3863547852659, "close": 788.7623291015625, "volume": 1820100 }, { "date": "2026-04-14", "open": 793.0163286045207, "high": 795.0088319427231, "low": 779.1086334135731, "close": 791.2728881835938, "volume": 1866300 }, { "date": "2026-04-15", "open": 784.1496757954905, "high": 787.0089132627536, "low": 753.8138606766557, "close": 767.2831420898438, "volume": 2764700 }, { "date": "2026-04-16", "open": 765.1212272185556, "high": 769.9131949723961, "low": 751.6220302277318, "close": 769.7637329101562, "volume": 2005100 }, { "date": "2026-04-17", "open": 777.5843739948707, "high": 798.7646935012053, "low": 773.0912693883489, "close": 791.67138671875, "volume": 2818800 }, { "date": "2026-04-20", "open": 789.4355185739555, "high": 798.1493337790997, "low": 785.3730476630781, "close": 796.921630859375, "volume": 1454100 }, { "date": "2026-04-21", "open": 803.3896242170772, "high": 818.6812637814107, "low": 796.3127258265731, "close": 798.9678344726562, "volume": 2293500 }, { "date": "2026-04-22", "open": 810.9955368131328, "high": 816.3356061328308, "low": 803.9885158799823, "close": 807.3722534179688, "volume": 1628400 }, { "date": "2026-04-23", "open": 815.5969859008802, "high": 843.7048776309479, "low": 813.9500776721137, "close": 833.6934204101562, "volume": 2601800 }, { "date": "2026-04-24", "open": 837.705996175505, "high": 837.9455420325936, "low": 825.1193600701589, "close": 829.2516479492188, "volume": 2253900 }, { "date": "2026-04-27", "open": 828.2235455919534, "high": 834.4719637158767, "low": 815.2076527314963, "close": 827.2553100585938, "volume": 1986700 }, { "date": "2026-04-28", "open": 812.8420891130871, "high": 823.4723934703793, "low": 803.5094263559458, "close": 816.3555908203125, "volume": 1875600 }, { "date": "2026-04-29", "open": 821.4062042924049, "high": 821.6857150696084, "low": 807.6017957228132, "close": 808.550048828125, "volume": 2566300 }, { "date": "2026-04-30", "open": 855.0438055268626, "high": 895.3190661192531, "low": 849.2245837270511, "close": 888.4617919921875, "volume": 5203300 }, { "date": "2026-05-01", "open": 895.1793501989104, "high": 903.3242135395597, "low": 877.9513007544701, "close": 888.0225830078125, "volume": 2376500 }, { "date": "2026-05-04", "open": 885.6370712947719, "high": 891.1867735213634, "low": 867.9798250634782, "close": 873.1602172851562, "volume": 2669900 }, { "date": "2026-05-05", "open": 886.4555216632989, "high": 907.2170559966296, "low": 886.4555216632989, "close": 902.9150390625, "volume": 2581100 }, { "date": "2026-05-06", "open": 911.8084983025743, "high": 928.8169238923074, "low": 903.6735650545003, "close": 925.213623046875, "volume": 3010600 }, { "date": "2026-05-07", "open": 928.2380574406951, "high": 929.6254373403041, "low": 885.2378096524474, "close": 894.031494140625, "volume": 2957300 }, { "date": "2026-05-08", "open": 909.3131053486029, "high": 913.0761439514413, "low": 892.1948375585309, "close": 895.7882080078125, "volume": 2030300 }, { "date": "2026-05-11", "open": 901.9367819677409, "high": 927.2797822414883, "low": 893.4026260809471, "close": 925.0738525390625, "volume": 2811700 }, { "date": "2026-05-12", "open": 910.3112944144943, "high": 913.3955996190748, "low": 892.853689535601, "close": 910.4510498046875, "volume": 2348900 }, { "date": "2026-05-13", "open": 910.8103364117429, "high": 921.2809024767588, "low": 895.7183387797106, "close": 900.6292114257812, "volume": 1957100 }, { "date": "2026-05-14", "open": 908.3149449183267, "high": 918.6457553625539, "low": 900.8288327349338, "close": 918.5159912109375, "volume": 2095600 }, { "date": "2026-05-15", "open": 897.0858323763846, "high": 898.0639982673679, "low": 878.5701926102348, "close": 886.6651611328125, "volume": 2907900 }, { "date": "2026-05-18", "open": 891.6658929816624, "high": 891.6658929816624, "low": 849.2545792592714, "close": 862.3502807617188, "volume": 2720500 }, { "date": "2026-05-19", "open": 859.9946480464719, "high": 868.2492933238366, "low": 843.9843098133897, "close": 858.5573120117188, "volume": 3239700 }, { "date": "2026-05-20", "open": 869.6067293796847, "high": 876.1346582270527, "low": 855.4729763111202, "close": 870.9442749023438, "volume": 2415600 }, { "date": "2026-05-21", "open": 863.2985140562439, "high": 871.0540851449379, "low": 857.0101308463039, "close": 864.3465576171875, "volume": 1860700 }, { "date": "2026-05-22", "open": 876.3742272364863, "high": 892.1849234720975, "low": 859.4655922148785, "close": 878.2607421875, "volume": 1987600 }, { "date": "2026-05-26", "open": 883.311398971316, "high": 907.8758153673763, "low": 876.3942381815907, "close": 906.86767578125, "volume": 2255700 }, { "date": "2026-05-27", "open": 903.5039125438832, "high": 909.9818855620404, "low": 888.1823598012618, "close": 908.2451171875, "volume": 2463400 }, { "date": "2026-05-28", "open": 896.8961560274821, "high": 903.3242336741595, "low": 878.8396260315028, "close": 886.0263061523438, "volume": 2750600 }, { "date": "2026-05-29", "open": 885.048141137427, "high": 889.1605073645437, "low": 864.5861004655337, "close": 874.2481689453125, "volume": 5195400 }, { "date": "2026-06-01", "open": 858.5672458630542, "high": 872.1520910164453, "low": 851.7898405937815, "close": 863.7576293945312, "volume": 2675000 }, { "date": "2026-06-02", "open": 875.0466557908541, "high": 910.2713483962286, "low": 871.5032414993966, "close": 908.1253051757812, "volume": 2822600 }, { "date": "2026-06-03", "open": 912.7367838017946, "high": 934.9755581708781, "low": 910.7005831099782, "close": 924.4650268554688, "volume": 2511200 }, { "date": "2026-06-04", "open": 912.297585778242, "high": 945.0768038629545, "low": 901.3279453383334, "close": 938.738525390625, "volume": 3077000 }, { "date": "2026-06-05", "open": 928.2080586400859, "high": 932.3005032997836, "low": 899.8307092518731, "close": 902.6055908203125, "volume": 2780500 }, { "date": "2026-06-08", "open": 915.3019861022437, "high": 925.6228662736298, "low": 901.0683816744204, "close": 913.9445190429688, "volume": 2550600 }, { "date": "2026-06-09", "open": 925.772581787675, "high": 936.4427898370324, "low": 875.3660912890945, "close": 913.0062866210938, "volume": 3007300 }, { "date": "2026-06-10", "open": 900.0702638605761, "high": 904.3223854868979, "low": 853.1473011972071, "close": 854.5746459960938, "volume": 3611200 }, { "date": "2026-06-11", "open": 870.7846324915096, "high": 898.9823229769119, "low": 868.4190258095142, "close": 895.9678955078125, "volume": 3463300 }, { "date": "2026-06-12", "open": 903.5637635987888, "high": 917.2783115881767, "low": 897.5349697570279, "close": 908.8839111328125, "volume": 2097200 }, { "date": "2026-06-15", "open": 933.2687096416439, "high": 944.3481319861804, "low": 926.7807453500175, "close": 932.20068359375, "volume": 2449600 }, { "date": "2026-06-16", "open": 941.0542418876219, "high": 959.5499598531543, "low": 937.4309585430387, "close": 943.7093505859375, "volume": 2834400 }, { "date": "2026-06-17", "open": 955.2079371009456, "high": 973.8334184263562, "low": 951.2353263767437, "close": 954.14990234375, "volume": 2743900 }, { "date": "2026-06-18", "open": 977.1871891305391, "high": 992.648496604276, "low": 974.5221502183816, "close": 983.9945678710938, "volume": 6175000 }, { "date": "2026-06-22", "open": 997.4296738000802, "high": 1021.3951635807964, "low": 997.1501630302782, "close": 1020.3870849609375, "volume": 4033500 }, { "date": "2026-06-23", "open": 983.4256200069108, "high": 992.7582823135842, "low": 970.8489757007219, "close": 982.41748046875, "volume": 4286900 }, { "date": "2026-06-24", "open": 979.7923306630531, "high": 1003.0092696913831, "low": 968.2537388400114, "close": 992.6085815429688, "volume": 3526000 }, { "date": "2026-06-25", "open": 1022.7426790826507, "high": 1055.1125599134125, "low": 1013.120514940133, "close": 1055.052734375, "volume": 4642100 }, { "date": "2026-06-26", "open": 1029.9393303113325, "high": 1029.9393303113325, "low": 987.8075282770787, "close": 995.6229858398438, "volume": 13948500 }, { "date": "2026-06-29", "open": 996.5612868546871, "high": 1037.1459727555814, "low": 990.2729643108368, "close": 1031.27685546875, "volume": 3146900 }, { "date": "2026-06-30", "open": 1043.0650457416903, "high": 1071.4723093369823, "low": 1035.2894309559908, "close": 1062.92822265625, "volume": 3287500 }, { "date": "2026-07-01", "open": 1032.0055753443496, "high": 1039.3319500420437, "low": 983.22600993022, "close": 989.57421875, "volume": 3914100 }, { "date": "2026-07-02", "open": 999.4260109246698, "high": 999.4260109246698, "low": 947.023222455603, "close": 961.7459106445312, "volume": 3568600 }, { "date": "2026-07-06", "open": 977.2770876034715, "high": 989.1650075586006, "low": 961.5362687449162, "close": 968.1240234375, "volume": 2441700 }, { "date": "2026-07-07", "open": 944.7474027012789, "high": 948.2409218871791, "low": 907.8458878574123, "close": 938.3792114257812, "volume": 3810200 }, { "date": "2026-07-08", "open": 935.774027986887, "high": 953.2316321090701, "low": 923.5467112399381, "close": 946.324462890625, "volume": 2741500 }, { "date": "2026-07-09", "open": 973.2744686198736, "high": 981.3394630795779, "low": 932.6498203250138, "close": 936.6524047851562, "volume": 3521200 }, { "date": "2026-07-10", "open": 928.9566796429589, "high": 956.2161080745815, "low": 926.7807235961147, "close": 950.6464233398438, "volume": 1959400 }, { "date": "2026-07-13", "open": 937.4708973262046, "high": 944.9969136609404, "low": 922.6683408124034, "close": 929.7451782226562, "volume": 1991000 }, { "date": "2026-07-14", "open": 956.2260654912558, "high": 962.8437935531342, "low": 923.786245941709, "close": 931.6117553710938, "volume": 2028600 }, { "date": "2026-07-15", "open": 936.8420650237014, "high": 936.8420650237014, "low": 888.7512863907219, "close": 912.6069946289062, "volume": 2703600 }, { "date": "2026-07-16", "open": 890.1187789179534, "high": 900.329817104665, "low": 867.2711484279856, "close": 875.5457763671875, "volume": 3586600 }, { "date": "2026-07-17", "open": 840.171358288863, "high": 891.536092302809, "low": 836.7776905848835, "close": 878.6500244140625, "volume": 3377200 }, { "date": "2026-07-20", "open": 890, "high": 894.3699951171875, "low": 861.27001953125, "close": 864.2999877929688, "volume": 2770000 }, { "date": "2026-07-21", "open": 887.489990234375, "high": 898, "low": 876.010009765625, "close": 889.969970703125, "volume": 3219600 }, { "date": "2026-07-22", "open": 877.2899780273438, "high": 902.5700073242188, "low": 872.9400024414062, "close": 889.3099975585938, "volume": 1976900 }, { "date": "2026-07-23", "open": 886.5599975585938, "high": 909.5999755859375, "low": 881.9500122070312, "close": 894.5399780273438, "volume": 2677100 }, { "date": "2026-07-24", "open": 895, "high": 902.8200073242188, "low": 881.1900024414062, "close": 888.72998046875, "volume": 1982100 }, { "date": "2026-07-27", "open": 887.5, "high": 894.02001953125, "low": 839.5800170898438, "close": 873.280029296875, "volume": 3150000 }, { "date": "2026-07-28", "open": 855.760009765625, "high": 855.8200073242188, "low": 824, "close": 840.8499755859375, "volume": 3808600 }, { "date": "2026-07-29", "open": 810.22998046875, "high": 822.7999877929688, "low": 776, "close": 782.7100219726562, "volume": 5966400 }, { "date": "2026-07-30", "open": 810.75, "high": 822.760009765625, "low": 801.6799926757812, "close": 809.1400146484375, "volume": 3505200 }, { "date": "2026-07-31", "open": 843.3900146484375, "high": 845, "low": 807.3099975585938, "close": 814.8099975585938, "volume": 2423600 }, { "date": "2026-08-03", "open": 811.5800170898438, "high": 835.3400268554688, "low": 804.5700073242188, "close": 830.030029296875, "volume": 3314300 }, { "date": "2026-08-04", "open": 922, "high": 935, "low": 866.8499755859375, "close": 876.5399780273438, "volume": 6230100 }, { "date": "2026-08-05", "open": 874.9000244140625, "high": 905.719970703125, "low": 870, "close": 871.0800170898438, "volume": 3363200 }, { "date": "2026-08-06", "open": 862, "high": 879.3300170898438, "low": 856.9600219726562, "close": 856.9600219726562, "volume": 2896500 }, { "date": "2026-08-07", "open": 865.6300048828125, "high": 868, "low": 836.010009765625, "close": 842.1900024414062, "volume": 2442900 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "XOM", "ticker": "XOM", "name": "Exxon Mobil", "sector": "에너지", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:47+09:00", "data_revision": "d7829baee7823aabe73c36eeb42e8aa9e7cb6dbff27824480868ba42640c0267", "source_meta": { "currency": "USD", "exchange_name": "NYQ", "full_exchange_name": "NYSE", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": -252322200 }, "raw_cache_relative_url": "lab_cache/yahoo/US/XOM.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/XOM.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 152.63999938964844, "high": 153.6699981689453, "low": 151.52999877929688, "close": 153.0399932861328, "volume": 18450600 }, "previous_bar": { "date": "2026-08-06", "open": 154.22000122070312, "high": 154.8699951171875, "low": 151.83999633789062, "close": 154.83999633789062, "volume": 11879100 }, "indicators": { "ma5": 153.70599975585938, "ma20": 152.0634994506836, "ma60": 147.85896911621094, "ma120": 150.3912530263265, "ma200": 139.13846351623536, "atr14": 4.011429922921317, "return_20d_pct": 10.195843825947847, "return_60d_pct": 2.289544989483061, "return_120d_pct": 3.791682491258097, "relative_strength_20d_pct": 7.790027139139676, "relative_strength_60d_pct": -2.5298321948797664, "high_252": 175.22069359950967, "low_252": 102.27001736530904, "distance_to_high_252_pct": -12.658721899636937 }, "trend": { "ma20_rising": true, "ma60_rising": true, "ma20_slope_5d_pct": 2.456928018086546, "ma60_slope_5d_pct": 0.3775654865649347, "above_ma20": true, "above_ma60": true, "above_ma200": true, "early_alignment": true }, "liquidity": { "avg_volume_20": 14618470, "avg_traded_value_20": 2220156405.3123474, "last_volume": 18450600, "volume_ratio_20": 1.2621430286480049 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-02-12", "amount": 1.03 }, { "type": "DIVIDEND", "date": "2026-05-15", "amount": 1.03 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-02-12", "amount": 1.03 }, { "type": "DIVIDEND", "date": "2026-05-15", "amount": 1.03 } ], "liquidity": { "avg_volume_20": 14618470, "avg_traded_value_20": 2220156405.3123474, "last_volume": 18450600, "volume_ratio_20": 1.2621430286480049 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 110.25440538949279, "high": 112.24000072243238, "low": 110.01965715068778, "close": 111.4574966430664, "volume": 25369100 }, { "date": "2025-09-24", "open": 112.06393679548866, "high": 113.22790955219149, "low": 111.96612565196591, "close": 112.05415344238281, "volume": 14756100 }, { "date": "2025-09-25", "open": 112.13240556058528, "high": 113.36484686640543, "low": 111.90744067629603, "close": 113.0616226196289, "volume": 15012600 }, { "date": "2025-09-26", "open": 113.42354156212417, "high": 115.77104652046233, "low": 113.38441560885875, "close": 114.6559829711914, "volume": 18568900 }, { "date": "2025-09-29", "open": 113.52135246473706, "high": 113.95173048719916, "low": 111.18363086547707, "close": 111.72160339355469, "volume": 19189300 }, { "date": "2025-09-30", "open": 110.87063446337565, "high": 111.0075715728927, "low": 109.49148001395034, "close": 110.28376007080078, "volume": 18076200 }, { "date": "2025-10-01", "open": 110.0979065120232, "high": 110.54784376589994, "low": 108.85568925268005, "close": 109.54037475585938, "volume": 16614000 }, { "date": "2025-10-02", "open": 109.52081626547348, "high": 110.61631307810582, "low": 108.60137504414647, "close": 108.8556900024414, "volume": 13062600 }, { "date": "2025-10-03", "open": 109.45234787482161, "high": 111.26188025905991, "low": 109.45234787482161, "close": 110.78260040283203, "volume": 12950100 }, { "date": "2025-10-06", "open": 110.811942836342, "high": 112.25956575657106, "low": 110.70434833331672, "close": 111.70203399658203, "volume": 12036800 }, { "date": "2025-10-07", "open": 111.57488052075732, "high": 112.00525853390788, "low": 109.29584416931891, "close": 111.76072692871094, "volume": 11945000 }, { "date": "2025-10-08", "open": 111.87809656508286, "high": 112.49432098201136, "low": 110.92932021185828, "close": 111.52597045898438, "volume": 12301000 }, { "date": "2025-10-09", "open": 111.92701077194054, "high": 112.98338913649347, "low": 110.2739746716223, "close": 110.44026184082031, "volume": 10976200 }, { "date": "2025-10-10", "open": 109.80447752816615, "high": 110.15660364768557, "low": 108.28837854342899, "close": 108.30794525146484, "volume": 13811600 }, { "date": "2025-10-13", "open": 109.10021898851849, "high": 109.8435971381859, "low": 108.88502998762696, "close": 109.78490447998047, "volume": 10296500 }, { "date": "2025-10-14", "open": 108.33728430066219, "high": 110.48915943830576, "low": 108.28837499468796, "close": 109.83381652832031, "volume": 11167200 }, { "date": "2025-10-15", "open": 110.33265869376197, "high": 111.08581272316219, "low": 108.54268562663296, "close": 109.16868591308594, "volume": 12182900 }, { "date": "2025-10-16", "open": 109.43277665973709, "high": 109.73600091191184, "low": 107.97537044368183, "close": 108.21990203857422, "volume": 11782200 }, { "date": "2025-10-17", "open": 109.18824678205839, "high": 110.44025483610798, "low": 108.74809288933457, "close": 109.78490447998047, "volume": 13460100 }, { "date": "2025-10-20", "open": 109.55016249189165, "high": 110.6750094028377, "low": 109.53060324638079, "close": 110.23484802246094, "volume": 9523600 }, { "date": "2025-10-21", "open": 110.42069196195318, "high": 110.88041257753997, "low": 109.54037668343724, "close": 110.24462890625, "volume": 9202300 }, { "date": "2025-10-22", "open": 110.9684405659551, "high": 112.66060257438927, "low": 110.60653856264305, "close": 112.20088195800781, "volume": 12938800 }, { "date": "2025-10-23", "open": 114.07887614775476, "high": 114.29406514372475, "low": 112.83665893808067, "close": 113.44309997558594, "volume": 15001100 }, { "date": "2025-10-24", "open": 113.80501308725131, "high": 113.92239094994473, "low": 112.66060691041326, "close": 112.86601257324219, "volume": 9919400 }, { "date": "2025-10-27", "open": 113.16922834660261, "high": 113.45288591527756, "low": 112.58235396357391, "close": 113.40398406982422, "volume": 10975400 }, { "date": "2025-10-28", "open": 112.96381511423425, "high": 113.63872471386321, "low": 112.4747519174045, "close": 112.51387786865234, "volume": 9535200 }, { "date": "2025-10-29", "open": 112.40628456818962, "high": 114.48969858493084, "low": 112.29869006673762, "close": 113.90281677246094, "volume": 12570600 }, { "date": "2025-10-30", "open": 113.88325805189164, "high": 113.97128584665982, "low": 112.02481638304766, "close": 112.18132019042969, "volume": 16172900 }, { "date": "2025-10-31", "open": 111.48685802493144, "high": 112.70951610904078, "low": 110.15660543241947, "close": 111.8585433959961, "volume": 20213400 }, { "date": "2025-11-03", "open": 111.99547896682066, "high": 112.47475883970789, "low": 111.15428961950117, "close": 111.27166748046875, "volume": 12290300 }, { "date": "2025-11-04", "open": 110.89996294846738, "high": 111.848746702585, "low": 110.0489977994227, "close": 111.64334106445312, "volume": 16860700 }, { "date": "2025-11-05", "open": 111.59444073626622, "high": 112.6606024247043, "low": 111.18362942696528, "close": 111.19341278076172, "volume": 12400900 }, { "date": "2025-11-06", "open": 111.15428644574173, "high": 112.42585378445636, "low": 111.15428644574173, "close": 111.99547576904297, "volume": 14219700 }, { "date": "2025-11-07", "open": 112.68994672905053, "high": 114.93964053548139, "low": 112.38672991938411, "close": 114.6559829711914, "volume": 17181100 }, { "date": "2025-11-10", "open": 114.87116448507929, "high": 115.85906675612755, "low": 112.9344709686703, "close": 115.63410186767578, "volume": 13048000 }, { "date": "2025-11-11", "open": 116.23077123372987, "high": 118.16745748219556, "low": 116.23077123372987, "close": 117.15998840332031, "volume": 16077100 }, { "date": "2025-11-12", "open": 116.49485272257324, "high": 116.67091577303606, "low": 115.2135095268513, "close": 115.53629302978516, "volume": 13790900 }, { "date": "2025-11-13", "open": 116.03513132693413, "high": 117.14041892714476, "low": 115.6927885818516, "close": 116.19163513183594, "volume": 17291900 }, { "date": "2025-11-14", "open": 116.87244686746136, "high": 117.8887353636572, "low": 115.1062932109266, "close": 117.70126342773438, "volume": 17064300 }, { "date": "2025-11-17", "open": 117.38552169764868, "high": 117.90846178816332, "low": 115.55029315462276, "close": 116.11270141601562, "volume": 16034900 }, { "date": "2025-11-18", "open": 115.69829417200403, "high": 117.88872867324781, "low": 114.92868367757431, "close": 117.44471740722656, "volume": 15808500 }, { "date": "2025-11-19", "open": 115.29375327419233, "high": 116.60604172062995, "low": 114.3860079315462, "close": 115.78709411621094, "volume": 15919200 }, { "date": "2025-11-20", "open": 116.408707853123, "high": 117.42498877850575, "low": 115.1852171506071, "close": 115.46148681640625, "volume": 14401000 }, { "date": "2025-11-21", "open": 115.43188565384565, "high": 115.81669090021714, "low": 114.10973583867872, "close": 115.52069091796875, "volume": 15667600 }, { "date": "2025-11-24", "open": 115.63909032972836, "high": 115.63909032972836, "low": 113.21185429092529, "close": 114.42547607421875, "volume": 18034900 }, { "date": "2025-11-25", "open": 113.64599157904323, "high": 114.35640356418065, "low": 112.66917886337103, "close": 112.98491668701172, "volume": 14434600 }, { "date": "2025-11-26", "open": 112.88625659268574, "high": 114.1985375288773, "low": 112.78758240073623, "close": 113.241455078125, "volume": 11650600 }, { "date": "2025-11-28", "open": 113.41905436046002, "high": 117.15857877347882, "low": 113.29078845403497, "close": 114.37613677978516, "volume": 7240800 }, { "date": "2025-12-01", "open": 114.55374295204415, "high": 115.84630108764226, "low": 114.55374295204415, "close": 115.0766830444336, "volume": 12658100 }, { "date": "2025-12-02", "open": 114.88921809084783, "high": 115.04708324638574, "low": 113.16252513788129, "close": 113.84333038330078, "volume": 14607700 }, { "date": "2025-12-03", "open": 114.40573490546087, "high": 116.40870498878743, "low": 114.33666749071055, "close": 116.2311019897461, "volume": 16819100 }, { "date": "2025-12-04", "open": 115.9350933848577, "high": 116.76390235401759, "low": 115.10628441569779, "close": 115.57988739013672, "volume": 13686900 }, { "date": "2025-12-05", "open": 115.19509441522956, "high": 117.19805716507028, "low": 114.85962623326688, "close": 114.9878921508789, "volume": 12516900 }, { "date": "2025-12-08", "open": 114.28733712854685, "high": 115.44175285038263, "low": 113.50785772306068, "close": 114.43534088134766, "volume": 14904200 }, { "date": "2025-12-09", "open": 115.34309108710077, "high": 118.86554441991682, "low": 115.33322216241953, "close": 116.67510986328125, "volume": 23790800 }, { "date": "2025-12-10", "open": 117.14871962735373, "high": 118.27353614463954, "low": 116.79351361897044, "close": 117.94792938232422, "volume": 19845200 }, { "date": "2025-12-11", "open": 117.52365595718771, "high": 118.75700806191198, "low": 117.48418778650247, "close": 117.94792938232422, "volume": 14781800 }, { "date": "2025-12-12", "open": 117.84926366942325, "high": 118.32286666589587, "low": 116.7343085399838, "close": 117.23751831054688, "volume": 14459500 }, { "date": "2025-12-15", "open": 117.42499492509607, "high": 117.44472524749287, "low": 115.29375877259989, "close": 116.19164276123047, "volume": 16358700 }, { "date": "2025-12-16", "open": 115.21481767475714, "high": 115.28388509197318, "low": 113.08358913795975, "close": 113.15265655517578, "volume": 17638700 }, { "date": "2025-12-17", "open": 113.67560151860383, "high": 116.05350810769643, "low": 113.63613334596256, "close": 115.84630584716797, "volume": 18502200 }, { "date": "2025-12-18", "open": 115.43189592766112, "high": 115.43189592766112, "low": 114.0900081442417, "close": 114.9878921508789, "volume": 13705600 }, { "date": "2025-12-19", "open": 115.19508563764711, "high": 116.00416431060746, "low": 114.41560621051228, "close": 115.1358871459961, "volume": 45412800 }, { "date": "2025-12-22", "open": 115.77722922241493, "high": 116.88231545701277, "low": 115.77722922241493, "close": 116.57644653320312, "volume": 11768600 }, { "date": "2025-12-23", "open": 116.89218418878711, "high": 118.43140525803896, "low": 116.74418042571656, "close": 117.82952880859375, "volume": 12567600 }, { "date": "2025-12-24", "open": 117.74072247279187, "high": 118.45113446144582, "low": 117.53352023073174, "close": 117.63218688964844, "volume": 6137400 }, { "date": "2025-12-26", "open": 117.30658757240157, "high": 117.95780111252107, "low": 116.95138155556984, "close": 117.5236587524414, "volume": 8066100 }, { "date": "2025-12-29", "open": 118.54980731774646, "high": 119.68449277406494, "low": 117.80979604551057, "close": 118.92474365234375, "volume": 14782500 }, { "date": "2025-12-30", "open": 119.48715192182848, "high": 120.17783362594038, "low": 119.02341032010088, "close": 119.37861633300781, "volume": 11150500 }, { "date": "2025-12-31", "open": 119.56609072636675, "high": 119.645027070368, "low": 118.27354008642878, "close": 118.73727416992188, "volume": 10559900 }, { "date": "2026-01-02", "open": 118.49060725078435, "high": 121.04611688709142, "low": 118.01700422831561, "close": 121.01651763916016, "volume": 14175100 }, { "date": "2026-01-05", "open": 123.54241829330819, "high": 124.2528303421078, "low": 120.75997612069915, "close": 123.69042205810547, "volume": 30112200 }, { "date": "2026-01-06", "open": 123.68054714401208, "high": 124.1245584169034, "low": 119.38848333943223, "close": 119.43782043457031, "volume": 23328600 }, { "date": "2026-01-07", "open": 118.20446913989147, "high": 118.52020697869004, "low": 116.6948398351087, "close": 116.91191101074219, "volume": 20353000 }, { "date": "2026-01-08", "open": 117.39539649884262, "high": 121.98346055829089, "low": 117.07965864379567, "close": 121.27305603027344, "volume": 20232700 }, { "date": "2026-01-09", "open": 121.58879088076311, "high": 123.19707936395015, "low": 121.46051744021162, "close": 122.95040893554688, "volume": 16137700 }, { "date": "2026-01-12", "open": 122.80240147695339, "high": 122.84186964764413, "low": 120.92770477195467, "close": 122.37812805175781, "volume": 15314900 }, { "date": "2026-01-13", "open": 123.33520752115764, "high": 125.44670567169717, "low": 123.14773559683472, "close": 124.85469818115234, "volume": 21619700 }, { "date": "2026-01-14", "open": 125.65390130486156, "high": 129.96570264290852, "low": 125.43683014660162, "close": 128.4659423828125, "volume": 27593900 }, { "date": "2026-01-15", "open": 127.41020965576172, "high": 128.46595122032, "low": 126.59126205791011, "close": 127.41020965576172, "volume": 17400000 }, { "date": "2026-01-16", "open": 127.19313614676857, "high": 128.4264882192749, "low": 127.15366044933069, "close": 128.1600799560547, "volume": 16592400 }, { "date": "2026-01-20", "open": 129.75850742241903, "high": 130.18278839040843, "low": 128.3376983939911, "close": 128.72250366210938, "volume": 16477300 }, { "date": "2026-01-21", "open": 130.15319515904696, "high": 131.94894814141026, "low": 130.15319515904696, "close": 131.83055114746094, "volume": 18879900 }, { "date": "2026-01-22", "open": 131.2780145581945, "high": 132.39295473790614, "low": 130.09399942683189, "close": 131.8601531982422, "volume": 16600100 }, { "date": "2026-01-23", "open": 133.29082129734618, "high": 134.1689673689743, "low": 132.68894488495607, "close": 133.17242431640625, "volume": 17758200 }, { "date": "2026-01-26", "open": 135.10630461278626, "high": 135.11618106437444, "low": 132.3830688097061, "close": 133.0441436767578, "volume": 16056100 }, { "date": "2026-01-27", "open": 133.4487010068035, "high": 135.10631904956838, "low": 132.91589950893422, "close": 135.00765991210938, "volume": 14517000 }, { "date": "2026-01-28", "open": 135.8562009907484, "high": 136.17193129495084, "low": 134.84978147594126, "close": 135.74766540527344, "volume": 15637300 }, { "date": "2026-01-29", "open": 138.4511844795975, "high": 140.4442706895522, "low": 137.25729298858514, "close": 138.63864135742188, "volume": 35760600 }, { "date": "2026-01-30", "open": 136.89222281998863, "high": 140.31600948196575, "low": 135.99433887052737, "close": 139.51678466796875, "volume": 29657700 }, { "date": "2026-02-02", "open": 137.96771016026025, "high": 138.4511896351406, "low": 136.2212792566809, "close": 136.55674743652344, "volume": 27735600 }, { "date": "2026-02-03", "open": 136.79355882759344, "high": 143.07871683127658, "low": 136.4679520395934, "close": 141.81576538085938, "volume": 37577800 }, { "date": "2026-02-04", "open": 142.20055727718952, "high": 145.87101428924865, "low": 142.20055727718952, "close": 145.6243438720703, "volume": 29426200 }, { "date": "2026-02-05", "open": 144.62780128520777, "high": 144.77579751377746, "low": 141.88482744155422, "close": 144.13446044921875, "volume": 18431700 }, { "date": "2026-02-06", "open": 144.6672665207462, "high": 147.57798958994934, "low": 144.1443264224402, "close": 147.06491088867188, "volume": 17216000 }, { "date": "2026-02-09", "open": 147.27211030621467, "high": 149.53161990987115, "low": 146.65051105111957, "close": 149.19615173339844, "volume": 21297300 }, { "date": "2026-02-10", "open": 149.33428146677946, "high": 149.75854737153173, "low": 147.82465966871308, "close": 149.57107543945312, "volume": 15800300 }, { "date": "2026-02-11", "open": 151.91938464479432, "high": 154.83995408588135, "low": 151.52471798158845, "close": 153.4882049560547, "volume": 23091500 }, { "date": "2026-02-12", "open": 152.8525141182461, "high": 154.20334596774293, "low": 148.86955392329364, "close": 148.91920471191406, "volume": 30652500 }, { "date": "2026-02-13", "open": 149.53503667709694, "high": 150.63755397112487, "low": 146.9823556296224, "close": 147.44918823242188, "volume": 20166000 }, { "date": "2026-02-17", "open": 147.20088103709168, "high": 148.12461916232286, "low": 144.1714401084163, "close": 145.20443725585938, "volume": 19766600 }, { "date": "2026-02-18", "open": 147.1512117547303, "high": 149.96213457527915, "low": 146.61485893888485, "close": 149.66415405273438, "volume": 19849700 }, { "date": "2026-02-19", "open": 151.17391296007145, "high": 152.34596565632472, "low": 149.82308104142925, "close": 149.95220947265625, "volume": 20305000 }, { "date": "2026-02-20", "open": 149.47544461771784, "high": 149.79327938752533, "low": 145.47261494560635, "close": 146.28707885742188, "volume": 25908600 }, { "date": "2026-02-23", "open": 147.15121695350626, "high": 150.2501932791706, "low": 147.13136269897575, "close": 149.74362182617188, "volume": 16073100 }, { "date": "2026-02-24", "open": 149.40590636909334, "high": 149.7038868797102, "low": 147.0320197225123, "close": 148.25372314453125, "volume": 14185500 }, { "date": "2026-02-25", "open": 148.89935987129022, "high": 149.16752870809867, "low": 146.33675156146265, "close": 148.05508422851562, "volume": 15225700 }, { "date": "2026-02-26", "open": 146.8134999377823, "high": 149.94227252800187, "low": 145.78051802335915, "close": 147.53857421875, "volume": 15632100 }, { "date": "2026-02-27", "open": 149.98200583536115, "high": 152.61413431248826, "low": 148.24380378097783, "close": 151.47189331054688, "volume": 30275100 }, { "date": "2026-03-02", "open": 158.27571783411466, "high": 158.53395953870333, "low": 151.99831803716847, "close": 153.1802978515625, "volume": 31493100 }, { "date": "2026-03-03", "open": 154.38213258261683, "high": 154.99796304377034, "low": 149.2867277341108, "close": 150.80641174316406, "volume": 25198900 }, { "date": "2026-03-04", "open": 149.70389345621814, "high": 150.14092953686614, "low": 146.8631740879252, "close": 148.80996704101562, "volume": 16764800 }, { "date": "2026-03-05", "open": 149.9820092838136, "high": 151.30304469422904, "low": 148.46232523665645, "close": 149.74362182617188, "volume": 22969300 }, { "date": "2026-03-06", "open": 152.11750594783567, "high": 152.7631329506698, "low": 148.94902463171314, "close": 150.1905975341797, "volume": 21136400 }, { "date": "2026-03-09", "open": 150.99513118452776, "high": 152.8525193577848, "low": 148.4623194854107, "close": 149.42578125, "volume": 25532700 }, { "date": "2026-03-10", "open": 148.2438074071617, "high": 149.3860484370434, "low": 146.70425394729372, "close": 147.13136291503906, "volume": 19617600 }, { "date": "2026-03-11", "open": 146.9922966622343, "high": 150.78653536813772, "low": 146.66451961480584, "close": 150.55809020996094, "volume": 15297400 }, { "date": "2026-03-12", "open": 151.24344930814027, "high": 153.95504029024, "low": 150.607764586727, "close": 152.4949493408203, "volume": 26054000 }, { "date": "2026-03-13", "open": 153.25975221702967, "high": 155.83228746743393, "low": 151.94864404183042, "close": 155.06747436523438, "volume": 22414100 }, { "date": "2026-03-16", "open": 154.94829470435673, "high": 156.7162932647919, "low": 153.71664895698615, "close": 156.1699981689453, "volume": 22835600 }, { "date": "2026-03-17", "open": 157.1831271380657, "high": 159.36829238305089, "low": 155.74290562359263, "close": 157.73934936523438, "volume": 21592200 }, { "date": "2026-03-18", "open": 158.5836245978209, "high": 159.10010800410745, "low": 156.46797955848893, "close": 156.52757263183594, "volume": 18947100 }, { "date": "2026-03-19", "open": 157.19305147663275, "high": 158.48429028446628, "low": 153.79610994446438, "close": 157.09373474121094, "volume": 27082700 }, { "date": "2026-03-20", "open": 158.27571685943028, "high": 161.3448813824297, "low": 158.02740228334451, "close": 158.5935516357422, "volume": 53942100 }, { "date": "2026-03-23", "open": 155.0674825949629, "high": 160.3317546721225, "low": 153.9749075468967, "close": 160.04371643066406, "volume": 25021300 }, { "date": "2026-03-24", "open": 160.61980432865266, "high": 166.35089373485314, "low": 160.16289884783137, "close": 164.2650604248047, "volume": 26131800 }, { "date": "2026-03-25", "open": 162.76523571437266, "high": 163.8876224635627, "low": 161.83157047054226, "close": 162.1593475341797, "volume": 17192300 }, { "date": "2026-03-26", "open": 162.9837500460696, "high": 164.5630270982508, "low": 160.96743691898868, "close": 164.31471252441406, "volume": 18625200 }, { "date": "2026-03-27", "open": 164.46370369951495, "high": 170.07560677850861, "low": 163.68896347300407, "close": 169.8372344970703, "volume": 30338300 }, { "date": "2026-03-30", "open": 171.34697728498398, "high": 175.22069359950967, "low": 169.8968287100872, "close": 170.31399536132812, "volume": 29813500 }, { "date": "2026-03-31", "open": 171.50590682570027, "high": 173.20438516733364, "low": 164.8510793251324, "close": 168.51620483398438, "volume": 32006700 }, { "date": "2026-04-01", "open": 164.65244003535972, "high": 166.86740190025927, "low": 158.4545025086476, "close": 159.69607543945312, "volume": 37927600 }, { "date": "2026-04-02", "open": 163.38105866010596, "high": 165.77479957775347, "low": 158.51408403248303, "close": 159.60667419433594, "volume": 25377700 }, { "date": "2026-04-06", "open": 159.487489402714, "high": 162.64604346041736, "low": 158.4544923034983, "close": 162.2686004638672, "volume": 16344300 }, { "date": "2026-04-07", "open": 163.11288507606477, "high": 165.11927115752792, "low": 160.67940518515758, "close": 162.8049774169922, "volume": 25227500 }, { "date": "2026-04-08", "open": 152.48501476813874, "high": 155.2959375077992, "low": 149.96213025990082, "close": 155.16680908203125, "volume": 31311200 }, { "date": "2026-04-09", "open": 155.80250368747105, "high": 158.15652110139501, "low": 153.26969189141946, "close": 153.99476623535156, "volume": 25868400 }, { "date": "2026-04-10", "open": 153.0014954462256, "high": 154.07421618394392, "low": 150.89579278843675, "close": 151.4818115234375, "volume": 21065000 }, { "date": "2026-04-13", "open": 153.2299625378998, "high": 153.5775938501499, "low": 150.2601147579226, "close": 151.61094665527344, "volume": 18685600 }, { "date": "2026-04-14", "open": 149.05827765272088, "high": 149.0980013153962, "low": 145.73085634569497, "close": 148.23387145996094, "volume": 18528200 }, { "date": "2026-04-15", "open": 147.5981924772423, "high": 149.21719323350692, "low": 145.90964120778764, "close": 148.0054168701172, "volume": 15626500 }, { "date": "2026-04-16", "open": 148.5219186530788, "high": 151.7500082642809, "low": 148.3431394263767, "close": 150.9553985595703, "volume": 15191000 }, { "date": "2026-04-17", "open": 143.88339364446122, "high": 145.81031711382454, "low": 141.01287784947976, "close": 145.45274353027344, "volume": 28947400 }, { "date": "2026-04-20", "open": 146.38640659622348, "high": 148.36298082556593, "low": 145.36335180517733, "close": 146.6843719482422, "volume": 16354400 }, { "date": "2026-04-21", "open": 146.3764710712823, "high": 147.80676545067388, "low": 145.25409949638887, "close": 147.35980224609375, "volume": 17515900 }, { "date": "2026-04-22", "open": 148.362982781199, "high": 149.6641486885593, "low": 147.18100301621726, "close": 148.4921112060547, "volume": 13738700 }, { "date": "2026-04-23", "open": 148.83975888275486, "high": 150.2104449991002, "low": 147.4988541463299, "close": 149.51516723632812, "volume": 12970400 }, { "date": "2026-04-24", "open": 148.6311717290291, "high": 149.28672584587542, "low": 145.95930447127088, "close": 147.90609741210938, "volume": 13735900 }, { "date": "2026-04-27", "open": 148.15441024053547, "high": 150.16078107497748, "low": 146.97243044995622, "close": 147.19094848632812, "volume": 13940800 }, { "date": "2026-04-28", "open": 150.50842941760018, "high": 151.2831696813456, "low": 148.8198933339478, "close": 149.5449676513672, "volume": 15173600 }, { "date": "2026-04-29", "open": 150.99512988770653, "high": 153.90536941024126, "low": 149.99192931237258, "close": 153.62725830078125, "volume": 14669100 }, { "date": "2026-04-30", "open": 151.4023509728099, "high": 154.6403826360389, "low": 150.3197030948466, "close": 153.28955078125, "volume": 22885900 }, { "date": "2026-05-01", "open": 151.5811440344586, "high": 153.96495780190406, "low": 150.11112604973115, "close": 151.72019958496094, "volume": 15458200 }, { "date": "2026-05-04", "open": 151.64074192537495, "high": 153.42860988574816, "low": 148.51198436166095, "close": 152.65386962890625, "volume": 14238500 }, { "date": "2026-05-05", "open": 152.06784743638346, "high": 154.24307032010233, "low": 151.3824968040683, "close": 153.83584594726562, "volume": 12494600 }, { "date": "2026-05-06", "open": 148.0650192907908, "high": 149.31651926928876, "low": 146.09835698125573, "close": 147.6875762939453, "volume": 20527000 }, { "date": "2026-05-07", "open": 145.81031490363108, "high": 146.08842600263094, "low": 143.2179102511608, "close": 145.591796875, "volume": 22509400 }, { "date": "2026-05-08", "open": 144.8667215176822, "high": 145.51233331644596, "low": 142.9497252181697, "close": 143.59535217285156, "volume": 19550100 }, { "date": "2026-05-11", "open": 145.0355844956354, "high": 148.71063725771492, "low": 145.01571508552792, "close": 148.6708984375, "volume": 14849500 }, { "date": "2026-05-12", "open": 150.2303172466553, "high": 150.78653946738183, "low": 148.76029921246098, "close": 149.614501953125, "volume": 16443100 }, { "date": "2026-05-13", "open": 149.04834222252728, "high": 150.76667488570803, "low": 148.67089920812532, "close": 150.5481719970703, "volume": 15772800 }, { "date": "2026-05-14", "open": 150.87592785682824, "high": 152.08770418043682, "low": 150.240243158863, "close": 151.75, "volume": 11331500 }, { "date": "2026-05-15", "open": 153.75, "high": 158, "low": 153, "close": 157.9199981689453, "volume": 27882400 }, { "date": "2026-05-18", "open": 157.32000732421875, "high": 161.72999572753906, "low": 155.22999572753906, "close": 160.49000549316406, "volume": 20065200 }, { "date": "2026-05-19", "open": 161.5, "high": 163.32000732421875, "low": 159.63999938964844, "close": 162.5500030517578, "volume": 20715600 }, { "date": "2026-05-20", "open": 161.61000061035156, "high": 163.67999267578125, "low": 156.27000427246094, "close": 156.27999877929688, "volume": 18509700 }, { "date": "2026-05-21", "open": 158.4199981689453, "high": 159.38999938964844, "low": 153.4600067138672, "close": 155.2899932861328, "volume": 17061700 }, { "date": "2026-05-22", "open": 154.02999877929688, "high": 155.5500030517578, "low": 153.1699981689453, "close": 154.9199981689453, "volume": 12948500 }, { "date": "2026-05-26", "open": 153.5, "high": 154.5500030517578, "low": 149.47000122070312, "close": 149.80999755859375, "volume": 13057800 }, { "date": "2026-05-27", "open": 147.22999572753906, "high": 148.69000244140625, "low": 145.75, "close": 147.89999389648438, "volume": 16241100 }, { "date": "2026-05-28", "open": 149.33999633789062, "high": 150.2100067138672, "low": 146.8699951171875, "close": 146.9600067138672, "volume": 14012500 }, { "date": "2026-05-29", "open": 146.19000244140625, "high": 146.92999267578125, "low": 144.7100067138672, "close": 145.25999450683594, "volume": 27959900 }, { "date": "2026-06-01", "open": 147.02000427246094, "high": 149.64999389648438, "low": 147, "close": 149.3800048828125, "volume": 16732100 }, { "date": "2026-06-02", "open": 149.02999877929688, "high": 150.8300018310547, "low": 148.5, "close": 149.55999755859375, "volume": 10462400 }, { "date": "2026-06-03", "open": 150.61000061035156, "high": 154.91000366210938, "low": 150.02000427246094, "close": 152.52999877929688, "volume": 14373000 }, { "date": "2026-06-04", "open": 152.0500030517578, "high": 153.42999267578125, "low": 150.94000244140625, "close": 152.0399932861328, "volume": 11799400 }, { "date": "2026-06-05", "open": 152.00999450683594, "high": 152.1300048828125, "low": 149.3000030517578, "close": 149.9199981689453, "volume": 16584000 }, { "date": "2026-06-08", "open": 151.16000366210938, "high": 153.80999755859375, "low": 150.89999389648438, "close": 151.75, "volume": 13870900 }, { "date": "2026-06-09", "open": 150.91000366210938, "high": 151.1300048828125, "low": 147.77999877929688, "close": 148.91000366210938, "volume": 18163500 }, { "date": "2026-06-10", "open": 151.22999572753906, "high": 152.49000549316406, "low": 149.55999755859375, "close": 150.6199951171875, "volume": 14596500 }, { "date": "2026-06-11", "open": 152.3000030517578, "high": 152.49000549316406, "low": 146.4199981689453, "close": 146.60000610351562, "volume": 17285800 }, { "date": "2026-06-12", "open": 145.6300048828125, "high": 148.91000366210938, "low": 145.14999389648438, "close": 147.00999450683594, "volume": 17713100 }, { "date": "2026-06-15", "open": 139.74000549316406, "high": 141.97999572753906, "low": 137.72000122070312, "close": 140.9199981689453, "volume": 23631400 }, { "date": "2026-06-16", "open": 140.19000244140625, "high": 142.14999389648438, "low": 139.97999572753906, "close": 141.86000061035156, "volume": 18925400 }, { "date": "2026-06-17", "open": 141.22000122070312, "high": 142.33999633789062, "low": 140.32000732421875, "close": 140.74000549316406, "volume": 16663200 }, { "date": "2026-06-18", "open": 138.32000732421875, "high": 138.4600067138672, "low": 135.85000610351562, "close": 137.80999755859375, "volume": 48063400 }, { "date": "2026-06-22", "open": 138.5399932861328, "high": 139, "low": 137.02000427246094, "close": 138.47000122070312, "volume": 15783300 }, { "date": "2026-06-23", "open": 139.4600067138672, "high": 140.38999938964844, "low": 138.5, "close": 139.72999572753906, "volume": 13699400 }, { "date": "2026-06-24", "open": 137.1199951171875, "high": 137.63999938964844, "low": 135.58999633789062, "close": 136.89999389648438, "volume": 16212900 }, { "date": "2026-06-25", "open": 135.63999938964844, "high": 138.07000732421875, "low": 134.9499969482422, "close": 137.5500030517578, "volume": 13288800 }, { "date": "2026-06-26", "open": 136.97000122070312, "high": 137.5800018310547, "low": 135.9199981689453, "close": 136.5399932861328, "volume": 22684200 }, { "date": "2026-06-29", "open": 136.5800018310547, "high": 137.38999938964844, "low": 135.38999938964844, "close": 136.05999755859375, "volume": 11972700 }, { "date": "2026-06-30", "open": 136.47999572753906, "high": 137.3000030517578, "low": 135.3300018310547, "close": 136.72000122070312, "volume": 28784000 }, { "date": "2026-07-01", "open": 136.52999877929688, "high": 137.49000549316406, "low": 135.6300048828125, "close": 136.27999877929688, "volume": 12433400 }, { "date": "2026-07-02", "open": 137.14999389648438, "high": 139.13999938964844, "low": 136.3300018310547, "close": 137.08999633789062, "volume": 13703300 }, { "date": "2026-07-06", "open": 136.5500030517578, "high": 137.3699951171875, "low": 136.00999450683594, "close": 136.44000244140625, "volume": 13915100 }, { "date": "2026-07-07", "open": 138.55999755859375, "high": 141.74000549316406, "low": 138.1300048828125, "close": 141.69000244140625, "volume": 14667800 }, { "date": "2026-07-08", "open": 143.44000244140625, "high": 143.99000549316406, "low": 139.80999755859375, "close": 141.1300048828125, "volume": 18291400 }, { "date": "2026-07-09", "open": 139.66000366210938, "high": 140.0500030517578, "low": 137.1199951171875, "close": 137.4600067138672, "volume": 14110200 }, { "date": "2026-07-10", "open": 137.89999389648438, "high": 138.97000122070312, "low": 137.13999938964844, "close": 138.8800048828125, "volume": 9753500 }, { "date": "2026-07-13", "open": 140.9199981689453, "high": 145.22999572753906, "low": 140.49000549316406, "close": 144.50999450683594, "volume": 18724300 }, { "date": "2026-07-14", "open": 145.50999450683594, "high": 146, "low": 143.88999938964844, "close": 145.08999633789062, "volume": 16096400 }, { "date": "2026-07-15", "open": 145.08999633789062, "high": 145.08999633789062, "low": 142.02999877929688, "close": 144.50999450683594, "volume": 13444500 }, { "date": "2026-07-16", "open": 145.27999877929688, "high": 146.8699951171875, "low": 144.5500030517578, "close": 145.9499969482422, "volume": 13518000 }, { "date": "2026-07-17", "open": 149.02999877929688, "high": 150, "low": 147.1699981689453, "close": 147.36000061035156, "volume": 19031400 }, { "date": "2026-07-20", "open": 146.5, "high": 149.08999633789062, "low": 146.22999572753906, "close": 148.36000061035156, "volume": 12149200 }, { "date": "2026-07-21", "open": 149.00999450683594, "high": 151.75999450683594, "low": 148.47999572753906, "close": 151.7100067138672, "volume": 13145300 }, { "date": "2026-07-22", "open": 153.86000061035156, "high": 154.8000030517578, "low": 152.9499969482422, "close": 154.4499969482422, "volume": 13788700 }, { "date": "2026-07-23", "open": 156.60000610351562, "high": 158.57000732421875, "low": 156.05999755859375, "close": 156.88999938964844, "volume": 15822800 }, { "date": "2026-07-24", "open": 156.99000549316406, "high": 158.7100067138672, "low": 155.67999267578125, "close": 156.94000244140625, "volume": 12091600 }, { "date": "2026-07-27", "open": 153.07000732421875, "high": 155.4199981689453, "low": 152.5, "close": 154.77000427246094, "volume": 13955800 }, { "date": "2026-07-28", "open": 154.1699981689453, "high": 156.17999267578125, "low": 151.8800048828125, "close": 153.0399932861328, "volume": 16299900 }, { "date": "2026-07-29", "open": 157.72000122070312, "high": 159.07000732421875, "low": 155.86000061035156, "close": 156.75, "volume": 14571300 }, { "date": "2026-07-30", "open": 155.08999633789062, "high": 157.77999877929688, "low": 154.52999877929688, "close": 156.97000122070312, "volume": 12578100 }, { "date": "2026-07-31", "open": 153.74000549316406, "high": 156.16000366210938, "low": 152.13999938964844, "close": 155.44000244140625, "volume": 15714200 }, { "date": "2026-08-03", "open": 153.4600067138672, "high": 155.91000366210938, "low": 152.64999389648438, "close": 155.05999755859375, "volume": 14532800 }, { "date": "2026-08-04", "open": 151.6199951171875, "high": 154.83999633789062, "low": 149.08999633789062, "close": 153.9600067138672, "volume": 14347900 }, { "date": "2026-08-05", "open": 155.0399932861328, "high": 155.0399932861328, "low": 151.14999389648438, "close": 151.6300048828125, "volume": 12227500 }, { "date": "2026-08-06", "open": 154.22000122070312, "high": 154.8699951171875, "low": 151.83999633789062, "close": 154.83999633789062, "volume": 11879100 }, { "date": "2026-08-07", "open": 152.63999938964844, "high": 153.6699981689453, "low": 151.52999877929688, "close": 153.0399932861328, "volume": 18450600 } ] }, { "schema_version": "chatgpt_lab_technical_v1", "market": "US", "symbol": "COST", "ticker": "COST", "name": "Costco", "sector": "소비재", "data_status": "LIVE", "latest_complete_session": "2026-08-07", "source": { "source_id": "YAHOO_QUERY1", "provider_revision": "yahoo-chart-v8-adjusted-failover-v2", "retrieved_at": "2026-08-11T00:37:48+09:00", "data_revision": "9b2cb4b998945c44db8d53c192ab6e830f48043d3b3c54e3a42ca4e813a69fe2", "source_meta": { "currency": "USD", "exchange_name": "NMS", "full_exchange_name": "NasdaqGS", "instrument_type": "EQUITY", "timezone": "America/New_York", "price_hint": 2, "first_trade_date": 521299800 }, "raw_cache_relative_url": "lab_cache/yahoo/US/COST.json", "raw_cache_public_url": "https://k-bizpost.myds.me/lab_cache/yahoo/US/COST.json" }, "data_integrity": { "ok": true, "bar_count": 499, "minimum_bars": 220, "benchmark_session": "2026-08-07", "session_matches_benchmark": true, "adjustment_status": "ADJUSTED_CLOSE_RATIO_APPLIED" }, "latest_bar": { "date": "2026-08-07", "open": 943.510009765625, "high": 949.7899780273438, "low": 937.510009765625, "close": 947.8200073242188, "volume": 1523800 }, "previous_bar": { "date": "2026-08-06", "open": 959.5499877929688, "high": 966.1400146484375, "low": 941.780029296875, "close": 949.1500244140625, "volume": 2116500 }, "indicators": { "ma5": 948.1780029296875, "ma20": 941.5217163085938, "ma60": 965.8497650146485, "ma120": 980.7318700154623, "ma200": 955.2610107421875, "atr14": 18.594645186601245, "return_20d_pct": 3.610038957806938, "return_60d_pct": -7.099956598221868, "return_120d_pct": -6.654575325970891, "relative_strength_20d_pct": 1.204222270998767, "relative_strength_60d_pct": -11.919333782584696, "high_252": 1094.7594789612422, "low_252": 840.3510537593472, "distance_to_high_252_pct": -13.42207804187695 }, "trend": { "ma20_rising": true, "ma60_rising": false, "ma20_slope_5d_pct": 0.3635987366342519, "ma60_slope_5d_pct": -0.4963299509495922, "above_ma20": true, "above_ma60": false, "above_ma200": false, "early_alignment": false }, "liquidity": { "avg_volume_20": 2078455, "avg_traded_value_20": 1957429961.6445923, "last_volume": 1523800, "volume_ratio_20": 0.7331407223153736 }, "corporate_actions_180d": [ { "type": "DIVIDEND", "date": "2026-05-01", "amount": 1.47 }, { "type": "DIVIDEND", "date": "2026-07-24", "amount": 1.47 } ], "company_risk": { "status": "EXTERNAL_VERIFICATION_REQUIRED", "verified_by_lab": false, "lab_available": { "corporate_actions": [ { "type": "DIVIDEND", "date": "2026-05-01", "amount": 1.47 }, { "type": "DIVIDEND", "date": "2026-07-24", "amount": 1.47 } ], "liquidity": { "avg_volume_20": 2078455, "avg_traded_value_20": 1957429961.6445923, "last_volume": 1523800, "volume_ratio_20": 0.7331407223153736 }, "data_integrity": { "ok": true } }, "missing": [ "earnings_and_filings", "dilution", "accounting", "debt", "regulatory", "trading_halt" ], "instruction": "Champion 판정 전 거래소/공시/기업 공식자료로 별도 확인. 미확인 시 자료 제한으로 처리." }, "raw_adjusted_ohlcv": [ { "date": "2025-09-23", "open": 937.29137138679, "high": 939.5084164778733, "low": 928.085075868978, "close": 938.12646484375, "volume": 3258500 }, { "date": "2025-09-24", "open": 938.8024956169024, "high": 948.1280287423707, "low": 937.6392388056166, "close": 939.7867431640625, "volume": 2149800 }, { "date": "2025-09-25", "open": 946.9251925141294, "high": 947.4719900258755, "low": 930.1928002955735, "close": 937.8381958007812, "volume": 2991500 }, { "date": "2025-09-26", "open": 920.1811296166691, "high": 922.2490811056193, "low": 899.8000444176693, "close": 910.6368408203125, "volume": 4812900 }, { "date": "2025-09-29", "open": 911.02461959339, "high": 911.8994591568494, "low": 898.0502700933295, "close": 911.551513671875, "volume": 4107000 }, { "date": "2025-09-30", "open": 910.9350870843747, "high": 925.1123784761057, "low": 908.0717883135935, "close": 920.2606811523438, "volume": 3096700 }, { "date": "2025-10-01", "open": 917.6459400817009, "high": 918.6401393667298, "low": 905.8845455490982, "close": 912.018798828125, "volume": 2642100 }, { "date": "2025-10-02", "open": 907.2664866156281, "high": 913.1819844292902, "low": 904.7312906043752, "close": 911.4520874023438, "volume": 2063800 }, { "date": "2025-10-03", "open": 910.2789330856883, "high": 912.7743222723942, "low": 905.9143837424253, "close": 910.0701293945312, "volume": 2319200 }, { "date": "2025-10-06", "open": 910.1894913654356, "high": 910.4678963062222, "low": 899.0047488445605, "close": 905.6559448242188, "volume": 2504000 }, { "date": "2025-10-07", "open": 903.45873308962, "high": 912.3170830558148, "low": 898.6368906363464, "close": 909.4935302734375, "volume": 2601800 }, { "date": "2025-10-08", "open": 907.2466300902075, "high": 911.0643821974753, "low": 905.6758388472809, "close": 909.4935302734375, "volume": 2376900 }, { "date": "2025-10-09", "open": 926.9018873186244, "high": 938.29543240876, "low": 921.9010967155538, "close": 937.4205322265625, "volume": 3742900 }, { "date": "2025-10-10", "open": 938.9416805414743, "high": 939.965734941546, "low": 923.6111444139257, "close": 924.6152954101562, "volume": 3142500 }, { "date": "2025-10-13", "open": 923.6111119266006, "high": 930.5506033388376, "low": 917.6459163705623, "close": 930.133056640625, "volume": 2169600 }, { "date": "2025-10-14", "open": 934.8058466394673, "high": 941.9242869514803, "low": 930.5208500694445, "close": 941.0195922851562, "volume": 1925900 }, { "date": "2025-10-15", "open": 940.5124759723482, "high": 958.4080621959234, "low": 939.7767782476892, "close": 949.4503173828125, "volume": 2009800 }, { "date": "2025-10-16", "open": 949.9971578798032, "high": 952.3435142975387, "low": 915.8165817892118, "close": 920.250732421875, "volume": 2721400 }, { "date": "2025-10-17", "open": 924.1877149296278, "high": 933.374105884344, "low": 922.7660173467411, "close": 930.8985595703125, "volume": 2502200 }, { "date": "2025-10-20", "open": 930.759423538337, "high": 934.3484683647503, "low": 926.0966265020807, "close": 930.6798706054688, "volume": 1523700 }, { "date": "2025-10-21", "open": 930.6798770452579, "high": 937.8977735550166, "low": 929.5763304036458, "close": 932.0618286132812, "volume": 1448200 }, { "date": "2025-10-22", "open": 934.5473498312437, "high": 947.4719408395481, "low": 927.0908550187603, "close": 939.2001953125, "volume": 2372400 }, { "date": "2025-10-23", "open": 939.9855938732109, "high": 939.9855938732109, "low": 929.0693048514044, "close": 936.58544921875, "volume": 1974800 }, { "date": "2025-10-24", "open": 934.547363304078, "high": 937.5299612720697, "low": 924.7545242482829, "close": 926.7329711914062, "volume": 1639400 }, { "date": "2025-10-27", "open": 924.8141956752468, "high": 927.7868420114111, "low": 919.753694303392, "close": 924.4562377929688, "volume": 1967600 }, { "date": "2025-10-28", "open": 921.4934350581169, "high": 925.3210778195237, "low": 914.8621431875869, "close": 918.7991333007812, "volume": 2090800 }, { "date": "2025-10-29", "open": 913.6691063248068, "high": 914.5440065150578, "low": 904.0253615102932, "close": 907.1272583007812, "volume": 2449600 }, { "date": "2025-10-30", "open": 907.3958028047791, "high": 917.6459956266251, "low": 905.089253042164, "close": 914.8423461914062, "volume": 2677100 }, { "date": "2025-10-31", "open": 912.1841011184814, "high": 915.9574255934614, "low": 905.6827654404211, "close": 907.4450073242188, "volume": 2456300 }, { "date": "2025-11-03", "open": 908.3908067378604, "high": 925.1070071732609, "low": 904.3884517538837, "close": 923.9620361328125, "volume": 3206600 }, { "date": "2025-11-04", "open": 929.1093815584379, "high": 937.0343654417408, "low": 924.8879615993136, "close": 936.6062622070312, "volume": 2554500 }, { "date": "2025-11-05", "open": 935.8694573698466, "high": 941.126285192148, "low": 923.3646508807745, "close": 930.9213256835938, "volume": 2974800 }, { "date": "2025-11-06", "open": 920.2982084442473, "high": 920.9354107719865, "low": 904.308780932225, "close": 919.5216674804688, "volume": 3247700 }, { "date": "2025-11-07", "open": 925.4455051291218, "high": 932.8826514210846, "low": 916.7438592359772, "close": 918.685302734375, "volume": 2584000 }, { "date": "2025-11-10", "open": 914.9617516975228, "high": 917.9485691676997, "low": 905.0753931632721, "close": 911.536865234375, "volume": 2612700 }, { "date": "2025-11-11", "open": 912.4727744167678, "high": 914.8522870159566, "low": 908.9881538925358, "close": 909.8443603515625, "volume": 1663400 }, { "date": "2025-11-12", "open": 911.4472149750238, "high": 914.0656630973244, "low": 907.6639250783817, "close": 909.9837036132812, "volume": 1829700 }, { "date": "2025-11-13", "open": 912.3233953014628, "high": 922.6777204364514, "low": 907.7137353598572, "close": 921.0150756835938, "volume": 2430600 }, { "date": "2025-11-14", "open": 923.0560438986494, "high": 924.8083198933047, "low": 911.0788765194511, "close": 918.9242553710938, "volume": 1739100 }, { "date": "2025-11-17", "open": 917.9685117903665, "high": 920.8358614576421, "low": 904.8165368287791, "close": 908.5799560546875, "volume": 2481900 }, { "date": "2025-11-18", "open": 908.5799177513722, "high": 914.8720928908436, "low": 890.2408152844337, "close": 891.1468505859375, "volume": 2984700 }, { "date": "2025-11-19", "open": 891.0672133742793, "high": 891.0672133742793, "low": 870.1295937064068, "close": 886.6865234375, "volume": 3462300 }, { "date": "2025-11-20", "open": 889.5737841531334, "high": 900.5951476741274, "low": 887.0847696479483, "close": 889.3646850585938, "volume": 2648300 }, { "date": "2025-11-21", "open": 890.5893707718235, "high": 901.3419018755138, "low": 888.2098581891953, "close": 895.0596313476562, "volume": 2870100 }, { "date": "2025-11-24", "open": 895.049603704043, "high": 897.3992187804205, "low": 877.4473006584941, "close": 882.2261962890625, "volume": 3661200 }, { "date": "2025-11-25", "open": 882.7638062945748, "high": 891.7839923547164, "low": 881.2405610290477, "close": 890.400146484375, "volume": 2534700 }, { "date": "2025-11-26", "open": 892.0827760133623, "high": 907.9925381017802, "low": 891.684509365306, "close": 904.2689819335938, "volume": 1936200 }, { "date": "2025-11-28", "open": 901.0432122255621, "high": 910.1828664987099, "low": 899.0320689934615, "close": 909.5755615234375, "volume": 1092600 }, { "date": "2025-12-01", "open": 909.1872392374836, "high": 914.5436033648414, "low": 902.227964337641, "close": 907.9526977539062, "volume": 2149400 }, { "date": "2025-12-02", "open": 907.9527571549982, "high": 918.9442241572193, "low": 901.0233183773386, "close": 917.978515625, "volume": 2160600 }, { "date": "2025-12-03", "open": 916.7638178640503, "high": 922.2496158056405, "low": 911.9948877313677, "close": 918.2074584960938, "volume": 1886800 }, { "date": "2025-12-04", "open": 903.0443614604421, "high": 903.9702675660149, "low": 884.1776193235453, "close": 891.9234008789062, "volume": 3787800 }, { "date": "2025-12-05", "open": 893.3073104076512, "high": 901.9093591649412, "low": 889.0759857275369, "close": 890.7485961914062, "volume": 2359800 }, { "date": "2025-12-08", "open": 889.5738206829622, "high": 890.0716236044411, "low": 879.0204230543907, "close": 883.6201171875, "volume": 2407900 }, { "date": "2025-12-09", "open": 882.9529707981908, "high": 885.1134791152941, "low": 877.6364699076195, "close": 884.5360107421875, "volume": 1899500 }, { "date": "2025-12-10", "open": 883.9187345476414, "high": 885.6710104504017, "low": 867.2622692247734, "close": 870.567626953125, "volume": 3318300 }, { "date": "2025-12-11", "open": 872.011327238483, "high": 882.1067851651885, "low": 868.715874297946, "close": 880.5934448242188, "volume": 3041600 }, { "date": "2025-12-12", "open": 879.4185932842979, "high": 884.7152234461712, "low": 863.3096986902442, "close": 880.5834350585938, "volume": 4808900 }, { "date": "2025-12-15", "open": 878.2338582822865, "high": 883.590222595436, "low": 847.658841640694, "close": 856.778564453125, "volume": 4771400 }, { "date": "2025-12-16", "open": 853.672264615328, "high": 859.795264771658, "low": 840.3510537593472, "close": 856.6093139648438, "volume": 3843300 }, { "date": "2025-12-17", "open": 854.7275865879874, "high": 864.7633101523063, "low": 854.4587535742693, "close": 858.859375, "volume": 2363700 }, { "date": "2025-12-18", "open": 856.519647032183, "high": 859.3571599873912, "low": 848.7638998218569, "close": 853.8215942382812, "volume": 2467500 }, { "date": "2025-12-19", "open": 852.8060671553094, "high": 854.6778109201331, "low": 845.5879251073638, "close": 851.8602294921875, "volume": 10097600 }, { "date": "2025-12-22", "open": 850.2473769244026, "high": 851.7407856660731, "low": 843.5867715058739, "close": 846.2649536132812, "volume": 2373300 }, { "date": "2025-12-23", "open": 845.3688749818153, "high": 851.2230420476435, "low": 843.0789937559065, "close": 851.0338745117188, "volume": 1903300 }, { "date": "2025-12-24", "open": 854.8271869313126, "high": 872.1507536042078, "low": 854.5782854605351, "close": 868.0289306640625, "volume": 1822200 }, { "date": "2025-12-26", "open": 866.8142761875987, "high": 873.733748873638, "low": 865.1814680389904, "close": 869.5123291015625, "volume": 1324100 }, { "date": "2025-12-29", "open": 869.4525532020101, "high": 870.6572580767105, "low": 861.8859735506638, "close": 864.0265502929688, "volume": 1792500 }, { "date": "2025-12-30", "open": 860.2034175174031, "high": 864.0066389933689, "low": 857.644703300577, "close": 861.84619140625, "volume": 1680800 }, { "date": "2025-12-31", "open": 860.7809286464137, "high": 864.1858836617611, "low": 857.5551753932468, "close": 858.55078125, "volume": 1490000 }, { "date": "2026-01-02", "open": 857.3560770000715, "high": 859.3074256679585, "low": 848.7540274631775, "close": 850.7452392578125, "volume": 2373400 }, { "date": "2026-01-05", "open": 860.1536747646152, "high": 874.9085605564455, "low": 857.0672602106911, "close": 871.891845703125, "volume": 2805600 }, { "date": "2026-01-06", "open": 872.1009350879064, "high": 890.1512735673949, "low": 867.4713436920824, "close": 885.193115234375, "volume": 2742300 }, { "date": "2026-01-07", "open": 888.0803718291135, "high": 889.6733167991548, "low": 875.754767188335, "close": 878.7017822265625, "volume": 2680100 }, { "date": "2026-01-08", "open": 897.170280582146, "high": 927.5760605554005, "low": 892.06281784629, "close": 911.2879638671875, "volume": 5207200 }, { "date": "2026-01-09", "open": 911.9450360608408, "high": 925.7640497384012, "low": 907.3254712273603, "close": 920.81591796875, "volume": 2895400 }, { "date": "2026-01-12", "open": 916.355640925395, "high": 940.6782843439128, "low": 912.970556757135, "close": 938.9359741210938, "volume": 3246400 }, { "date": "2026-01-13", "open": 933.898162687959, "high": 938.7567238050707, "low": 925.5151181829934, "close": 937.7909545898438, "volume": 2222100 }, { "date": "2026-01-14", "open": 934.2068312635929, "high": 951.410868329552, "low": 934.16696813972, "close": 946.8012084960938, "volume": 2894900 }, { "date": "2026-01-15", "open": 950.345526735376, "high": 954.0691434256956, "low": 945.825498335225, "close": 952.5458374023438, "volume": 2185900 }, { "date": "2026-01-16", "open": 957.7728215976579, "high": 960.7397075663279, "low": 946.8211573174351, "close": 959.375732421875, "volume": 3862900 }, { "date": "2026-01-20", "open": 954.1687210368059, "high": 965.6381196536895, "low": 949.9373962556692, "close": 960.0228881835938, "volume": 3209900 }, { "date": "2026-01-21", "open": 955.3833362199402, "high": 985.2913744336598, "low": 955.3833362199402, "close": 978.5411376953125, "volume": 4073700 }, { "date": "2026-01-22", "open": 973.5929667325235, "high": 979.6761035638762, "low": 967.2907650271668, "close": 971.8804931640625, "volume": 2074400 }, { "date": "2026-01-23", "open": 967.1713408054876, "high": 980.5223883985109, "low": 966.7432375858068, "close": 978.929443359375, "volume": 1680600 }, { "date": "2026-01-26", "open": 982.0954794431643, "high": 988.6366172237797, "low": 972.0597553774433, "close": 973.3739624023438, "volume": 2458700 }, { "date": "2026-01-27", "open": 973.383926369191, "high": 973.7025275352663, "low": 957.4841300110141, "close": 966.0164794921875, "volume": 2077900 }, { "date": "2026-01-28", "open": 965.2497856635111, "high": 965.8371590540582, "low": 951.4108407828544, "close": 956.5581665039062, "volume": 2474800 }, { "date": "2026-01-29", "open": 953.7803850678829, "high": 956.0802320218186, "low": 944.3420615842438, "close": 948.7028198242188, "volume": 1825000 }, { "date": "2026-01-30", "open": 945.9512631165533, "high": 948.2342933416287, "low": 927.4774540008517, "close": 937.3972778320312, "volume": 2396300 }, { "date": "2026-02-02", "open": 941.365202225755, "high": 967.3760723685152, "low": 928.4445615967517, "close": 965.4219970703125, "volume": 2451300 }, { "date": "2026-02-03", "open": 961.4241064136298, "high": 987.6443600387222, "low": 961.354372343882, "close": 974.9529418945312, "volume": 2960700 }, { "date": "2026-02-04", "open": 980.3266260527595, "high": 991.5823501837411, "low": 972.231267074857, "close": 975.3816528320312, "volume": 2631500 }, { "date": "2026-02-05", "open": 992.4796327883465, "high": 997.9131095476899, "low": 984.334437772215, "close": 986.2884521484375, "volume": 2988800 }, { "date": "2026-02-06", "open": 985.151960201742, "high": 998.3318212858073, "low": 980.5160440419301, "close": 998.1224365234375, "volume": 2358600 }, { "date": "2026-02-09", "open": 998.2819569958236, "high": 1006.5567622492889, "low": 989.6681565437949, "close": 994.5632934570312, "volume": 1861700 }, { "date": "2026-02-10", "open": 992.9881107321103, "high": 994.4237441993664, "low": 966.0600494625904, "close": 968.2832641601562, "volume": 1781500 }, { "date": "2026-02-11", "open": 970.3370415451359, "high": 986.5676776564984, "low": 964.1857782026741, "close": 975.17236328125, "volume": 1769400 }, { "date": "2026-02-12", "open": 975.7804358356041, "high": 1006.1480409605498, "low": 975.1723012024485, "close": 995.8294067382812, "volume": 2970400 }, { "date": "2026-02-13", "open": 996.9659807262948, "high": 1019.7765672333104, "low": 990.7449227425586, "close": 1015.389892578125, "volume": 2661600 }, { "date": "2026-02-17", "open": 1019.2382502670578, "high": 1025.3196576953085, "low": 1007.414187225658, "close": 1008.9794311523438, "volume": 1732200 }, { "date": "2026-02-18", "open": 1006.9356722136181, "high": 1012.9174682861743, "low": 990.4857330140887, "close": 993.0579223632812, "volume": 1926800 }, { "date": "2026-02-19", "open": 989.2993045047693, "high": 1004.8021132505144, "low": 981.1241713374068, "close": 984.8229370117188, "volume": 1750000 }, { "date": "2026-02-20", "open": 980.1471179578817, "high": 984.3742437578796, "low": 974.8432519173275, "close": 982.2806396484375, "volume": 1662200 }, { "date": "2026-02-23", "open": 978.8212141883375, "high": 988.3023706575459, "low": 975.0925710555415, "close": 983.0284423828125, "volume": 1489300 }, { "date": "2026-02-24", "open": 983.3873286967852, "high": 995.8494037062743, "low": 982.0513674817787, "close": 995.4007568359375, "volume": 1671100 }, { "date": "2026-02-25", "open": 994.6530059311631, "high": 999.4583892292547, "low": 988.4319479875674, "close": 991.7418823242188, "volume": 1554600 }, { "date": "2026-02-26", "open": 993.8953223438048, "high": 1002.4692664077395, "low": 980.5459939214853, "close": 983.7462158203125, "volume": 1804400 }, { "date": "2026-02-27", "open": 987.5247860470829, "high": 1011.1129754268824, "low": 986.5776561532456, "close": 1007.7232666015625, "volume": 3935000 }, { "date": "2026-03-02", "open": 1007.8428569683352, "high": 1017.7228239541612, "low": 999.4484204139111, "close": 999.7276000976562, "volume": 1986900 }, { "date": "2026-03-03", "open": 999.4982290086558, "high": 1012.6681712116741, "low": 997.5940508040426, "close": 1004.71240234375, "volume": 1947100 }, { "date": "2026-03-04", "open": 1001.9508357610218, "high": 1010.9235298126131, "low": 993.975107715163, "close": 1003.685546875, "volume": 1806600 }, { "date": "2026-03-05", "open": 993.4766578436514, "high": 996.2183144508467, "low": 975.8403261800947, "close": 979.5889282226562, "volume": 2766000 }, { "date": "2026-03-06", "open": 964.0760781906463, "high": 999.4583909429965, "low": 957.5459632178216, "close": 995.0717163085938, "volume": 2708900 }, { "date": "2026-03-09", "open": 996.5970979151931, "high": 1004.3534615233565, "low": 984.9923994150885, "close": 1002.2498779296875, "volume": 2348200 }, { "date": "2026-03-10", "open": 997.4644109577372, "high": 1007.0352595264886, "low": 992.9780642817653, "close": 994.3339233398438, "volume": 1613400 }, { "date": "2026-03-11", "open": 993.2971611246434, "high": 994.3639220345076, "low": 984.8927451422288, "close": 989.2195434570312, "volume": 1260500 }, { "date": "2026-03-12", "open": 985.6105480944931, "high": 1003.1571863012988, "low": 981.014549413127, "close": 1000.2759399414062, "volume": 1669200 }, { "date": "2026-03-13", "open": 1002.8481300094999, "high": 1009.7570971306956, "low": 998.9599382452018, "close": 1005.3704223632812, "volume": 1469700 }, { "date": "2026-03-16", "open": 1007.4341152491746, "high": 1009.5776164301199, "low": 992.4098307410371, "close": 998.70068359375, "volume": 1243400 }, { "date": "2026-03-17", "open": 1003.4363102041303, "high": 1005.0414108770923, "low": 991.7319389764835, "close": 993.1376342773438, "volume": 1210400 }, { "date": "2026-03-18", "open": 987.365144531171, "high": 990.964176939235, "low": 975.1722706631457, "close": 976.9468383789062, "volume": 1434400 }, { "date": "2026-03-19", "open": 982.8489508726994, "high": 985.7899517809818, "low": 967.4657125291749, "close": 971.822509765625, "volume": 1340200 }, { "date": "2026-03-20", "open": 972.1216002798619, "high": 977.784359717839, "low": 967.5953358078008, "close": 969.3799438476562, "volume": 2621600 }, { "date": "2026-03-23", "open": 982.6794306340596, "high": 983.6465192669677, "low": 961.6036162737646, "close": 962.7999267578125, "volume": 1779100 }, { "date": "2026-03-24", "open": 959.1410878252898, "high": 978.3028055936963, "low": 958.0843063209951, "close": 970.8654174804688, "volume": 1259300 }, { "date": "2026-03-25", "open": 975.0327706314996, "high": 977.8342427225256, "low": 965.1129465312554, "close": 971.9022827148438, "volume": 1067100 }, { "date": "2026-03-26", "open": 972.7297272378161, "high": 984.1948358637566, "low": 969.7687066724347, "close": 976.677734375, "volume": 1498300 }, { "date": "2026-03-27", "open": 979.0405556292399, "high": 984.1150784146625, "low": 975.1423845536259, "close": 980.8749389648438, "volume": 1540900 }, { "date": "2026-03-30", "open": 984.6534973779992, "high": 1002.4891729288586, "low": 982.0214925256171, "close": 993.556396484375, "volume": 2129100 }, { "date": "2026-03-31", "open": 993.9750772242385, "high": 1005.5398581959852, "low": 982.8588822613299, "close": 993.4067993164062, "volume": 2447900 }, { "date": "2026-04-01", "open": 992.011050703501, "high": 1000.0864504955622, "low": 987.584519486008, "close": 993.536376953125, "volume": 1769800 }, { "date": "2026-04-02", "open": 1004.9417100920344, "high": 1012.9174379499077, "low": 996.178401014187, "close": 1011.880615234375, "volume": 1828600 }, { "date": "2026-04-06", "open": 1011.880582078757, "high": 1017.5931774977861, "low": 1000.9637927610012, "close": 1015.4596557617188, "volume": 1448600 }, { "date": "2026-04-07", "open": 1017.1645233013951, "high": 1017.7626785510582, "low": 1001.8012434311581, "close": 1010.1359252929688, "volume": 1428500 }, { "date": "2026-04-08", "open": 1001.3925166034772, "high": 1027.3335301602738, "low": 996.9659851952115, "close": 1027.1441650390625, "volume": 2265700 }, { "date": "2026-04-09", "open": 1026.3664712413427, "high": 1032.6772219242935, "low": 1021.9499802128156, "close": 1028.8988037109375, "volume": 1433300 }, { "date": "2026-04-10", "open": 1023.3955783764184, "high": 1025.8780139803748, "low": 992.4796529810136, "close": 995.4406127929688, "volume": 2333000 }, { "date": "2026-04-13", "open": 995.440558531616, "high": 997.0157817637139, "low": 976.3885539144973, "close": 977.8740234375, "volume": 2255500 }, { "date": "2026-04-14", "open": 970.7258102175352, "high": 974.6438791447429, "low": 963.0691189342165, "close": 971.8424072265625, "volume": 2136500 }, { "date": "2026-04-15", "open": 967.3660765987653, "high": 982.3903615141269, "low": 965.3621652036542, "close": 981.7622680664062, "volume": 2346200 }, { "date": "2026-04-16", "open": 982.0114660474678, "high": 992.7288500677828, "low": 978.6317368547425, "close": 984.2147827148438, "volume": 1484300 }, { "date": "2026-04-17", "open": 982.0114852720008, "high": 997.6339250606195, "low": 974.0357574728373, "close": 996.8563232421875, "volume": 2346500 }, { "date": "2026-04-20", "open": 1000.8042754656635, "high": 1008.2316841924668, "low": 991.1237747362767, "close": 994.8125610351562, "volume": 1475400 }, { "date": "2026-04-21", "open": 991.3530684357826, "high": 1003.4462707847734, "low": 983.7063563163795, "close": 1002.7583618164062, "volume": 1367100 }, { "date": "2026-04-22", "open": 1001.9308699927149, "high": 1005.051378436928, "low": 995.2611650268059, "close": 1000.65478515625, "volume": 1215200 }, { "date": "2026-04-23", "open": 1004.5229509602364, "high": 1013.5155422903074, "low": 1003.9746318675445, "close": 1011.3023071289062, "volume": 1570700 }, { "date": "2026-04-24", "open": 1008.9295500450844, "high": 1010.3751628549658, "low": 999.4583734389299, "close": 1008.0821533203125, "volume": 1695200 }, { "date": "2026-04-27", "open": 1005.5698298040464, "high": 1011.3322616899435, "low": 993.6062377046318, "close": 994.9820556640625, "volume": 1620400 }, { "date": "2026-04-28", "open": 1007.414171901837, "high": 1009.5776319073915, "low": 983.0084639919596, "close": 990.9841918945312, "volume": 1776000 }, { "date": "2026-04-29", "open": 985.3712166492191, "high": 995.9390312238905, "low": 982.131077359347, "close": 995.6399536132812, "volume": 1516900 }, { "date": "2026-04-30", "open": 993.4268026550495, "high": 1014.6023511807849, "low": 993.2971922044702, "close": 1011.4519653320312, "volume": 2049300 }, { "date": "2026-05-01", "open": 1013.7682062878171, "high": 1029.6329973715185, "low": 1004.7225904299318, "close": 1010.0940551757812, "volume": 1509700 }, { "date": "2026-05-04", "open": 1005.4215125381143, "high": 1023.0933674505529, "low": 1000.6191501948939, "close": 1011.1823120117188, "volume": 1479400 }, { "date": "2026-05-05", "open": 1008.905926897308, "high": 1019.1596438068837, "low": 1007.4682103147495, "close": 1014.8065185546875, "volume": 1456300 }, { "date": "2026-05-06", "open": 1009.7046705850466, "high": 1010.6231931384533, "low": 990.8446414505653, "close": 994.1693725585938, "volume": 2619100 }, { "date": "2026-05-07", "open": 991.9229551012324, "high": 1011.052514417975, "low": 989.087436398622, "close": 1010.4534912109375, "volume": 2014000 }, { "date": "2026-05-08", "open": 1010.1339891275397, "high": 1014.3872367008379, "low": 1003.5145084854244, "close": 1007.1886596679688, "volume": 1805200 }, { "date": "2026-05-11", "open": 1004.2233794930132, "high": 1005.4014990611479, "low": 983.5862078907894, "close": 997.8834228515625, "volume": 2053500 }, { "date": "2026-05-12", "open": 1000.94854701992, "high": 1024.371328576014, "low": 999.5508059415497, "close": 1020.2578735351562, "volume": 2143200 }, { "date": "2026-05-13", "open": 1016.32414275388, "high": 1040.8651419658145, "low": 1016.32414275388, "close": 1031.4400634765625, "volume": 1654600 }, { "date": "2026-05-14", "open": 1033.3071195463888, "high": 1040.1363497982506, "low": 1024.4711920018672, "close": 1039.59716796875, "volume": 1606600 }, { "date": "2026-05-15", "open": 1047.6942954258584, "high": 1055.8213891123912, "low": 1037.5703764171271, "close": 1047.284912109375, "volume": 1967000 }, { "date": "2026-05-18", "open": 1048.333277011971, "high": 1078.115882330003, "low": 1043.3412137881044, "close": 1074.76123046875, "volume": 2295200 }, { "date": "2026-05-19", "open": 1075.29043213977, "high": 1094.7594789612422, "low": 1070.3981857426552, "close": 1092.5828857421875, "volume": 2853300 }, { "date": "2026-05-20", "open": 1087.6407794000645, "high": 1088.0101872040575, "low": 1070.298356612478, "close": 1072.30517578125, "volume": 2223400 }, { "date": "2026-05-21", "open": 1061.7219809218534, "high": 1063.039831932931, "low": 1037.3606890186563, "close": 1048.782470703125, "volume": 2149700 }, { "date": "2026-05-22", "open": 1038.339136433185, "high": 1043.980192141425, "low": 1023.5625808281633, "close": 1026.6077880859375, "volume": 2048300 }, { "date": "2026-05-26", "open": 1024.501136400399, "high": 1025.868956801072, "low": 994.5786787900382, "close": 1001.3379516601562, "volume": 2704600 }, { "date": "2026-05-27", "open": 1002.2664538012281, "high": 1011.9011597260693, "low": 998.1030903394299, "close": 1002.0967407226562, "volume": 2390100 }, { "date": "2026-05-28", "open": 1010.0041633354696, "high": 1010.393558877613, "low": 992.6917228453493, "close": 993.6202392578125, "volume": 2844300 }, { "date": "2026-05-29", "open": 985.0039219405999, "high": 997.2344762390208, "low": 943.9492008767987, "close": 954.8019409179688, "volume": 7028000 }, { "date": "2026-06-01", "open": 953.484057160972, "high": 957.6873962512601, "low": 935.0234174693086, "close": 944.608154296875, "volume": 2816300 }, { "date": "2026-06-02", "open": 940.7942241638574, "high": 953.8734663046481, "low": 937.9587663930275, "close": 952.7552490234375, "volume": 2218200 }, { "date": "2026-06-03", "open": 951.3674175633403, "high": 967.6415310020179, "low": 950.4688218344311, "close": 960.30322265625, "volume": 2174100 }, { "date": "2026-06-04", "open": 985.3933117726406, "high": 988.438457984513, "low": 966.6730757099798, "close": 970.8064575195312, "volume": 2345200 }, { "date": "2026-06-05", "open": 975.9483384472815, "high": 995.826706947471, "low": 970.0576795995038, "close": 970.3272705078125, "volume": 3092000 }, { "date": "2026-06-08", "open": 961.9306412534771, "high": 977.425963620676, "low": 959.4745242795628, "close": 973.2026977539062, "volume": 2086100 }, { "date": "2026-06-09", "open": 972.6635641898084, "high": 980.4111948031996, "low": 963.4082598570556, "close": 967.052490234375, "volume": 1998600 }, { "date": "2026-06-10", "open": 975.8884414254012, "high": 983.696035487958, "low": 962.7792787463713, "close": 981.8090209960938, "volume": 1715600 }, { "date": "2026-06-11", "open": 985.3433342331716, "high": 987.5498479765957, "low": 972.4538546157332, "close": 974.1411743164062, "volume": 1903400 }, { "date": "2026-06-12", "open": 973.9714742302206, "high": 983.2167846105712, "low": 968.4602172052602, "close": 980.7905883789062, "volume": 1737300 }, { "date": "2026-06-15", "open": 972.6436034824163, "high": 985.4332668486661, "low": 966.4634268586715, "close": 977.895263671875, "volume": 1893700 }, { "date": "2026-06-16", "open": 978.8337760067219, "high": 993.7999716270218, "low": 971.615211231262, "close": 985.11376953125, "volume": 1523400 }, { "date": "2026-06-17", "open": 978.4443497555376, "high": 982.1484824459604, "low": 959.6342295249499, "close": 964.0572509765625, "volume": 1928000 }, { "date": "2026-06-18", "open": 961.1718392143634, "high": 962.4697634296748, "low": 946.8046670209701, "close": 949.939697265625, "volume": 3742900 }, { "date": "2026-06-22", "open": 947.0642274329521, "high": 954.7120409757252, "low": 941.033837393197, "close": 949.8397827148438, "volume": 2191900 }, { "date": "2026-06-23", "open": 962.9689714159962, "high": 964.845992015539, "low": 951.9764387262253, "close": 956.1597900390625, "volume": 2529800 }, { "date": "2026-06-24", "open": 960.5029023709275, "high": 966.4034940212789, "low": 955.4808577449501, "close": 959.5643920898438, "volume": 2020200 }, { "date": "2026-06-25", "open": 948.0626439932809, "high": 954.2328264451996, "low": 937.110026267083, "close": 940.7442626953125, "volume": 2492700 }, { "date": "2026-06-26", "open": 951.7368490136909, "high": 960.1135456878924, "low": 941.5031194544038, "close": 951.0279541015625, "volume": 8239200 }, { "date": "2026-06-29", "open": 957.0283989466781, "high": 968.320443173306, "low": 940.8840840412729, "close": 945.17724609375, "volume": 2450000 }, { "date": "2026-06-30", "open": 940.5046487380878, "high": 944.4982990512007, "low": 930.9298452995619, "close": 933.9849853515625, "volume": 2870900 }, { "date": "2026-07-01", "open": 938.9371405362266, "high": 938.9371405362266, "low": 919.0886934600077, "close": 923.2021484375, "volume": 2909700 }, { "date": "2026-07-02", "open": 925.528479984269, "high": 951.1277936674867, "low": 923.37193558161, "close": 950.1593017578125, "volume": 2785800 }, { "date": "2026-07-06", "open": 947.5933782782907, "high": 953.9832433205282, "low": 939.9056499765064, "close": 948.7415771484375, "volume": 2327500 }, { "date": "2026-07-07", "open": 965.9842121329974, "high": 967.4618433325775, "low": 943.829433324414, "close": 945.9959716796875, "volume": 1940200 }, { "date": "2026-07-08", "open": 957.4776814696542, "high": 964.9757698306605, "low": 946.4951428917958, "close": 951.6170043945312, "volume": 1645500 }, { "date": "2026-07-09", "open": 933.4559091796973, "high": 933.5158115001236, "low": 906.2391710643403, "close": 911.520751953125, "volume": 4545200 }, { "date": "2026-07-10", "open": 912.2895068847466, "high": 915.2747507677559, "low": 905.7699043838991, "close": 914.7955322265625, "volume": 2102300 }, { "date": "2026-07-13", "open": 916.9721105282216, "high": 929.5021769300105, "low": 915.424583129132, "close": 924.9594116210938, "volume": 2373300 }, { "date": "2026-07-14", "open": 919.9173964162345, "high": 927.944611696534, "low": 917.1018656017798, "close": 920.2868041992188, "volume": 2409200 }, { "date": "2026-07-15", "open": 916.2931842187085, "high": 926.1075973597352, "low": 909.0546927062207, "close": 915.0850830078125, "volume": 2423200 }, { "date": "2026-07-16", "open": 922.5332631819883, "high": 944.2587315975229, "low": 920.03723162576, "close": 944.0690307617188, "volume": 2735300 }, { "date": "2026-07-17", "open": 959.9937095573548, "high": 962.7992465460038, "low": 932.2777658318746, "close": 939.37646484375, "volume": 2508000 }, { "date": "2026-07-20", "open": 937.2598435659402, "high": 945.4767598979683, "low": 930.5305522820987, "close": 934.3145141601562, "volume": 1507900 }, { "date": "2026-07-21", "open": 928.7733283183376, "high": 930.5105565056226, "low": 922.9725535050976, "close": 927.7449340820312, "volume": 1833500 }, { "date": "2026-07-22", "open": 929.4023530939542, "high": 932.1180061948597, "low": 919.5080498136913, "close": 925.8380126953125, "volume": 1762700 }, { "date": "2026-07-23", "open": 919.048788102527, "high": 925.0592514281323, "low": 915.3047408691222, "close": 924.5899658203125, "volume": 1785200 }, { "date": "2026-07-24", "open": 925.010009765625, "high": 936.6599731445312, "low": 921.280029296875, "close": 935.030029296875, "volume": 1586300 }, { "date": "2026-07-27", "open": 938.1099853515625, "high": 956.6099853515625, "low": 936.6599731445312, "close": 951.5800170898438, "volume": 2109500 }, { "date": "2026-07-28", "open": 970.5499877929688, "high": 987.5499877929688, "low": 965.8699951171875, "close": 966.5800170898438, "volume": 2682800 }, { "date": "2026-07-29", "open": 968.0700073242188, "high": 978.7999877929688, "low": 963, "close": 974.030029296875, "volume": 1973400 }, { "date": "2026-07-30", "open": 955.0399780273438, "high": 960.760009765625, "low": 949.6799926757812, "close": 954.1699829101562, "volume": 2334500 }, { "date": "2026-07-31", "open": 945.739990234375, "high": 955.5599975585938, "low": 937.510009765625, "close": 951.8900146484375, "volume": 1760200 }, { "date": "2026-08-03", "open": 965.1500244140625, "high": 967.97998046875, "low": 948.75, "close": 954.0800170898438, "volume": 2014100 }, { "date": "2026-08-04", "open": 945, "high": 950.8599853515625, "low": 937.010009765625, "close": 947.8499755859375, "volume": 2437300 }, { "date": "2026-08-05", "open": 956.989990234375, "high": 956.989990234375, "low": 935.219970703125, "close": 941.989990234375, "volume": 1692400 }, { "date": "2026-08-06", "open": 959.5499877929688, "high": 966.1400146484375, "low": 941.780029296875, "close": 949.1500244140625, "volume": 2116500 }, { "date": "2026-08-07", "open": 943.510009765625, "high": 949.7899780273438, "low": 937.510009765625, "close": 947.8200073242188, "volume": 1523800 } ] } ] } }, "metrics": { "schema_version": "lab_metrics_v2", "aggregation_rule": "STRICT_BY_EXPERIMENT_HASH", "overall_reference_only": { "closed_sample": 0, "wins": 0, "losses": 0, "win_rate_pct": null, "gross_expectancy_pct": null, "cost_adjusted_expectancy_pct": null, "cost_stress_1_5x_expectancy_pct": null, "cost_stress_2x_expectancy_pct": null, "avg_win_pct": null, "avg_loss_pct": null, "profit_factor": null, "avg_mfe_pct": null, "avg_mae_pct": null, "max_drawdown_pct": 0, "max_consecutive_losses": 0, "market_concentration": { "top_market": null, "top_market_share_pct": null, "counts": [] }, "symbol_concentration": { "top_symbol": null, "top_symbol_share_pct": null, "counts": [] }, "cost_model": { "revision": "lab-cost-v1", "base_round_trip_bps": 20, "stress_1_5x_multiplier": 1.5, "stress_2x_multiplier": 2 }, "promotion_state": "EXPLORING" }, "by_experiment_hash": [], "note": "experiment_hash가 다른 성과는 승격 판단에서 합산하지 않는다. overall_reference_only는 운영 참고용이다." }, "cron_last": { "attempted_at": "2026-08-10T23:27:35+09:00", "completed_at": "2026-08-10T23:27:37+09:00", "status": "NO_NEW_SESSION", "expected_cron_kst": "16:30", "updated_markets": 0, "skipped_markets": 3, "error_markets": 0, "results": { "KR": { "status": "SKIPPED_NO_NEW_SESSION", "latest_complete_session": "2026-08-10", "previous_session": "2026-08-10", "source_status": "LIVE" }, "JP": { "status": "SKIPPED_NO_NEW_SESSION", "latest_complete_session": "2026-08-10", "previous_session": "2026-08-10", "source_status": "LIVE" }, "US": { "status": "SKIPPED_NO_NEW_SESSION", "latest_complete_session": "2026-08-07", "previous_session": "2026-08-07", "source_status": "LIVE" } }, "recommendation_status": "READY", "recommendation_generated_at": "2026-08-10T23:27:37+09:00", "actual_buy": false, "snapshot_file": "20260810_232737_29e18ebe.json", "chatgpt_publish": { "ok": true, "status": "PUBLISHED", "generated_at": "2026-08-10T23:27:38+09:00", "files": { "pack": "chatgpt_latest.json", "manifest": "chatgpt_manifest.json", "recommendation": "recommendation_latest.json", "summary": "summary_latest.json" }, "pack_sha256": "7865bde3dff1c3fb90adeab9aed4752857b00a77a0b3c42ac0e55326e1220fa8", "public_urls": { "pack": "https://k-bizpost.myds.me/lab_cache/chatgpt_latest.json", "manifest": "https://k-bizpost.myds.me/lab_cache/chatgpt_manifest.json", "recommendation": "https://k-bizpost.myds.me/lab_cache/recommendation_latest.json", "summary": "https://k-bizpost.myds.me/lab_cache/summary_latest.json", "dynamic_pack": "https://k-bizpost.myds.me/lab.php?view=chatgpt" } }, "schema_version": "lab_web_cron_v1", "version": "1.5.1-candidate.9", "revision": "lab-v151-candidate9-root-operation-and-cache-20260810" }, "published_at": "2026-08-11T00:37:48+09:00", "publish_id": "20260811_003748-6bfb8d8d9640" }