{"status":"ok","report":{"price_analysis":{"current":7365.0,"change_1d":-1.3,"change_7d":-4.0,"change_30d":-9.7,"high_30d":8255.0,"low_30d":7135.0,"position_in_range":21.0,"support":7247.0,"resistance":8143.0},"summary":"BNK 카카오그룹포커스(0120J0)은(는) FnGuide 카카오그룹 포커스 지수를 추종하는 ETF입니다, 순자산 101억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-108.10)가 시그널선(-117.22)을 상회합니다(골든크로스). 현재가가 SMA20(7526)과 SMA60(7819) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7241~7812 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.43089430894309,"macd":-108.09769650946782,"macd_signal":-117.22358677912634,"sma_20":7526.5,"sma_60":7818.833333333333,"bb_upper":7812.0713571071165,"bb_lower":7240.9286428928835,"atr_14":178.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2079.00, 기관 순매수 -1844.00. 30일 누적: 외국인 240.00, 기관 2442.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2079.0,"institutional_flow":-1844.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":-719.0,"retail_net":720.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-746.0,"retail_net":746.0},{"date":"2026-10-20","foreign_net":-2178.0,"institution_net":-714.0,"retail_net":2892.0},{"date":"2026-10-19","foreign_net":100.0,"institution_net":402.0,"retail_net":-502.0},{"date":"2026-10-16","foreign_net":2255.0,"institution_net":1979.0,"retail_net":-4234.0},{"date":"2026-10-15","foreign_net":-170.0,"institution_net":436.0,"retail_net":-266.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1672.0,"retail_net":-1672.0},{"date":"2026-10-13","foreign_net":313.0,"institution_net":849.0,"retail_net":-1162.0},{"date":"2026-10-12","foreign_net":-202.0,"institution_net":1109.0,"retail_net":-907.0},{"date":"2026-10-08","foreign_net":-334.0,"institution_net":203.0,"retail_net":131.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3353.0,"retail_net":3353.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":355.0,"retail_net":-355.0},{"date":"2026-10-02","foreign_net":-365.0,"institution_net":1776.0,"retail_net":-1411.0},{"date":"2026-10-01","foreign_net":-247.0,"institution_net":-185.0,"retail_net":432.0},{"date":"2026-09-30","foreign_net":-133.0,"institution_net":-1197.0,"retail_net":1330.0},{"date":"2026-09-29","foreign_net":991.0,"institution_net":-937.0,"retail_net":-54.0},{"date":"2026-09-28","foreign_net":183.0,"institution_net":7444.0,"retail_net":-7627.0},{"date":"2026-09-23","foreign_net":-1660.0,"institution_net":-4837.0,"retail_net":6497.0},{"date":"2026-09-22","foreign_net":1379.0,"institution_net":1274.0,"retail_net":-2653.0},{"date":"2026-09-21","foreign_net":160.0,"institution_net":459.0,"retail_net":-619.0},{"date":"2026-09-18","foreign_net":-1156.0,"institution_net":-2098.0,"retail_net":3254.0},{"date":"2026-09-17","foreign_net":161.0,"institution_net":-3579.0,"retail_net":3418.0},{"date":"2026-09-16","foreign_net":700.0,"institution_net":-2331.0,"retail_net":1631.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2367.0,"retail_net":-2367.0},{"date":"2026-09-14","foreign_net":-236.0,"institution_net":1927.0,"retail_net":-1691.0},{"date":"2026-09-11","foreign_net":780.0,"institution_net":-3464.0,"retail_net":2684.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1874.0,"retail_net":-1874.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-09-08","foreign_net":-100.0,"institution_net":2649.0,"retail_net":-2549.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":-719.0,"retail_net":720.0},"d3":{"foreign_net":-1.0,"institution_net":-1532.0,"retail_net":1533.0},"d7":{"foreign_net":6.0,"institution_net":571.0,"retail_net":-577.0},"d14":{"foreign_net":-582.0,"institution_net":3182.0,"retail_net":-2600.0},"d30":{"foreign_net":240.0,"institution_net":2442.0,"retail_net":-2682.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.4,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:11.188359+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide 카카오그룹 포커스 지수","issuer":"BNK자산운용","category":"","expense_ratio":0.395,"aum":10100000000.0,"aum_display":"101억","dividend_yield":null,"tracking_error":0.77,"holdings":[{"ticker":"323410","name":"카카오뱅크","weight":23.98},{"ticker":"035720","name":"카카오","weight":18.3},{"ticker":"377300","name":"카카오페이","weight":18.01},{"ticker":"041510","name":"에스엠","weight":14.63},{"ticker":"105560","name":"KB금융","weight":6.58},{"ticker":"293490","name":"카카오게임즈","weight":5.84},{"ticker":"376300","name":"디어유","weight":4.28},{"ticker":"035420","name":"NAVER","weight":3.14},{"ticker":"048550","name":"SM C&C","weight":1.18},{"ticker":"259960","name":"크래프톤","weight":0.96}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":7365.0,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-02","close":10020.0},{"date":"2025-12-03","close":10070.0},{"date":"2025-12-04","close":10000.0},{"date":"2025-12-05","close":10095.0},{"date":"2025-12-08","close":10040.0},{"date":"2025-12-09","close":9935.0},{"date":"2025-12-10","close":9855.0},{"date":"2025-12-11","close":9830.0},{"date":"2025-12-12","close":9925.0},{"date":"2025-12-15","close":9900.0},{"date":"2025-12-16","close":9765.0},{"date":"2025-12-17","close":9825.0},{"date":"2025-12-18","close":9755.0},{"date":"2025-12-19","close":9925.0},{"date":"2025-12-22","close":10105.0},{"date":"2025-12-23","close":10295.0},{"date":"2025-12-24","close":10380.0},{"date":"2025-12-26","close":10135.0},{"date":"2025-12-29","close":10365.0},{"date":"2025-12-30","close":10410.0},{"date":"2026-01-02","close":10565.0},{"date":"2026-01-05","close":10410.0},{"date":"2026-01-06","close":10500.0},{"date":"2026-01-07","close":10030.0},{"date":"2026-01-08","close":9915.0},{"date":"2026-01-09","close":9995.0},{"date":"2026-01-12","close":9985.0},{"date":"2026-01-13","close":10085.0},{"date":"2026-01-14","close":10055.0},{"date":"2026-01-15","close":10015.0},{"date":"2026-01-16","close":9895.0},{"date":"2026-01-19","close":9815.0},{"date":"2026-01-20","close":10190.0},{"date":"2026-01-21","close":9885.0},{"date":"2026-01-22","close":9985.0},{"date":"2026-01-23","close":11115.0},{"date":"2026-01-26","close":11330.0},{"date":"2026-01-27","close":11310.0},{"date":"2026-01-28","close":11245.0},{"date":"2026-01-29","close":11310.0},{"date":"2026-01-30","close":11140.0},{"date":"2026-02-02","close":10650.0},{"date":"2026-02-03","close":10985.0},{"date":"2026-02-04","close":11270.0},{"date":"2026-02-05","close":11315.0},{"date":"2026-02-06","close":11075.0},{"date":"2026-02-09","close":11305.0},{"date":"2026-02-10","close":11375.0},{"date":"2026-02-11","close":11540.0},{"date":"2026-02-12","close":11605.0},{"date":"2026-02-13","close":11405.0},{"date":"2026-02-19","close":11590.0},{"date":"2026-02-20","close":11750.0},{"date":"2026-02-23","close":11685.0},{"date":"2026-02-24","close":11580.0},{"date":"2026-02-25","close":11405.0},{"date":"2026-02-26","close":11750.0},{"date":"2026-02-27","close":11590.0},{"date":"2026-03-03","close":10855.0},{"date":"2026-03-04","close":9410.0},{"date":"2026-03-05","close":10170.0},{"date":"2026-03-06","close":10445.0},{"date":"2026-03-09","close":10075.0},{"date":"2026-03-10","close":10295.0},{"date":"2026-03-11","close":10345.0},{"date":"2026-03-12","close":10280.0},{"date":"2026-03-13","close":10190.0},{"date":"2026-03-16","close":10125.0},{"date":"2026-03-17","close":10270.0},{"date":"2026-03-18","close":10415.0},{"date":"2026-03-19","close":10250.0},{"date":"2026-03-20","close":10400.0},{"date":"2026-03-23","close":9790.0},{"date":"2026-03-24","close":9750.0},{"date":"2026-03-25","close":9875.0},{"date":"2026-03-26","close":9690.0},{"date":"2026-03-27","close":9790.0},{"date":"2026-03-30","close":9460.0},{"date":"2026-03-31","close":9270.0},{"date":"2026-04-01","close":9580.0},{"date":"2026-04-02","close":9090.0},{"date":"2026-04-03","close":9035.0},{"date":"2026-04-06","close":9080.0},{"date":"2026-04-07","close":9100.0},{"date":"2026-04-08","close":9505.0},{"date":"2026-04-09","close":9460.0},{"date":"2026-04-10","close":9610.0},{"date":"2026-04-13","close":9455.0},{"date":"2026-04-14","close":9580.0},{"date":"2026-04-15","close":9850.0},{"date":"2026-04-16","close":10130.0},{"date":"2026-04-17","close":10090.0},{"date":"2026-04-20","close":9915.0},{"date":"2026-04-21","close":9865.0},{"date":"2026-04-22","close":9820.0},{"date":"2026-04-23","close":9820.0},{"date":"2026-04-24","close":9825.0},{"date":"2026-04-27","close":9800.0},{"date":"2026-04-28","close":9930.0},{"date":"2026-04-29","close":9910.0},{"date":"2026-04-30","close":9760.0},{"date":"2026-05-04","close":9800.0},{"date":"2026-05-06","close":9965.0},{"date":"2026-05-07","close":9595.0},{"date":"2026-05-08","close":9585.0},{"date":"2026-05-11","close":9440.0},{"date":"2026-05-12","close":9240.0},{"date":"2026-05-13","close":8885.0},{"date":"2026-05-14","close":9430.0},{"date":"2026-05-15","close":9100.0},{"date":"2026-05-18","close":8840.0},{"date":"2026-05-19","close":8770.0},{"date":"2026-05-20","close":8435.0},{"date":"2026-05-21","close":8695.0},{"date":"2026-05-22","close":8925.0},{"date":"2026-05-26","close":8715.0},{"date":"2026-05-27","close":8500.0},{"date":"2026-05-28","close":8270.0},{"date":"2026-05-29","close":8510.0},{"date":"2026-06-01","close":8530.0},{"date":"2026-06-02","close":8570.0},{"date":"2026-06-04","close":8515.0},{"date":"2026-06-05","close":8410.0},{"date":"2026-06-08","close":8080.0},{"date":"2026-06-09","close":8360.0},{"date":"2026-06-10","close":8225.0},{"date":"2026-06-11","close":8420.0},{"date":"2026-06-12","close":8635.0},{"date":"2026-06-15","close":8680.0},{"date":"2026-06-16","close":8690.0},{"date":"2026-06-17","close":8665.0},{"date":"2026-06-18","close":8420.0},{"date":"2026-06-19","close":8165.0},{"date":"2026-06-22","close":7945.0},{"date":"2026-06-23","close":7495.0},{"date":"2026-06-24","close":7455.0},{"date":"2026-06-25","close":7465.0},{"date":"2026-06-26","close":7125.0},{"date":"2026-06-29","close":7690.0},{"date":"2026-06-30","close":7625.0},{"date":"2026-07-01","close":7700.0},{"date":"2026-07-02","close":7910.0},{"date":"2026-07-03","close":7805.0},{"date":"2026-07-06","close":7820.0},{"date":"2026-07-07","close":7950.0},{"date":"2026-07-08","close":7730.0},{"date":"2026-07-09","close":7540.0},{"date":"2026-07-10","close":7980.0},{"date":"2026-07-13","close":7865.0},{"date":"2026-07-14","close":7680.0},{"date":"2026-07-15","close":7825.0},{"date":"2026-07-16","close":7850.0},{"date":"2026-07-20","close":7650.0},{"date":"2026-07-21","close":7620.0},{"date":"2026-07-22","close":7655.0},{"date":"2026-07-23","close":7905.0},{"date":"2026-07-24","close":7745.0},{"date":"2026-07-27","close":8080.0},{"date":"2026-07-28","close":7700.0},{"date":"2026-07-29","close":7480.0},{"date":"2026-07-30","close":7615.0},{"date":"2026-07-31","close":7865.0},{"date":"2026-08-03","close":7840.0},{"date":"2026-08-04","close":8085.0},{"date":"2026-08-05","close":7935.0},{"date":"2026-08-06","close":7910.0},{"date":"2026-08-07","close":8110.0},{"date":"2026-08-10","close":8170.0},{"date":"2026-08-11","close":8240.0},{"date":"2026-08-12","close":8065.0},{"date":"2026-08-13","close":8110.0},{"date":"2026-08-14","close":8200.0},{"date":"2026-08-18","close":7845.0},{"date":"2026-08-19","close":7765.0},{"date":"2026-08-20","close":8035.0},{"date":"2026-08-21","close":7775.0},{"date":"2026-08-24","close":7835.0},{"date":"2026-08-25","close":7950.0},{"date":"2026-08-26","close":8020.0},{"date":"2026-08-27","close":8005.0},{"date":"2026-08-28","close":8070.0},{"date":"2026-08-31","close":8030.0},{"date":"2026-09-01","close":8115.0},{"date":"2026-09-02","close":7890.0},{"date":"2026-09-03","close":7880.0},{"date":"2026-09-04","close":8125.0},{"date":"2026-09-07","close":8160.0},{"date":"2026-09-08","close":8160.0},{"date":"2026-09-09","close":8060.0},{"date":"2026-09-10","close":8120.0},{"date":"2026-09-11","close":8095.0},{"date":"2026-09-14","close":8180.0},{"date":"2026-09-15","close":8165.0},{"date":"2026-09-16","close":7810.0},{"date":"2026-09-17","close":7755.0},{"date":"2026-09-18","close":7680.0},{"date":"2026-09-21","close":7670.0},{"date":"2026-09-22","close":7685.0},{"date":"2026-09-23","close":7630.0},{"date":"2026-09-28","close":7745.0},{"date":"2026-09-29","close":7690.0},{"date":"2026-09-30","close":7635.0},{"date":"2026-10-01","close":7625.0},{"date":"2026-10-02","close":7610.0},{"date":"2026-10-06","close":7620.0},{"date":"2026-10-07","close":7600.0},{"date":"2026-10-08","close":7425.0},{"date":"2026-10-12","close":7330.0},{"date":"2026-10-13","close":7355.0},{"date":"2026-10-14","close":7355.0},{"date":"2026-10-15","close":7220.0},{"date":"2026-10-16","close":7485.0},{"date":"2026-10-19","close":7670.0},{"date":"2026-10-20","close":7525.0},{"date":"2026-10-21","close":7495.0},{"date":"2026-10-22","close":7465.0},{"date":"2026-10-23","close":7395.0}],"chart_data":[{"date":"2025-12-02","open":10055,"high":10095,"low":9950,"close":10020,"volume":64005},{"date":"2025-12-03","open":10080,"high":10150,"low":10015,"close":10070,"volume":19500},{"date":"2025-12-04","open":10060,"high":10060,"low":9910,"close":10000,"volume":8741},{"date":"2025-12-05","open":10005,"high":10095,"low":9925,"close":10095,"volume":4483},{"date":"2025-12-08","open":10110,"high":10110,"low":9985,"close":10040,"volume":49895},{"date":"2025-12-09","open":10050,"high":10050,"low":9910,"close":9935,"volume":23976},{"date":"2025-12-10","open":9960,"high":9960,"low":9810,"close":9855,"volume":28929},{"date":"2025-12-11","open":9895,"high":9895,"low":9740,"close":9830,"volume":26496},{"date":"2025-12-12","open":9845,"high":9925,"low":9795,"close":9925,"volume":30865},{"date":"2025-12-15","open":9845,"high":9970,"low":9745,"close":9900,"volume":13766},{"date":"2025-12-16","open":9915,"high":9915,"low":9725,"close":9765,"volume":27547},{"date":"2025-12-17","open":9825,"high":9825,"low":9710,"close":9825,"volume":14090},{"date":"2025-12-18","open":9740,"high":9810,"low":9635,"close":9755,"volume":17578},{"date":"2025-12-19","open":9860,"high":9925,"low":9805,"close":9925,"volume":11896,"rsi_14":45.41},{"date":"2025-12-22","open":10020,"high":10105,"low":9955,"close":10105,"volume":37685,"rsi_14":53.5},{"date":"2025-12-23","open":10105,"high":10300,"low":10095,"close":10295,"volume":30370,"rsi_14":58.3},{"date":"2025-12-24","open":10270,"high":10380,"low":10215,"close":10380,"volume":13125,"rsi_14":63.87},{"date":"2025-12-26","open":10365,"high":10365,"low":10085,"close":10135,"volume":22332,"rsi_14":51.32},{"date":"2025-12-29","open":10035,"high":10365,"low":10005,"close":10365,"volume":7854,"rsi_14":59.59},{"date":"2025-12-30","open":10355,"high":10455,"low":10280,"close":10410,"volume":16001,"rsi_14":64.53,"sma_20":10031.5},{"date":"2026-01-02","open":10440,"high":10590,"low":10350,"close":10565,"volume":7820,"rsi_14":70.76,"sma_20":10058.75},{"date":"2026-01-05","open":10675,"high":10675,"low":10360,"close":10410,"volume":13186,"rsi_14":65.76,"sma_20":10075.75},{"date":"2026-01-06","open":10450,"high":10550,"low":10350,"close":10500,"volume":13502,"rsi_14":65.67,"sma_20":10100.75},{"date":"2026-01-07","open":10500,"high":10500,"low":9895,"close":10030,"volume":87671,"rsi_14":52.85,"sma_20":10097.5},{"date":"2026-01-08","open":10040,"high":10040,"low":9805,"close":9915,"volume":77497,"rsi_14":53.32,"sma_20":10091.25},{"date":"2026-01-09","open":9985,"high":10020,"low":9930,"close":9995,"volume":27442,"rsi_14":53.73,"sma_20":10094.25},{"date":"2026-01-12","open":9960,"high":9995,"low":9855,"close":9985,"volume":47298,"rsi_14":55.18,"sma_20":10100.75},{"date":"2026-01-13","open":9985,"high":10085,"low":9940,"close":10085,"volume":59602,"rsi_14":53.72,"sma_20":10113.5},{"date":"2026-01-14","open":10160,"high":10160,"low":9960,"close":10055,"volume":9298,"rsi_14":48.75,"sma_20":10120.0},{"date":"2026-01-15","open":10060,"high":10100,"low":9970,"close":10015,"volume":13141,"rsi_14":42.43,"sma_20":10125.75},{"date":"2026-01-16","open":10030,"high":10030,"low":9865,"close":9895,"volume":56186,"rsi_14":37.14,"sma_20":10132.25},{"date":"2026-01-19","open":9855,"high":9855,"low":9745,"close":9815,"volume":24963,"rsi_14":40.7,"sma_20":10131.75},{"date":"2026-01-20","open":9855,"high":10310,"low":9855,"close":10190,"volume":129281,"rsi_14":45.31,"sma_20":10153.5},{"date":"2026-01-21","open":10040,"high":10040,"low":9790,"close":9885,"volume":75436,"rsi_14":37.65,"sma_20":10151.5},{"date":"2026-01-22","open":9910,"high":10035,"low":9810,"close":9985,"volume":100344,"rsi_14":35.99,"sma_20":10145.5},{"date":"2026-01-23","open":10050,"high":11290,"low":10050,"close":11115,"volume":944810,"rsi_14":61.58,"sma_20":10186.5},{"date":"2026-01-26","open":11480,"high":11612,"low":11110,"close":11330,"volume":575060,"rsi_14":63.09,"sma_20":10234.0},{"date":"2026-01-27","open":11290,"high":11600,"low":11170,"close":11310,"volume":205401,"rsi_14":73.53,"sma_20":10292.75},{"date":"2026-01-28","open":11395,"high":11505,"low":11060,"close":11245,"volume":203695,"rsi_14":74.91,"sma_20":10336.75},{"date":"2026-01-29","open":11220,"high":11410,"low":10980,"close":11310,"volume":111569,"rsi_14":74.76,"sma_20":10381.75},{"date":"2026-01-30","open":11340,"high":11425,"low":11130,"close":11140,"volume":74316,"rsi_14":70.52,"sma_20":10410.5},{"date":"2026-02-02","open":11020,"high":11105,"low":10610,"close":10650,"volume":116984,"rsi_14":58.81,"sma_20":10422.5},{"date":"2026-02-03","open":10960,"high":10985,"low":10760,"close":10985,"volume":110598,"rsi_14":63.25,"sma_20":10446.75},{"date":"2026-02-04","open":10985,"high":11365,"low":10870,"close":11270,"volume":312985,"rsi_14":66.71,"sma_20":10508.75},{"date":"2026-02-05","open":11295,"high":11810,"low":11260,"close":11315,"volume":493170,"rsi_14":69.29,"sma_20":10578.75},{"date":"2026-02-06","open":11290,"high":11290,"low":10830,"close":11075,"volume":104989,"rsi_14":66.41,"sma_20":10632.75},{"date":"2026-02-09","open":11165,"high":11370,"low":11075,"close":11305,"volume":136515,"rsi_14":65.09,"sma_20":10698.75},{"date":"2026-02-10","open":11345,"high":11510,"low":11265,"close":11375,"volume":120237,"rsi_14":71.53,"sma_20":10763.25},{"date":"2026-02-11","open":11400,"high":11565,"low":11250,"close":11540,"volume":80266,"rsi_14":72.06,"sma_20":10837.5},{"date":"2026-02-12","open":11805,"high":11805,"low":11425,"close":11605,"volume":150456,"rsi_14":59.96,"sma_20":10917.0},{"date":"2026-02-13","open":11550,"high":11555,"low":11360,"close":11405,"volume":49744,"rsi_14":51.53,"sma_20":10992.5},{"date":"2026-02-19","open":11465,"high":11625,"low":11380,"close":11590,"volume":57332,"rsi_14":55.36,"sma_20":11081.25},{"date":"2026-02-20","open":11650,"high":11945,"low":11585,"close":11750,"volume":101407,"rsi_14":59.33,"sma_20":11159.25},{"date":"2026-02-23","open":11950,"high":11950,"low":11625,"close":11685,"volume":68991,"rsi_14":56.93,"sma_20":11249.25},{"date":"2026-02-24","open":11720,"high":11720,"low":11490,"close":11580,"volume":68699,"rsi_14":58.33,"sma_20":11329.0},{"date":"2026-02-25","open":11570,"high":11580,"low":11375,"close":11405,"volume":73502,"rsi_14":66.24,"sma_20":11343.5},{"date":"2026-02-26","open":11750,"high":11950,"low":11685,"close":11750,"volume":157856,"rsi_14":66.38,"sma_20":11364.5},{"date":"2026-02-27","open":11695,"high":11760,"low":11495,"close":11590,"volume":136223,"rsi_14":57.24,"sma_20":11378.5},{"date":"2026-03-03","open":11435,"high":11595,"low":10800,"close":10855,"volume":188409,"rsi_14":42.07,"sma_20":11359.0},{"date":"2026-03-04","open":10465,"high":10465,"low":9360,"close":9410,"volume":207582,"rsi_14":29.72,"sma_20":11264.0,"sma_60":10559.08},{"date":"2026-03-05","open":10130,"high":10415,"low":9970,"close":10170,"volume":114861,"rsi_14":37.76,"sma_20":11215.5,"sma_60":10561.58},{"date":"2026-03-06","open":10020,"high":10545,"low":10020,"close":10445,"volume":119299,"rsi_14":40.39,"sma_20":11205.25,"sma_60":10567.83},{"date":"2026-03-09","open":9835,"high":10115,"low":9765,"close":10075,"volume":66255,"rsi_14":35.48,"sma_20":11159.75,"sma_60":10569.08},{"date":"2026-03-10","open":10565,"high":10565,"low":10225,"close":10295,"volume":55284,"rsi_14":37.4,"sma_20":11111.0,"sma_60":10572.42},{"date":"2026-03-11","open":10440,"high":10635,"low":10250,"close":10345,"volume":45523,"rsi_14":39.5,"sma_20":11062.5,"sma_60":10577.5},{"date":"2026-03-12","open":10235,"high":10355,"low":10170,"close":10280,"volume":21949,"rsi_14":36.71,"sma_20":11022.75,"sma_60":10583.25},{"date":"2026-03-13","open":9990,"high":10300,"low":9990,"close":10190,"volume":30393,"rsi_14":33.95,"sma_20":10967.0,"sma_60":10588.83},{"date":"2026-03-16","open":10200,"high":10265,"low":10062,"close":10125,"volume":16567,"rsi_14":33.95,"sma_20":10904.5,"sma_60":10593.75},{"date":"2026-03-17","open":10215,"high":10400,"low":10215,"close":10270,"volume":88304,"rsi_14":36.63,"sma_20":10841.0,"sma_60":10599.5},{"date":"2026-03-18","open":10390,"high":10420,"low":10325,"close":10415,"volume":20718,"rsi_14":39.84,"sma_20":10781.5,"sma_60":10608.08},{"date":"2026-03-19","open":10115,"high":10325,"low":10115,"close":10250,"volume":26404,"rsi_14":34.01,"sma_20":10723.75,"sma_60":10616.17},{"date":"2026-03-20","open":10250,"high":10515,"low":10250,"close":10400,"volume":36700,"rsi_14":37.29,"sma_20":10664.25,"sma_60":10625.75},{"date":"2026-03-23","open":10050,"high":10125,"low":9715,"close":9790,"volume":59339,"rsi_14":38.31,"sma_20":10566.25,"sma_60":10626.33},{"date":"2026-03-24","open":10020,"high":10035,"low":9600,"close":9750,"volume":65653,"rsi_14":55.4,"sma_20":10469.5,"sma_60":10623.42},{"date":"2026-03-25","open":10055,"high":10080,"low":9845,"close":9875,"volume":59187,"rsi_14":44.14,"sma_20":10384.25,"sma_60":10619.58},{"date":"2026-03-26","open":9865,"high":9935,"low":9685,"close":9690,"volume":18627,"rsi_14":34.43,"sma_20":10298.5,"sma_60":10609.5},{"date":"2026-03-27","open":9450,"high":9790,"low":9435,"close":9790,"volume":34890,"rsi_14":43.39,"sma_20":10200.5,"sma_60":10599.67},{"date":"2026-03-30","open":9385,"high":9495,"low":9340,"close":9460,"volume":19910,"rsi_14":31.57,"sma_20":10094.0,"sma_60":10588.42},{"date":"2026-03-31","open":9330,"high":9415,"low":9190,"close":9270,"volume":23179,"rsi_14":27.65,"sma_20":10014.75,"sma_60":10570.17},{"date":"2026-04-01","open":9480,"high":9600,"low":9375,"close":9580,"volume":71244,"rsi_14":36.79,"sma_20":10023.25,"sma_60":10556.33},{"date":"2026-04-02","open":9600,"high":9635,"low":8960,"close":9090,"volume":70248,"rsi_14":31.97,"sma_20":9969.25,"sma_60":10531.75},{"date":"2026-04-03","open":9170,"high":9205,"low":9015,"close":9035,"volume":17643,"rsi_14":32.07,"sma_20":9898.75,"sma_60":10508.83},{"date":"2026-04-06","open":9055,"high":9190,"low":9010,"close":9080,"volume":27966,"rsi_14":29.76,"sma_20":9849.0,"sma_60":10485.17},{"date":"2026-04-07","open":9125,"high":9295,"low":9040,"close":9100,"volume":8112,"rsi_14":26.64,"sma_20":9789.25,"sma_60":10469.67},{"date":"2026-04-08","open":9455,"high":9565,"low":9400,"close":9505,"volume":38861,"rsi_14":37.81,"sma_20":9747.25,"sma_60":10462.83},{"date":"2026-04-09","open":9470,"high":9490,"low":9380,"close":9460,"volume":11137,"rsi_14":34.07,"sma_20":9706.25,"sma_60":10453.92},{"date":"2026-04-10","open":9530,"high":9610,"low":9520,"close":9610,"volume":6112,"rsi_14":46.39,"sma_20":9677.25,"sma_60":10447.67},{"date":"2026-04-13","open":9420,"high":9490,"low":9370,"close":9455,"volume":2302,"rsi_14":44.34,"sma_20":9643.75,"sma_60":10437.17},{"date":"2026-04-14","open":9635,"high":9665,"low":9575,"close":9580,"volume":45098,"rsi_14":44.34,"sma_20":9609.25,"sma_60":10429.25},{"date":"2026-04-15","open":9785,"high":9930,"low":9785,"close":9850,"volume":83741,"rsi_14":52.97,"sma_20":9581.0,"sma_60":10426.5},{"date":"2026-04-16","open":9970,"high":10130,"low":9970,"close":10130,"volume":45047,"rsi_14":55.92,"sma_20":9575.0,"sma_60":10430.42},{"date":"2026-04-17","open":10130,"high":10135,"low":10035,"close":10090,"volume":7664,"rsi_14":62.21,"sma_20":9559.5,"sma_60":10435.0},{"date":"2026-04-20","open":10015,"high":10105,"low":9915,"close":9915,"volume":44318,"rsi_14":62.57,"sma_20":9565.75,"sma_60":10430.42},{"date":"2026-04-21","open":9995,"high":10015,"low":9865,"close":9865,"volume":32426,"rsi_14":56.18,"sma_20":9571.5,"sma_60":10430.08},{"date":"2026-04-22","open":9830,"high":9860,"low":9735,"close":9820,"volume":36449,"rsi_14":69.62,"sma_20":9568.75,"sma_60":10427.33},{"date":"2026-04-23","open":10045,"high":10045,"low":9735,"close":9820,"volume":7179,"rsi_14":71.75,"sma_20":9575.25,"sma_60":10405.75},{"date":"2026-04-24","open":9815,"high":9865,"low":9760,"close":9825,"volume":19391,"rsi_14":71.1,"sma_20":9577.0,"sma_60":10380.67},{"date":"2026-04-27","open":9860,"high":9945,"low":9795,"close":9800,"volume":14375,"rsi_14":69.77,"sma_20":9594.0,"sma_60":10355.5},{"date":"2026-04-28","open":9800,"high":10000,"low":9800,"close":9930,"volume":27713,"rsi_14":64.21,"sma_20":9627.0,"sma_60":10333.58},{"date":"2026-04-29","open":9930,"high":9995,"low":9840,"close":9910,"volume":44621,"rsi_14":65.31,"sma_20":9643.5,"sma_60":10310.25},{"date":"2026-04-30","open":9960,"high":10015,"low":9760,"close":9760,"volume":18000,"rsi_14":55.1,"sma_20":9677.0,"sma_60":10287.25},{"date":"2026-05-04","open":9880,"high":9910,"low":9735,"close":9800,"volume":34382,"rsi_14":62.73,"sma_20":9715.25,"sma_60":10273.08},{"date":"2026-05-06","open":9920,"high":10065,"low":9700,"close":9965,"volume":104004,"rsi_14":63.8,"sma_20":9759.5,"sma_60":10256.08},{"date":"2026-05-07","open":10000,"high":10005,"low":9515,"close":9595,"volume":83292,"rsi_14":41.47,"sma_20":9784.25,"sma_60":10228.17},{"date":"2026-05-08","open":9575,"high":9692,"low":9510,"close":9585,"volume":33770,"rsi_14":27.76,"sma_20":9788.25,"sma_60":10199.33},{"date":"2026-05-11","open":9615,"high":9615,"low":9420,"close":9440,"volume":26367,"rsi_14":25.56,"sma_20":9787.25,"sma_60":10172.08},{"date":"2026-05-12","open":9580,"high":9620,"low":9040,"close":9240,"volume":93588,"rsi_14":25.09,"sma_20":9768.75,"sma_60":10137.67},{"date":"2026-05-13","open":9245,"high":9295,"low":8795,"close":8885,"volume":48459,"rsi_14":20.48,"sma_20":9740.25,"sma_60":10096.17},{"date":"2026-05-14","open":8895,"high":9430,"low":8895,"close":9430,"volume":91579,"rsi_14":40.97,"sma_20":9732.75,"sma_60":10061.0},{"date":"2026-05-15","open":9440,"high":9495,"low":8860,"close":9100,"volume":82515,"rsi_14":35.54,"sma_20":9695.25,"sma_60":10019.25},{"date":"2026-05-18","open":9025,"high":9025,"low":8600,"close":8840,"volume":100630,"rsi_14":32.06,"sma_20":9630.75,"sma_60":9976.5},{"date":"2026-05-19","open":8825,"high":8925,"low":8635,"close":8770,"volume":35144,"rsi_14":31.54,"sma_20":9564.75,"sma_60":9929.5},{"date":"2026-05-20","open":8700,"high":8700,"low":8390,"close":8435,"volume":77179,"rsi_14":25.04,"sma_20":9490.75,"sma_60":9874.25},{"date":"2026-05-21","open":8525,"high":8735,"low":8525,"close":8695,"volume":42556,"rsi_14":31.22,"sma_20":9432.25,"sma_60":9824.42},{"date":"2026-05-22","open":8715,"high":8970,"low":8710,"close":8925,"volume":22916,"rsi_14":37.41,"sma_20":9387.5,"sma_60":9780.17},{"date":"2026-05-26","open":8955,"high":9010,"low":8675,"close":8715,"volume":82490,"rsi_14":34.43,"sma_20":9332.25,"sma_60":9735.33},{"date":"2026-05-27","open":8695,"high":8695,"low":8410,"close":8500,"volume":37772,"rsi_14":29.28,"sma_20":9266.0,"sma_60":9681.17},{"date":"2026-05-28","open":8480,"high":8480,"low":8030,"close":8270,"volume":63402,"rsi_14":30.49,"sma_20":9189.5,"sma_60":9625.83},{"date":"2026-05-29","open":8375,"high":8575,"low":8280,"close":8510,"volume":139776,"rsi_14":35.17,"sma_20":9118.5,"sma_60":9586.75},{"date":"2026-06-01","open":8560,"high":9000,"low":8370,"close":8530,"volume":351270,"rsi_14":37.0,"sma_20":9049.5,"sma_60":9572.08,"sma_120":10065.58},{"date":"2026-06-02","open":8525,"high":8580,"low":8255,"close":8570,"volume":49419,"rsi_14":39.97,"sma_20":8990.0,"sma_60":9545.42,"sma_120":10053.5},{"date":"2026-06-04","open":8475,"high":8655,"low":8350,"close":8515,"volume":152138,"rsi_14":43.91,"sma_20":8925.75,"sma_60":9513.25,"sma_120":10040.54},{"date":"2026-06-05","open":8510,"high":8570,"low":8260,"close":8410,"volume":28557,"rsi_14":30.38,"sma_20":8848.0,"sma_60":9485.5,"sma_120":10027.29},{"date":"2026-06-08","open":7990,"high":8400,"low":7895,"close":8080,"volume":27223,"rsi_14":30.38,"sma_20":8772.25,"sma_60":9448.58,"sma_120":10010.5},{"date":"2026-06-09","open":8085,"high":8385,"low":8080,"close":8360,"volume":40388,"rsi_14":40.84,"sma_20":8711.0,"sma_60":9415.5,"sma_120":9996.5},{"date":"2026-06-10","open":8215,"high":8250,"low":8000,"close":8225,"volume":79270,"rsi_14":39.85,"sma_20":8650.25,"sma_60":9381.25,"sma_120":9982.25},{"date":"2026-06-11","open":7990,"high":8475,"low":7910,"close":8420,"volume":44184,"rsi_14":49.71,"sma_20":8609.25,"sma_60":9351.75,"sma_120":9970.29},{"date":"2026-06-12","open":8665,"high":8820,"low":8505,"close":8635,"volume":128323,"rsi_14":48.8,"sma_20":8596.75,"sma_60":9326.92,"sma_120":9960.33},{"date":"2026-06-15","open":8650,"high":8745,"low":8510,"close":8680,"volume":60047,"rsi_14":44.71,"sma_20":8559.25,"sma_60":9300.42,"sma_120":9949.96},{"date":"2026-06-16","open":8720,"high":8795,"low":8650,"close":8690,"volume":49486,"rsi_14":49.41,"sma_20":8538.75,"sma_60":9271.67,"sma_120":9939.88},{"date":"2026-06-17","open":8725,"high":8800,"low":8540,"close":8665,"volume":35378,"rsi_14":54.29,"sma_20":8530.0,"sma_60":9245.25,"sma_120":9930.71},{"date":"2026-06-18","open":8605,"high":8605,"low":8420,"close":8420,"volume":38732,"rsi_14":53.87,"sma_20":8512.5,"sma_60":9212.25,"sma_120":9919.0},{"date":"2026-06-19","open":8420,"high":8440,"low":8020,"close":8165,"volume":29530,"rsi_14":41.18,"sma_20":8499.0,"sma_60":9185.17,"sma_120":9905.75},{"date":"2026-06-22","open":8300,"high":8360,"low":7930,"close":7945,"volume":47664,"rsi_14":36.43,"sma_20":8461.5,"sma_60":9155.08,"sma_120":9889.25},{"date":"2026-06-23","open":7905,"high":7995,"low":7460,"close":7495,"volume":18549,"rsi_14":29.04,"sma_20":8390.0,"sma_60":9115.42,"sma_120":9867.5},{"date":"2026-06-24","open":7495,"high":7540,"low":7335,"close":7455,"volume":30336,"rsi_14":29.22,"sma_20":8327.0,"sma_60":9078.17,"sma_120":9843.83},{"date":"2026-06-25","open":7555,"high":7660,"low":7430,"close":7465,"volume":72643,"rsi_14":30.75,"sma_20":8275.25,"sma_60":9039.42,"sma_120":9819.54},{"date":"2026-06-26","open":7425,"high":7425,"low":6975,"close":7125,"volume":39759,"rsi_14":30.63,"sma_20":8218.0,"sma_60":9000.5,"sma_120":9794.46},{"date":"2026-06-29","open":7080,"high":7765,"low":7080,"close":7690,"volume":43051,"rsi_14":37.82,"sma_20":8177.0,"sma_60":8974.17,"sma_120":9772.17},{"date":"2026-06-30","open":7745,"high":7765,"low":7570,"close":7625,"volume":39546,"rsi_14":38.81,"sma_20":8131.75,"sma_60":8941.58,"sma_120":9748.96},{"date":"2026-07-01","open":7730,"high":7810,"low":7615,"close":7700,"volume":11711,"rsi_14":35.94,"sma_20":8088.25,"sma_60":8918.42,"sma_120":9725.08},{"date":"2026-07-02","open":7695,"high":8060,"low":7560,"close":7910,"volume":23866,"rsi_14":35.81,"sma_20":8058.0,"sma_60":8899.67,"sma_120":9704.25},{"date":"2026-07-03","open":7935,"high":7940,"low":7660,"close":7805,"volume":8178,"rsi_14":33.27,"sma_20":8027.75,"sma_60":8878.42,"sma_120":9681.79},{"date":"2026-07-06","open":7900,"high":7960,"low":7755,"close":7820,"volume":37753,"rsi_14":33.4,"sma_20":8014.75,"sma_60":8857.08,"sma_120":9663.38},{"date":"2026-07-07","open":7790,"high":8005,"low":7790,"close":7950,"volume":8309,"rsi_14":36.88,"sma_20":7994.25,"sma_60":8831.17,"sma_120":9647.0},{"date":"2026-07-08","open":7960,"high":7980,"low":7640,"close":7730,"volume":26974,"rsi_14":37.22,"sma_20":7969.5,"sma_60":8802.33,"sma_120":9628.12},{"date":"2026-07-09","open":7830,"high":7830,"low":7535,"close":7540,"volume":18323,"rsi_14":38.14,"sma_20":7925.5,"sma_60":8767.83,"sma_120":9607.75},{"date":"2026-07-10","open":7730,"high":8055,"low":7720,"close":7980,"volume":14160,"rsi_14":50.61,"sma_20":7892.75,"sma_60":8743.25,"sma_120":9590.21},{"date":"2026-07-13","open":7940,"high":8110,"low":7840,"close":7865,"volume":34944,"rsi_14":57.34,"sma_20":7852.0,"sma_60":8714.67,"sma_120":9571.96},{"date":"2026-07-14","open":7940,"high":7940,"low":7670,"close":7680,"volume":19368,"rsi_14":54.22,"sma_20":7801.5,"sma_60":8678.5,"sma_120":9552.5},{"date":"2026-07-15","open":7875,"high":7980,"low":7775,"close":7825,"volume":8215,"rsi_14":56.43,"sma_20":7759.5,"sma_60":8640.08,"sma_120":9535.25},{"date":"2026-07-16","open":7785,"high":7890,"low":7625,"close":7850,"volume":17096,"rsi_14":64.59,"sma_20":7731.0,"sma_60":8602.75,"sma_120":9518.88},{"date":"2026-07-20","open":7770,"high":7845,"low":7525,"close":7650,"volume":3959,"rsi_14":49.06,"sma_20":7705.25,"sma_60":8565.0,"sma_120":9497.71},{"date":"2026-07-21","open":7660,"high":7715,"low":7445,"close":7620,"volume":11321,"rsi_14":49.88,"sma_20":7689.0,"sma_60":8527.58,"sma_120":9478.83},{"date":"2026-07-22","open":7815,"high":7865,"low":7595,"close":7655,"volume":21591,"rsi_14":48.9,"sma_20":7697.0,"sma_60":8491.5,"sma_120":9459.42},{"date":"2026-07-23","open":7655,"high":7985,"low":7655,"close":7905,"volume":54226,"rsi_14":49.88,"sma_20":7719.5,"sma_60":8459.58,"sma_120":9432.67},{"date":"2026-07-24","open":7845,"high":7885,"low":7655,"close":7745,"volume":25763,"rsi_14":48.6,"sma_20":7733.5,"sma_60":8424.92,"sma_120":9402.79},{"date":"2026-07-27","open":7990,"high":8090,"low":7830,"close":8080,"volume":6543,"rsi_14":55.28,"sma_20":7781.25,"sma_60":8396.25,"sma_120":9375.88},{"date":"2026-07-28","open":7935,"high":8040,"low":7590,"close":7700,"volume":6471,"rsi_14":45.39,"sma_20":7781.75,"sma_60":8359.08,"sma_120":9346.33},{"date":"2026-07-29","open":7770,"high":7825,"low":7295,"close":7480,"volume":21186,"rsi_14":45.39,"sma_20":7774.5,"sma_60":8318.58,"sma_120":9314.42},{"date":"2026-07-30","open":7455,"high":7905,"low":7350,"close":7615,"volume":7185,"rsi_14":51.41,"sma_20":7770.25,"sma_60":8282.83,"sma_120":9285.04},{"date":"2026-07-31","open":7855,"high":7870,"low":7615,"close":7865,"volume":8343,"rsi_14":47.67,"sma_20":7768.0,"sma_60":8250.58,"sma_120":9261.83},{"date":"2026-08-03","open":7685,"high":7950,"low":7650,"close":7840,"volume":8983,"rsi_14":49.47,"sma_20":7769.75,"sma_60":8215.17,"sma_120":9235.62},{"date":"2026-08-04","open":7895,"high":8085,"low":7895,"close":8085,"volume":17217,"rsi_14":58.32,"sma_20":7783.0,"sma_60":8190.0,"sma_120":9209.08},{"date":"2026-08-05","open":8205,"high":8225,"low":7905,"close":7935,"volume":14770,"rsi_14":52.25,"sma_20":7782.25,"sma_60":8162.5,"sma_120":9180.92},{"date":"2026-08-06","open":7920,"high":7940,"low":7765,"close":7910,"volume":9642,"rsi_14":51.23,"sma_20":7791.25,"sma_60":8137.0,"sma_120":9154.54},{"date":"2026-08-07","open":7910,"high":8130,"low":7910,"close":8110,"volume":11564,"rsi_14":59.43,"sma_20":7819.75,"sma_60":8118.17,"sma_120":9127.92},{"date":"2026-08-10","open":8110,"high":8170,"low":7930,"close":8170,"volume":35182,"rsi_14":61.13,"sma_20":7829.25,"sma_60":8106.25,"sma_120":9101.21},{"date":"2026-08-11","open":8160,"high":8285,"low":8085,"close":8240,"volume":20138,"rsi_14":61.68,"sma_20":7848.0,"sma_60":8086.42,"sma_120":9073.71},{"date":"2026-08-12","open":8240,"high":8260,"low":8065,"close":8065,"volume":15542,"rsi_14":53.29,"sma_20":7867.25,"sma_60":8069.17,"sma_120":9044.21},{"date":"2026-08-13","open":8135,"high":8150,"low":8060,"close":8110,"volume":3616,"rsi_14":57.88,"sma_20":7881.5,"sma_60":8057.0,"sma_120":9016.75},{"date":"2026-08-14","open":8110,"high":8275,"low":8110,"close":8200,"volume":5042,"rsi_14":52.9,"sma_20":7899.0,"sma_60":8047.5,"sma_120":8988.5},{"date":"2026-08-18","open":8130,"high":8130,"low":7845,"close":7845,"volume":10568,"rsi_14":53.55,"sma_20":7908.75,"sma_60":8037.67,"sma_120":8955.96},{"date":"2026-08-19","open":7835,"high":7840,"low":7615,"close":7765,"volume":56494,"rsi_14":57.48,"sma_20":7916.0,"sma_60":8022.17,"sma_120":8923.29},{"date":"2026-08-20","open":7950,"high":8135,"low":7910,"close":8035,"volume":16177,"rsi_14":60.29,"sma_20":7935.0,"sma_60":8007.33,"sma_120":8893.75},{"date":"2026-08-21","open":7985,"high":7985,"low":7560,"close":7775,"volume":121893,"rsi_14":47.8,"sma_20":7928.5,"sma_60":7991.67,"sma_120":8863.5},{"date":"2026-08-24","open":7755,"high":7925,"low":7725,"close":7835,"volume":40228,"rsi_14":49.88,"sma_20":7933.0,"sma_60":7980.58,"sma_120":8830.88},{"date":"2026-08-25","open":7830,"high":7950,"low":7645,"close":7950,"volume":4508,"rsi_14":46.55,"sma_20":7926.5,"sma_60":7975.25,"sma_120":8800.54},{"date":"2026-08-26","open":7855,"high":8020,"low":7855,"close":8020,"volume":12881,"rsi_14":52.27,"sma_20":7942.5,"sma_60":7967.08,"sma_120":8776.92},{"date":"2026-08-27","open":8155,"high":8175,"low":7945,"close":8005,"volume":4457,"rsi_14":52.55,"sma_20":7968.75,"sma_60":7958.33,"sma_120":8765.21},{"date":"2026-08-28","open":8000,"high":8070,"low":7950,"close":8070,"volume":5689,"rsi_14":48.84,"sma_20":7991.5,"sma_60":7950.0,"sma_120":8747.71},{"date":"2026-08-31","open":7985,"high":8030,"low":7870,"close":8030,"volume":3016,"rsi_14":45.91,"sma_20":7999.75,"sma_60":7941.92,"sma_120":8727.58},{"date":"2026-09-01","open":8030,"high":8115,"low":8015,"close":8115,"volume":25975,"rsi_14":46.38,"sma_20":8013.5,"sma_60":7937.0,"sma_120":8711.25},{"date":"2026-09-02","open":7945,"high":8080,"low":7890,"close":7890,"volume":14037,"rsi_14":45.07,"sma_20":8003.75,"sma_60":7933.83,"sma_120":8691.21},{"date":"2026-09-03","open":7920,"high":8105,"low":7835,"close":7880,"volume":17969,"rsi_14":43.39,"sma_20":8001.0,"sma_60":7925.83,"sma_120":8670.67},{"date":"2026-09-04","open":7985,"high":8190,"low":7985,"close":8125,"volume":18459,"rsi_14":48.02,"sma_20":8011.75,"sma_60":7924.17,"sma_120":8652.71},{"date":"2026-09-07","open":8115,"high":8160,"low":8085,"close":8160,"volume":9764,"rsi_14":60.0,"sma_20":8014.25,"sma_60":7919.83,"sma_120":8635.79},{"date":"2026-09-08","open":8235,"high":8255,"low":8130,"close":8160,"volume":3314,"rsi_14":63.21,"sma_20":8013.75,"sma_60":7911.92,"sma_120":8619.42},{"date":"2026-09-09","open":8115,"high":8115,"low":7995,"close":8060,"volume":16017,"rsi_14":50.94,"sma_20":8004.75,"sma_60":7901.58,"sma_120":8601.0},{"date":"2026-09-10","open":7930,"high":8120,"low":7915,"close":8120,"volume":10601,"rsi_14":65.33,"sma_20":8007.5,"sma_60":7892.08,"sma_120":8581.88},{"date":"2026-09-11","open":7980,"high":8095,"low":7975,"close":8095,"volume":6886,"rsi_14":61.93,"sma_20":8006.75,"sma_60":7882.58,"sma_120":8563.92},{"date":"2026-09-14","open":7970,"high":8210,"low":7970,"close":8180,"volume":7627,"rsi_14":60.85,"sma_20":8005.75,"sma_60":7878.58,"sma_120":8545.42},{"date":"2026-09-15","open":8185,"high":8220,"low":8120,"close":8165,"volume":4320,"rsi_14":57.21,"sma_20":8021.75,"sma_60":7878.58,"sma_120":8531.88},{"date":"2026-09-16","open":7980,"high":8000,"low":7795,"close":7810,"volume":15182,"rsi_14":42.75,"sma_20":8024.0,"sma_60":7876.33,"sma_120":8515.71},{"date":"2026-09-17","open":7820,"high":7845,"low":7715,"close":7755,"volume":6258,"rsi_14":38.2,"sma_20":8010.0,"sma_60":7880.67,"sma_120":8498.04},{"date":"2026-09-18","open":7820,"high":7820,"low":7650,"close":7680,"volume":11559,"rsi_14":37.23,"sma_20":8005.25,"sma_60":7884.42,"sma_120":8481.29},{"date":"2026-09-21","open":7605,"high":7700,"low":7605,"close":7670,"volume":16393,"rsi_14":32.82,"sma_20":7997.0,"sma_60":7887.83,"sma_120":8463.62},{"date":"2026-09-22","open":7710,"high":7750,"low":7645,"close":7685,"volume":7937,"rsi_14":40.55,"sma_20":7983.75,"sma_60":7897.17,"sma_120":8448.83},{"date":"2026-09-23","open":7685,"high":7755,"low":7600,"close":7630,"volume":15066,"rsi_14":38.94,"sma_20":7964.25,"sma_60":7896.17,"sma_120":8435.17},{"date":"2026-09-28","open":7600,"high":7780,"low":7600,"close":7745,"volume":24632,"rsi_14":31.0,"sma_20":7951.25,"sma_60":7898.17,"sma_120":8419.88},{"date":"2026-09-29","open":7745,"high":7745,"low":7635,"close":7690,"volume":16903,"rsi_14":26.96,"sma_20":7932.25,"sma_60":7898.0,"sma_120":8408.21},{"date":"2026-09-30","open":7740,"high":7740,"low":7600,"close":7635,"volume":2308,"rsi_14":25.58,"sma_20":7912.5,"sma_60":7893.42,"sma_120":8396.54},{"date":"2026-10-01","open":7605,"high":7635,"low":7525,"close":7625,"volume":5753,"rsi_14":27.92,"sma_20":7888.0,"sma_60":7890.42,"sma_120":8384.42},{"date":"2026-10-02","open":7605,"high":7625,"low":7485,"close":7610,"volume":6107,"rsi_14":22.87,"sma_20":7874.0,"sma_60":7886.92,"sma_120":8372.0},{"date":"2026-10-06","open":7640,"high":7700,"low":7605,"close":7620,"volume":3516,"rsi_14":24.32,"sma_20":7861.0,"sma_60":7881.42,"sma_120":8356.29},{"date":"2026-10-07","open":7630,"high":7700,"low":7595,"close":7600,"volume":11991,"rsi_14":16.28,"sma_20":7834.75,"sma_60":7879.25,"sma_120":8340.79},{"date":"2026-10-08","open":7585,"high":7585,"low":7395,"close":7425,"volume":8381,"rsi_14":13.73,"sma_20":7798.0,"sma_60":7877.33,"sma_120":8322.58},{"date":"2026-10-12","open":7405,"high":7445,"low":7305,"close":7330,"volume":9687,"rsi_14":18.42,"sma_20":7756.5,"sma_60":7866.5,"sma_120":8304.88},{"date":"2026-10-13","open":7205,"high":7360,"low":7175,"close":7355,"volume":3930,"rsi_14":22.6,"sma_20":7721.25,"sma_60":7858.0,"sma_120":8286.33},{"date":"2026-10-14","open":7395,"high":7455,"low":7290,"close":7355,"volume":2871,"rsi_14":25.19,"sma_20":7683.0,"sma_60":7852.58,"sma_120":8265.54},{"date":"2026-10-15","open":7255,"high":7255,"low":7135,"close":7220,"volume":14393,"rsi_14":21.15,"sma_20":7639.25,"sma_60":7842.5,"sma_120":8241.29},{"date":"2026-10-16","open":7220,"high":7685,"low":7220,"close":7485,"volume":22242,"rsi_14":40.29,"sma_20":7604.5,"sma_60":7836.42,"sma_120":8219.58},{"date":"2026-10-19","open":7540,"high":7670,"low":7460,"close":7670,"volume":1603,"rsi_14":51.72,"sma_20":7579.75,"sma_60":7836.75,"sma_120":8200.88},{"date":"2026-10-20","open":7605,"high":7665,"low":7480,"close":7525,"volume":5269,"rsi_14":40.76,"sma_20":7565.5,"sma_60":7835.17,"sma_120":8181.38},{"date":"2026-10-21","open":7525,"high":7525,"low":7455,"close":7495,"volume":1324,"rsi_14":41.63,"sma_20":7552.5,"sma_60":7832.5,"sma_120":8162.0},{"date":"2026-10-22","open":7400,"high":7580,"low":7365,"close":7465,"volume":1133,"rsi_14":42.54,"sma_20":7541.75,"sma_60":7825.17,"sma_120":8142.38},{"date":"2026-10-23","open":7455,"high":7495,"low":7365,"close":7365,"volume":11675,"rsi_14":39.43,"sma_20":7526.5,"sma_60":7818.83,"sma_120":8121.88}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"BNK 카카오그룹포커스","phase":"above-fold","symbol_resolved":true}