{"status":"ok","report":{"price_analysis":{"current":5.46,"change_1d":0.9,"change_7d":-10.4,"change_30d":2.7,"high_30d":6.7499,"low_30d":3.6532,"position_in_range":58.0,"support":3.96,"resistance":6.44},"summary":"Defiance Daily Target 2X Short BMNR ETF(BMNZ)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 60.3로 강세 구간입니다. MACD(-0.16)가 시그널선(-0.36)을 상회합니다(골든크로스). SMA20 5, SMA60 7 — 혼조세입니다. 볼린저밴드 4~6 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.26871401151631,"macd":-0.15814032547518764,"macd_signal":-0.3635159912884189,"sma_20":4.890000000000001,"sma_60":7.141333333333333,"bb_upper":6.194070550238752,"bb_lower":3.5859294497612493,"atr_14":0.6569500000000001},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":"C","percentile":62,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.3,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:02.002754+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":27316470.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5.46,"change_pct":0.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-13","close":24.0088},{"date":"2025-11-14","close":26.75},{"date":"2025-11-17","close":32.13},{"date":"2025-11-18","close":29.485},{"date":"2025-11-19","close":35.0556},{"date":"2025-11-20","close":41.82},{"date":"2025-11-21","close":42.67},{"date":"2025-11-24","close":25.88},{"date":"2025-11-25","close":29.23},{"date":"2025-11-26","close":23.84},{"date":"2025-11-28","close":21.67},{"date":"2025-12-01","close":27.25},{"date":"2025-12-02","close":21.7},{"date":"2025-12-03","close":19.36},{"date":"2025-12-04","close":16.37},{"date":"2025-12-05","close":17.8},{"date":"2025-12-08","close":16.37},{"date":"2025-12-09","close":13.31},{"date":"2025-12-10","close":12.46},{"date":"2025-12-11","close":13.68},{"date":"2025-12-12","close":16.21},{"date":"2025-12-15","close":19.75},{"date":"2025-12-16","close":19.22},{"date":"2025-12-17","close":21.71},{"date":"2025-12-18","close":22.97},{"date":"2025-12-19","close":17.95},{"date":"2025-12-22","close":18.5},{"date":"2025-12-23","close":19.84},{"date":"2025-12-24","close":20.59},{"date":"2025-12-26","close":22.09},{"date":"2025-12-29","close":21.67},{"date":"2025-12-30","close":23.07},{"date":"2025-12-31","close":23.89},{"date":"2026-01-02","close":16.77},{"date":"2026-01-05","close":14.42},{"date":"2026-01-06","close":15.25},{"date":"2026-01-07","close":17.14},{"date":"2026-01-08","close":16.06},{"date":"2026-01-09","close":17.27},{"date":"2026-01-12","close":16.08},{"date":"2026-01-13","close":16.02},{"date":"2026-01-14","close":14.61},{"date":"2026-01-15","close":16.09},{"date":"2026-01-16","close":15.72},{"date":"2026-01-20","close":18.69},{"date":"2026-01-21","close":17.21},{"date":"2026-01-22","close":17.82},{"date":"2026-01-23","close":17.93},{"date":"2026-01-26","close":19.19},{"date":"2026-01-27","close":17.03},{"date":"2026-01-28","close":16.65},{"date":"2026-01-29","close":19.9},{"date":"2026-01-30","close":22.21},{"date":"2026-02-02","close":26.18},{"date":"2026-02-03","close":27.22},{"date":"2026-02-04","close":32.48},{"date":"2026-02-05","close":41.32},{"date":"2026-02-06","close":27.06},{"date":"2026-02-09","close":24.3},{"date":"2026-02-10","close":27.44},{"date":"2026-02-11","close":28.83},{"date":"2026-02-12","close":28.08},{"date":"2026-02-13","close":24.45},{"date":"2026-02-17","close":26.41},{"date":"2026-02-18","close":27.22},{"date":"2026-02-19","close":26.86},{"date":"2026-02-20","close":26.43},{"date":"2026-02-23","close":28.54},{"date":"2026-02-24","close":28.13},{"date":"2026-02-25","close":22.25},{"date":"2026-02-26","close":24.35},{"date":"2026-02-27","close":27.64},{"date":"2026-03-02","close":23.61},{"date":"2026-03-03","close":25.55},{"date":"2026-03-04","close":21.63},{"date":"2026-03-05","close":23.03},{"date":"2026-03-06","close":26.24},{"date":"2026-03-09","close":21.25},{"date":"2026-03-10","close":21.17},{"date":"2026-03-11","close":20.53},{"date":"2026-03-12","close":21.34},{"date":"2026-03-13","close":21.5},{"date":"2026-03-16","close":15.54},{"date":"2026-03-17","close":15.69},{"date":"2026-03-18","close":18.1},{"date":"2026-03-19","close":18.6},{"date":"2026-03-20","close":19.02},{"date":"2026-03-23","close":18.33},{"date":"2026-03-24","close":19.19},{"date":"2026-03-25","close":18.23},{"date":"2026-03-26","close":21.32},{"date":"2026-03-27","close":23.59},{"date":"2026-03-30","close":23.85},{"date":"2026-03-31","close":20.07},{"date":"2026-04-01","close":20.19},{"date":"2026-04-02","close":20.63},{"date":"2026-04-06","close":18.24},{"date":"2026-04-07","close":18.95},{"date":"2026-04-08","close":16.44},{"date":"2026-04-09","close":17.0},{"date":"2026-04-10","close":16.69},{"date":"2026-04-13","close":16.41},{"date":"2026-04-14","close":16.35},{"date":"2026-04-15","close":15.11},{"date":"2026-04-16","close":14.9},{"date":"2026-04-17","close":14.12},{"date":"2026-04-20","close":14.68},{"date":"2026-04-21","close":15.78},{"date":"2026-04-22","close":13.43},{"date":"2026-04-23","close":14.81},{"date":"2026-04-24","close":14.65},{"date":"2026-04-27","close":15.73},{"date":"2026-04-28","close":15.83},{"date":"2026-04-29","close":17.15},{"date":"2026-04-30","close":15.82},{"date":"2026-05-01","close":15.08},{"date":"2026-05-04","close":13.78},{"date":"2026-05-05","close":13.48},{"date":"2026-05-06","close":13.65},{"date":"2026-05-07","close":14.67},{"date":"2026-05-08","close":14.4},{"date":"2026-05-11","close":13.33},{"date":"2026-05-12","close":14.75},{"date":"2026-05-13","close":15.48},{"date":"2026-05-14","close":14.2},{"date":"2026-05-15","close":16.96},{"date":"2026-05-18","close":18.9},{"date":"2026-05-19","close":19.18},{"date":"2026-05-20","close":17.5},{"date":"2026-05-21","close":17.06},{"date":"2026-05-22","close":18.37},{"date":"2026-05-26","close":17.61},{"date":"2026-05-27","close":18.37},{"date":"2026-05-28","close":17.54},{"date":"2026-05-29","close":17.52},{"date":"2026-06-01","close":18.28},{"date":"2026-06-02","close":19.91},{"date":"2026-06-03","close":22.46},{"date":"2026-06-04","close":19.68},{"date":"2026-06-05","close":24.16},{"date":"2026-06-08","close":21.27},{"date":"2026-06-09","close":22.86},{"date":"2026-06-10","close":24.45},{"date":"2026-06-11","close":21.56},{"date":"2026-06-12","close":22.62},{"date":"2026-06-15","close":19.91},{"date":"2026-06-16","close":21.86},{"date":"2026-06-17","close":23.22},{"date":"2026-06-18","close":21.79},{"date":"2026-06-22","close":22.67},{"date":"2026-06-23","close":24.8},{"date":"2026-06-24","close":28.28},{"date":"2026-06-25","close":31.05},{"date":"2026-06-26","close":30.0},{"date":"2026-06-29","close":28.88},{"date":"2026-06-30","close":30.8},{"date":"2026-07-01","close":26.93},{"date":"2026-07-02","close":26.14},{"date":"2026-07-06","close":21.85},{"date":"2026-07-07","close":23.9},{"date":"2026-07-08","close":23.7},{"date":"2026-07-09","close":24.15},{"date":"2026-07-10","close":23.24},{"date":"2026-07-13","close":24.29},{"date":"2026-07-14","close":18.9},{"date":"2026-07-15","close":19.82},{"date":"2026-07-16","close":20.69},{"date":"2026-07-17","close":20.1},{"date":"2026-07-20","close":17.4},{"date":"2026-07-21","close":16.38},{"date":"2026-07-22","close":15.42},{"date":"2026-07-23","close":17.29},{"date":"2026-07-24","close":18.9},{"date":"2026-07-27","close":13.9},{"date":"2026-07-28","close":14.37},{"date":"2026-07-29","close":16.04},{"date":"2026-07-30","close":13.11},{"date":"2026-07-31","close":14.29},{"date":"2026-08-03","close":13.99},{"date":"2026-08-04","close":12.95},{"date":"2026-08-05","close":12.44},{"date":"2026-08-06","close":12.61},{"date":"2026-08-07","close":11.92},{"date":"2026-08-10","close":12.84},{"date":"2026-08-11","close":12.77},{"date":"2026-08-12","close":13.09},{"date":"2026-08-13","close":12.43},{"date":"2026-08-14","close":12.74},{"date":"2026-08-17","close":11.87},{"date":"2026-08-18","close":12.41},{"date":"2026-08-19","close":9.73},{"date":"2026-08-20","close":8.46},{"date":"2026-08-21","close":7.51},{"date":"2026-08-24","close":6.61},{"date":"2026-08-25","close":6.22},{"date":"2026-08-26","close":6.18},{"date":"2026-08-27","close":5.82},{"date":"2026-08-28","close":6.66},{"date":"2026-08-31","close":5.75},{"date":"2026-09-01","close":6.69},{"date":"2026-09-02","close":6.82},{"date":"2026-09-03","close":4.82},{"date":"2026-09-04","close":5.36},{"date":"2026-09-08","close":5.43},{"date":"2026-09-09","close":5.68},{"date":"2026-09-10","close":5.67},{"date":"2026-09-11","close":5.26},{"date":"2026-09-14","close":4.97},{"date":"2026-09-15","close":5.83},{"date":"2026-09-16","close":6.2},{"date":"2026-09-17","close":5.6},{"date":"2026-09-18","close":4.62},{"date":"2026-09-21","close":3.82},{"date":"2026-09-22","close":3.67},{"date":"2026-09-23","close":4.01},{"date":"2026-09-24","close":3.83},{"date":"2026-09-25","close":3.97},{"date":"2026-09-28","close":4.17},{"date":"2026-09-29","close":4.2},{"date":"2026-09-30","close":4.28},{"date":"2026-10-01","close":4.18},{"date":"2026-10-02","close":4.33},{"date":"2026-10-05","close":4.13},{"date":"2026-10-06","close":4.33},{"date":"2026-10-07","close":4.84},{"date":"2026-10-08","close":5.06},{"date":"2026-10-09","close":5.08},{"date":"2026-10-12","close":5.15},{"date":"2026-10-13","close":5.28},{"date":"2026-10-14","close":5.86},{"date":"2026-10-15","close":5.27},{"date":"2026-10-16","close":6.03},{"date":"2026-10-19","close":6.09},{"date":"2026-10-20","close":5.34},{"date":"2026-10-21","close":4.81},{"date":"2026-10-22","close":5.4}],"chart_data":[{"date":"2025-11-13","open":20.72,"high":24.46,"low":20.56,"close":24.01,"volume":18683},{"date":"2025-11-14","open":26.1,"high":27.85,"low":24.7,"close":26.75,"volume":159853},{"date":"2025-11-17","open":28.2,"high":33.34,"low":26.8,"close":32.13,"volume":556899},{"date":"2025-11-18","open":32.79,"high":33.06,"low":27.11,"close":29.48,"volume":798422},{"date":"2025-11-19","open":30.22,"high":35.72,"low":29.17,"close":35.06,"volume":754572},{"date":"2025-11-20","open":32.41,"high":42.64,"low":32.26,"close":41.82,"volume":1293956},{"date":"2025-11-21","open":42.53,"high":47.99,"low":40.12,"close":42.67,"volume":1892464},{"date":"2025-11-24","open":39.68,"high":41.09,"low":24.53,"close":25.88,"volume":2412927},{"date":"2025-11-25","open":27.89,"high":30.04,"low":26.13,"close":29.23,"volume":2604579},{"date":"2025-11-26","open":26.82,"high":28.75,"low":22.5,"close":23.84,"volume":3183731},{"date":"2025-11-28","open":21.0,"high":23.37,"low":18.67,"close":21.67,"volume":4907229},{"date":"2025-12-01","open":25.18,"high":27.42,"low":24.75,"close":27.25,"volume":3464397},{"date":"2025-12-02","open":23.89,"high":24.27,"low":20.0,"close":21.7,"volume":5477206},{"date":"2025-12-03","open":19.97,"high":21.39,"low":18.32,"close":19.36,"volume":5318286,"rsi_14":46.43},{"date":"2025-12-04","open":19.71,"high":20.61,"low":16.35,"close":16.37,"volume":6003864,"rsi_14":44.39},{"date":"2025-12-05","open":17.25,"high":18.26,"low":15.97,"close":17.8,"volume":4526566,"rsi_14":43.3},{"date":"2025-12-08","open":16.97,"high":18.52,"low":16.25,"close":16.37,"volume":2992788,"rsi_14":37.46},{"date":"2025-12-09","open":17.09,"high":17.36,"low":12.76,"close":13.31,"volume":8262946,"rsi_14":37.22},{"date":"2025-12-10","open":13.34,"high":13.78,"low":11.32,"close":12.46,"volume":8189262,"rsi_14":30.7},{"date":"2025-12-11","open":13.5,"high":14.11,"low":13.02,"close":13.68,"volume":5751061,"rsi_14":23.45,"sma_20":24.54},{"date":"2025-12-12","open":13.57,"high":16.25,"low":13.38,"close":16.21,"volume":5096762,"rsi_14":25.8,"sma_20":24.15},{"date":"2025-12-15","open":16.48,"high":19.93,"low":16.21,"close":19.75,"volume":6094031,"rsi_14":42.6,"sma_20":23.8},{"date":"2025-12-16","open":19.92,"high":20.46,"low":18.77,"close":19.22,"volume":5320335,"rsi_14":37.04,"sma_20":23.16},{"date":"2025-12-17","open":19.35,"high":21.92,"low":18.2,"close":21.71,"volume":5020582,"rsi_14":47.02,"sma_20":22.77},{"date":"2025-12-18","open":18.92,"high":23.09,"low":18.17,"close":22.97,"volume":6482086,"rsi_14":51.87,"sma_20":22.16},{"date":"2025-12-19","open":20.6,"high":21.09,"low":17.86,"close":17.95,"volume":6722201,"rsi_14":36.42,"sma_20":20.97},{"date":"2025-12-22","open":16.73,"high":19.21,"low":16.59,"close":18.5,"volume":2725158,"rsi_14":44.53,"sma_20":19.76},{"date":"2025-12-23","open":19.75,"high":21.12,"low":19.49,"close":19.84,"volume":3281633,"rsi_14":50.85,"sma_20":19.46},{"date":"2025-12-24","open":20.99,"high":21.49,"low":20.41,"close":20.59,"volume":2012290,"rsi_14":58.12,"sma_20":19.03},{"date":"2025-12-26","open":20.5,"high":22.68,"low":20.45,"close":22.09,"volume":2286776,"rsi_14":58.23,"sma_20":18.94},{"date":"2025-12-29","open":22.51,"high":22.56,"low":20.05,"close":21.67,"volume":2650572,"rsi_14":60.57,"sma_20":18.94},{"date":"2025-12-30","open":21.54,"high":23.15,"low":20.72,"close":23.07,"volume":1624416,"rsi_14":70.85,"sma_20":18.73},{"date":"2025-12-31","open":22.32,"high":24.37,"low":22.32,"close":23.89,"volume":1404281,"rsi_14":74.45,"sma_20":18.84},{"date":"2026-01-02","open":22.36,"high":23.29,"low":16.67,"close":16.77,"volume":6174369,"rsi_14":55.28,"sma_20":18.71},{"date":"2026-01-05","open":15.49,"high":15.95,"low":13.98,"close":14.42,"volume":4139486,"rsi_14":46.92,"sma_20":18.61},{"date":"2026-01-06","open":13.9,"high":16.13,"low":13.85,"close":15.25,"volume":3660394,"rsi_14":41.47,"sma_20":18.49},{"date":"2026-01-07","open":15.95,"high":17.28,"low":15.69,"close":17.14,"volume":3485942,"rsi_14":46.25,"sma_20":18.52},{"date":"2026-01-08","open":18.02,"high":18.5,"low":15.68,"close":16.06,"volume":3632244,"rsi_14":39.27,"sma_20":18.66},{"date":"2026-01-09","open":16.68,"high":17.78,"low":15.69,"close":17.27,"volume":2953143,"rsi_14":39.16,"sma_20":18.9},{"date":"2026-01-12","open":17.41,"high":17.73,"low":15.64,"close":16.08,"volume":3496973,"rsi_14":45.84,"sma_20":19.02},{"date":"2026-01-13","open":15.7,"high":16.26,"low":14.97,"close":16.02,"volume":2673385,"rsi_14":44.35,"sma_20":19.01},{"date":"2026-01-14","open":15.1,"high":15.42,"low":12.77,"close":14.61,"volume":7013642,"rsi_14":38.13,"sma_20":18.76},{"date":"2026-01-15","open":14.16,"high":16.17,"low":14.12,"close":16.09,"volume":5572454,"rsi_14":40.11,"sma_20":18.6},{"date":"2026-01-16","open":16.08,"high":17.22,"low":15.47,"close":15.72,"volume":3371682,"rsi_14":35.28,"sma_20":18.3},{"date":"2026-01-20","open":18.11,"high":18.92,"low":17.69,"close":18.69,"volume":3057224,"rsi_14":43.84,"sma_20":18.09},{"date":"2026-01-21","open":18.54,"high":20.7,"low":17.13,"close":17.21,"volume":4088163,"rsi_14":37.92,"sma_20":18.05},{"date":"2026-01-22","open":17.22,"high":18.43,"low":16.9,"close":17.82,"volume":2683377,"rsi_14":37.38,"sma_20":18.02},{"date":"2026-01-23","open":18.05,"high":18.91,"low":16.69,"close":17.93,"volume":3299201,"rsi_14":53.4,"sma_20":17.92},{"date":"2026-01-26","open":19.11,"high":19.41,"low":17.96,"close":19.19,"volume":2092515,"rsi_14":64.95,"sma_20":17.85},{"date":"2026-01-27","open":18.91,"high":19.18,"low":16.84,"close":17.03,"volume":2311217,"rsi_14":55.15,"sma_20":17.6},{"date":"2026-01-28","open":16.46,"high":16.8,"low":15.6,"close":16.65,"volume":2526907,"rsi_14":48.45,"sma_20":17.35},{"date":"2026-01-29","open":17.67,"high":21.49,"low":17.62,"close":19.9,"volume":2764142,"rsi_14":60.7,"sma_20":17.19},{"date":"2026-01-30","open":20.95,"high":23.11,"low":20.17,"close":22.21,"volume":2179353,"rsi_14":62.97,"sma_20":17.1},{"date":"2026-02-02","open":26.22,"high":26.74,"low":24.1,"close":26.18,"volume":2592202,"rsi_14":73.14,"sma_20":17.57},{"date":"2026-02-03","open":25.65,"high":30.36,"low":25.65,"close":27.22,"volume":1691343,"rsi_14":74.56,"sma_20":18.21},{"date":"2026-02-04","open":28.89,"high":33.36,"low":28.27,"close":32.48,"volume":2009977,"rsi_14":83.53,"sma_20":19.07},{"date":"2026-02-05","open":35.75,"high":42.33,"low":33.18,"close":41.32,"volume":2808230,"rsi_14":87.09,"sma_20":20.28},{"date":"2026-02-06","open":35.13,"high":35.23,"low":25.88,"close":27.06,"volume":1907591,"rsi_14":61.84,"sma_20":20.83},{"date":"2026-02-09","open":29.57,"high":29.8,"low":23.5,"close":24.3,"volume":1959361,"rsi_14":55.88,"sma_20":21.19},{"date":"2026-02-10","open":25.57,"high":27.52,"low":24.54,"close":27.44,"volume":1292277,"rsi_14":60.46,"sma_20":21.76,"sma_60":21.77},{"date":"2026-02-11","open":26.55,"high":30.12,"low":26.21,"close":28.83,"volume":1902526,"rsi_14":61.04,"sma_20":22.4,"sma_60":21.86},{"date":"2026-02-12","open":27.28,"high":31.27,"low":27.22,"close":28.08,"volume":1683618,"rsi_14":59.96,"sma_20":23.08,"sma_60":21.88},{"date":"2026-02-13","open":26.4,"high":27.16,"low":22.77,"close":24.45,"volume":1663608,"rsi_14":54.93,"sma_20":23.5,"sma_60":21.75},{"date":"2026-02-17","open":25.57,"high":27.28,"low":25.28,"close":26.41,"volume":803930,"rsi_14":58.85,"sma_20":24.03,"sma_60":21.7},{"date":"2026-02-18","open":26.57,"high":27.88,"low":25.09,"close":27.22,"volume":561032,"rsi_14":59.87,"sma_20":24.46,"sma_60":21.57},{"date":"2026-02-19","open":28.19,"high":28.76,"low":26.86,"close":26.86,"volume":942187,"rsi_14":56.87,"sma_20":24.94,"sma_60":21.32},{"date":"2026-02-20","open":27.27,"high":27.62,"low":25.5,"close":26.43,"volume":1000625,"rsi_14":54.33,"sma_20":25.37,"sma_60":21.05},{"date":"2026-02-23","open":27.8,"high":29.8,"low":27.58,"close":28.54,"volume":792847,"rsi_14":52.52,"sma_20":25.9,"sma_60":21.09},{"date":"2026-02-24","open":30.25,"high":30.45,"low":27.67,"close":28.13,"volume":841383,"rsi_14":50.99,"sma_20":26.35,"sma_60":21.08},{"date":"2026-02-25","open":25.07,"high":25.18,"low":20.31,"close":22.25,"volume":2529455,"rsi_14":39.02,"sma_20":26.61,"sma_60":21.05},{"date":"2026-02-26","open":22.49,"high":25.44,"low":22.06,"close":24.35,"volume":1319153,"rsi_14":28.84,"sma_20":26.99,"sma_60":21.09},{"date":"2026-02-27","open":26.18,"high":28.0,"low":25.71,"close":27.64,"volume":930358,"rsi_14":50.99,"sma_20":27.37,"sma_60":21.1},{"date":"2026-03-02","open":28.33,"high":28.35,"low":21.55,"close":23.61,"volume":1967034,"rsi_14":48.63,"sma_20":27.44,"sma_60":21.13},{"date":"2026-03-03","open":25.61,"high":26.99,"low":24.23,"close":25.55,"volume":1577300,"rsi_14":46.51,"sma_20":27.4,"sma_60":21.23},{"date":"2026-03-04","open":21.48,"high":22.79,"low":19.7,"close":21.63,"volume":2765137,"rsi_14":38.45,"sma_20":27.12,"sma_60":21.31},{"date":"2026-03-05","open":21.65,"high":23.85,"low":21.01,"close":23.03,"volume":1655187,"rsi_14":42.35,"sma_20":26.64,"sma_60":21.4},{"date":"2026-03-06","open":24.79,"high":26.37,"low":24.79,"close":26.24,"volume":1006391,"rsi_14":52.75,"sma_20":25.89,"sma_60":21.57},{"date":"2026-03-09","open":25.0,"high":25.36,"low":21.25,"close":21.25,"volume":1707995,"rsi_14":42.62,"sma_20":25.6,"sma_60":21.7},{"date":"2026-03-10","open":20.95,"high":21.94,"low":19.67,"close":21.17,"volume":1304371,"rsi_14":41.33,"sma_20":25.44,"sma_60":21.84},{"date":"2026-03-11","open":20.67,"high":21.74,"low":19.56,"close":20.53,"volume":1384707,"rsi_14":41.04,"sma_20":25.09,"sma_60":21.96},{"date":"2026-03-12","open":20.89,"high":22.18,"low":20.0,"close":21.34,"volume":1142714,"rsi_14":42.85,"sma_20":24.71,"sma_60":22.04},{"date":"2026-03-13","open":18.91,"high":21.57,"low":16.88,"close":21.5,"volume":3855340,"rsi_14":39.49,"sma_20":24.38,"sma_60":22.07},{"date":"2026-03-16","open":17.92,"high":18.0,"low":15.23,"close":15.54,"volume":6032706,"rsi_14":33.86,"sma_20":23.94,"sma_60":22.01},{"date":"2026-03-17","open":15.59,"high":16.04,"low":14.89,"close":15.69,"volume":2515755,"rsi_14":40.25,"sma_20":23.4,"sma_60":21.91},{"date":"2026-03-18","open":16.83,"high":18.15,"low":16.64,"close":18.1,"volume":2819579,"rsi_14":40.76,"sma_20":22.94,"sma_60":21.83},{"date":"2026-03-19","open":19.32,"high":19.76,"low":18.22,"close":18.6,"volume":2194366,"rsi_14":35.26,"sma_20":22.53,"sma_60":21.84},{"date":"2026-03-20","open":18.53,"high":20.17,"low":18.45,"close":19.02,"volume":1856434,"rsi_14":41.75,"sma_20":22.16,"sma_60":21.85},{"date":"2026-03-23","open":18.35,"high":19.68,"low":17.39,"close":18.33,"volume":1851826,"rsi_14":35.97,"sma_20":21.65,"sma_60":21.82},{"date":"2026-03-24","open":18.67,"high":19.87,"low":17.97,"close":19.19,"volume":1073114,"rsi_14":44.91,"sma_20":21.2,"sma_60":21.8},{"date":"2026-03-25","open":18.05,"high":19.19,"low":17.16,"close":18.23,"volume":1494799,"rsi_14":38.95,"sma_20":21.01,"sma_60":21.74},{"date":"2026-03-26","open":19.83,"high":21.38,"low":19.23,"close":21.32,"volume":1226700,"rsi_14":38.64,"sma_20":20.86,"sma_60":21.73},{"date":"2026-03-27","open":22.24,"high":23.94,"low":22.09,"close":23.59,"volume":1498959,"rsi_14":56.42,"sma_20":20.65,"sma_60":21.74},{"date":"2026-03-30","open":21.7,"high":25.05,"low":21.59,"close":23.85,"volume":1216572,"rsi_14":56.99,"sma_20":20.67,"sma_60":21.74},{"date":"2026-03-31","open":23.05,"high":23.73,"low":19.52,"close":20.07,"volume":1526570,"rsi_14":48.88,"sma_20":20.4,"sma_60":21.79},{"date":"2026-04-01","open":19.79,"high":20.57,"low":18.8,"close":20.19,"volume":1493180,"rsi_14":47.29,"sma_20":20.34,"sma_60":21.89},{"date":"2026-04-02","open":21.98,"high":23.0,"low":20.47,"close":20.63,"volume":1460887,"rsi_14":48.01,"sma_20":20.22,"sma_60":21.98},{"date":"2026-04-06","open":19.5,"high":19.5,"low":17.46,"close":18.24,"volume":2444091,"rsi_14":57.36,"sma_20":19.82,"sma_60":22.0},{"date":"2026-04-07","open":19.1,"high":20.51,"low":18.88,"close":18.95,"volume":1667465,"rsi_14":58.62,"sma_20":19.71,"sma_60":22.05},{"date":"2026-04-08","open":15.75,"high":18.02,"low":15.63,"close":16.44,"volume":2061699,"rsi_14":45.63,"sma_20":19.47,"sma_60":22.03},{"date":"2026-04-09","open":16.85,"high":17.97,"low":15.89,"close":17.0,"volume":2485253,"rsi_14":45.8,"sma_20":19.29,"sma_60":22.05},{"date":"2026-04-10","open":16.36,"high":17.16,"low":15.93,"close":16.69,"volume":1146938,"rsi_14":43.85,"sma_20":19.06,"sma_60":22.06},{"date":"2026-04-13","open":17.32,"high":17.61,"low":15.54,"close":16.41,"volume":2278905,"rsi_14":44.82,"sma_20":18.8,"sma_60":22.09},{"date":"2026-04-14","open":15.06,"high":16.96,"low":13.85,"close":16.35,"volume":2895888,"rsi_14":42.0,"sma_20":18.84,"sma_60":22.09},{"date":"2026-04-15","open":16.02,"high":16.84,"low":14.9,"close":15.11,"volume":2581710,"rsi_14":41.34,"sma_20":18.82,"sma_60":22.08},{"date":"2026-04-16","open":14.96,"high":16.07,"low":14.89,"close":14.9,"volume":2088728,"rsi_14":28.8,"sma_20":18.66,"sma_60":22.02},{"date":"2026-04-17","open":14.1,"high":14.53,"low":12.64,"close":14.12,"volume":4124524,"rsi_14":15.31,"sma_20":18.43,"sma_60":21.97},{"date":"2026-04-20","open":15.11,"high":15.88,"low":14.48,"close":14.68,"volume":1547255,"rsi_14":17.13,"sma_20":18.21,"sma_60":21.92},{"date":"2026-04-21","open":14.77,"high":15.78,"low":14.33,"close":15.78,"volume":1274814,"rsi_14":30.97,"sma_20":18.09,"sma_60":21.88},{"date":"2026-04-22","open":14.12,"high":14.31,"low":13.24,"close":13.43,"volume":4150003,"rsi_14":24.96,"sma_20":17.8,"sma_60":21.78},{"date":"2026-04-23","open":14.23,"high":15.3,"low":13.71,"close":14.81,"volume":1410716,"rsi_14":29.85,"sma_20":17.63,"sma_60":21.75},{"date":"2026-04-24","open":14.28,"high":15.3,"low":14.16,"close":14.65,"volume":1224675,"rsi_14":35.3,"sma_20":17.29,"sma_60":21.71},{"date":"2026-04-27","open":14.9,"high":15.9,"low":14.6,"close":15.73,"volume":1414167,"rsi_14":37.2,"sma_20":16.9,"sma_60":21.64},{"date":"2026-04-28","open":16.54,"high":17.18,"low":15.57,"close":15.83,"volume":1054326,"rsi_14":47.0,"sma_20":16.5,"sma_60":21.54},{"date":"2026-04-29","open":16.2,"high":17.74,"low":16.11,"close":17.15,"volume":588450,"rsi_14":50.69,"sma_20":16.35,"sma_60":21.39},{"date":"2026-04-30","open":16.93,"high":17.29,"low":15.8,"close":15.82,"volume":933941,"rsi_14":46.36,"sma_20":16.14,"sma_60":21.2},{"date":"2026-05-01","open":15.39,"high":15.73,"low":14.8,"close":15.08,"volume":997760,"rsi_14":44.64,"sma_20":15.86,"sma_60":20.91},{"date":"2026-05-04","open":14.8,"high":14.8,"low":13.35,"close":13.78,"volume":2251429,"rsi_14":40.59,"sma_20":15.64,"sma_60":20.45},{"date":"2026-05-05","open":13.31,"high":14.1,"low":13.19,"close":13.48,"volume":1033220,"rsi_14":43.59,"sma_20":15.36,"sma_60":20.22},{"date":"2026-05-06","open":13.55,"high":13.98,"low":13.0,"close":13.65,"volume":1481961,"rsi_14":45.07,"sma_20":15.22,"sma_60":20.04},{"date":"2026-05-07","open":13.97,"high":15.43,"low":13.96,"close":14.67,"volume":2151071,"rsi_14":52.13,"sma_20":15.11,"sma_60":19.83,"sma_120":20.8},{"date":"2026-05-08","open":14.63,"high":15.36,"low":14.16,"close":14.4,"volume":1342759,"rsi_14":48.89,"sma_20":14.99,"sma_60":19.59,"sma_120":20.72},{"date":"2026-05-11","open":14.61,"high":14.69,"low":12.87,"close":13.33,"volume":1515928,"rsi_14":40.27,"sma_20":14.84,"sma_60":19.34,"sma_120":20.61},{"date":"2026-05-12","open":14.01,"high":15.29,"low":14.01,"close":14.75,"volume":725417,"rsi_14":55.66,"sma_20":14.76,"sma_60":19.18,"sma_120":20.47},{"date":"2026-05-13","open":15.1,"high":15.62,"low":14.77,"close":15.48,"volume":1267065,"rsi_14":53.04,"sma_20":14.78,"sma_60":19.0,"sma_120":20.35},{"date":"2026-05-14","open":15.36,"high":16.12,"low":13.3,"close":14.2,"volume":1390048,"rsi_14":48.15,"sma_20":14.74,"sma_60":18.78,"sma_120":20.17},{"date":"2026-05-15","open":15.22,"high":16.99,"low":15.19,"close":16.96,"volume":633767,"rsi_14":54.45,"sma_20":14.88,"sma_60":18.62,"sma_120":19.97},{"date":"2026-05-18","open":17.87,"high":19.65,"low":17.8,"close":18.9,"volume":999072,"rsi_14":59.81,"sma_20":15.09,"sma_60":18.49,"sma_120":19.77},{"date":"2026-05-19","open":19.5,"high":19.77,"low":18.47,"close":19.18,"volume":581945,"rsi_14":56.95,"sma_20":15.26,"sma_60":18.33,"sma_120":19.71},{"date":"2026-05-20","open":18.71,"high":19.06,"low":17.01,"close":17.5,"volume":976163,"rsi_14":55.61,"sma_20":15.47,"sma_60":18.16,"sma_120":19.62},{"date":"2026-05-21","open":18.22,"high":18.28,"low":17.06,"close":17.06,"volume":726607,"rsi_14":56.75,"sma_20":15.58,"sma_60":18.07,"sma_120":19.56},{"date":"2026-05-22","open":17.33,"high":18.49,"low":16.69,"close":18.37,"volume":687213,"rsi_14":65.64,"sma_20":15.77,"sma_60":17.97,"sma_120":19.53},{"date":"2026-05-26","open":17.43,"high":18.07,"low":16.12,"close":17.61,"volume":891088,"rsi_14":63.65,"sma_20":15.86,"sma_60":17.81,"sma_120":19.45},{"date":"2026-05-27","open":18.14,"high":18.6,"low":17.85,"close":18.37,"volume":820432,"rsi_14":65.01,"sma_20":15.99,"sma_60":17.72,"sma_120":19.42},{"date":"2026-05-28","open":19.4,"high":20.28,"low":17.41,"close":17.54,"volume":980934,"rsi_14":59.24,"sma_20":16.01,"sma_60":17.59,"sma_120":19.41},{"date":"2026-05-29","open":18.2,"high":19.02,"low":16.45,"close":17.52,"volume":908257,"rsi_14":60.21,"sma_20":16.09,"sma_60":17.52,"sma_120":19.42},{"date":"2026-06-01","open":19.08,"high":19.4,"low":17.2,"close":18.28,"volume":668881,"rsi_14":66.53,"sma_20":16.25,"sma_60":17.44,"sma_120":19.42},{"date":"2026-06-02","open":18.8,"high":20.8,"low":18.54,"close":19.91,"volume":501773,"rsi_14":67.0,"sma_20":16.56,"sma_60":17.34,"sma_120":19.45},{"date":"2026-06-03","open":20.62,"high":22.49,"low":20.33,"close":22.46,"volume":567174,"rsi_14":70.53,"sma_20":17.01,"sma_60":17.36,"sma_120":19.53},{"date":"2026-06-04","open":22.83,"high":22.85,"low":19.58,"close":19.68,"volume":802311,"rsi_14":64.81,"sma_20":17.31,"sma_60":17.33,"sma_120":19.59},{"date":"2026-06-05","open":21.71,"high":24.69,"low":21.63,"close":24.16,"volume":893312,"rsi_14":67.8,"sma_20":17.78,"sma_60":17.39,"sma_120":19.68},{"date":"2026-06-08","open":21.69,"high":22.48,"low":19.88,"close":21.27,"volume":638673,"rsi_14":55.6,"sma_20":18.13,"sma_60":17.39,"sma_120":19.72},{"date":"2026-06-09","open":22.0,"high":24.61,"low":21.03,"close":22.86,"volume":589703,"rsi_14":58.19,"sma_20":18.6,"sma_60":17.41,"sma_120":19.74},{"date":"2026-06-10","open":23.52,"high":24.66,"low":22.18,"close":24.45,"volume":441106,"rsi_14":65.52,"sma_20":19.09,"sma_60":17.56,"sma_120":19.79},{"date":"2026-06-11","open":24.01,"high":25.19,"low":21.56,"close":21.56,"volume":607084,"rsi_14":59.06,"sma_20":19.39,"sma_60":17.66,"sma_120":19.79},{"date":"2026-06-12","open":21.93,"high":23.02,"low":20.83,"close":22.62,"volume":330216,"rsi_14":58.64,"sma_20":19.81,"sma_60":17.74,"sma_120":19.78},{"date":"2026-06-15","open":19.56,"high":19.95,"low":17.88,"close":19.91,"volume":781286,"rsi_14":54.33,"sma_20":19.96,"sma_60":17.76,"sma_120":19.8},{"date":"2026-06-16","open":20.2,"high":21.99,"low":19.5,"close":21.86,"volume":305787,"rsi_14":56.29,"sma_20":20.11,"sma_60":17.81,"sma_120":19.83},{"date":"2026-06-17","open":22.12,"high":23.27,"low":20.27,"close":23.22,"volume":662001,"rsi_14":60.05,"sma_20":20.31,"sma_60":17.89,"sma_120":19.86},{"date":"2026-06-18","open":22.38,"high":23.95,"low":21.72,"close":21.79,"volume":433712,"rsi_14":57.2,"sma_20":20.53,"sma_60":17.93,"sma_120":19.87},{"date":"2026-06-22","open":21.46,"high":23.0,"low":19.26,"close":22.67,"volume":508175,"rsi_14":57.37,"sma_20":20.81,"sma_60":18.0,"sma_120":19.87},{"date":"2026-06-23","open":24.82,"high":25.13,"low":23.72,"close":24.8,"volume":316894,"rsi_14":58.07,"sma_20":21.13,"sma_60":18.06,"sma_120":19.9},{"date":"2026-06-24","open":25.1,"high":28.9,"low":24.96,"close":28.28,"volume":646263,"rsi_14":59.32,"sma_20":21.66,"sma_60":18.14,"sma_120":19.94},{"date":"2026-06-25","open":27.48,"high":32.09,"low":27.48,"close":31.05,"volume":598658,"rsi_14":68.22,"sma_20":22.29,"sma_60":18.26,"sma_120":20.0},{"date":"2026-06-26","open":32.91,"high":32.91,"low":28.87,"close":30.0,"volume":571230,"rsi_14":60.51,"sma_20":22.92,"sma_60":18.43,"sma_120":20.11},{"date":"2026-06-29","open":28.9,"high":32.29,"low":28.47,"close":28.88,"volume":312310,"rsi_14":64.63,"sma_20":23.49,"sma_60":18.57,"sma_120":20.23},{"date":"2026-06-30","open":31.38,"high":33.04,"low":30.13,"close":30.8,"volume":321120,"rsi_14":65.07,"sma_20":24.11,"sma_60":18.74,"sma_120":20.36},{"date":"2026-07-01","open":30.75,"high":30.75,"low":24.92,"close":26.93,"volume":684854,"rsi_14":54.33,"sma_20":24.46,"sma_60":18.89,"sma_120":20.44},{"date":"2026-07-02","open":25.45,"high":26.54,"low":22.85,"close":26.14,"volume":509073,"rsi_14":58.63,"sma_20":24.65,"sma_60":19.01,"sma_120":20.53},{"date":"2026-07-06","open":26.03,"high":26.13,"low":19.67,"close":21.85,"volume":944912,"rsi_14":48.71,"sma_20":24.76,"sma_60":19.1,"sma_120":20.56},{"date":"2026-07-07","open":22.28,"high":23.97,"low":21.21,"close":23.9,"volume":681743,"rsi_14":56.86,"sma_20":24.74,"sma_60":19.21,"sma_120":20.63},{"date":"2026-07-08","open":25.34,"high":26.15,"low":23.55,"close":23.7,"volume":720783,"rsi_14":53.37,"sma_20":24.86,"sma_60":19.33,"sma_120":20.69},{"date":"2026-07-09","open":24.29,"high":24.68,"low":23.53,"close":24.15,"volume":433060,"rsi_14":51.76,"sma_20":24.93,"sma_60":19.46,"sma_120":20.77},{"date":"2026-07-10","open":22.36,"high":23.31,"low":21.4,"close":23.24,"volume":286621,"rsi_14":52.8,"sma_20":24.87,"sma_60":19.57,"sma_120":20.83},{"date":"2026-07-13","open":23.98,"high":25.21,"low":23.57,"close":24.29,"volume":211640,"rsi_14":53.11,"sma_20":25.0,"sma_60":19.72,"sma_120":20.9},{"date":"2026-07-14","open":21.95,"high":21.95,"low":18.6,"close":18.9,"volume":1143701,"rsi_14":39.95,"sma_20":24.82,"sma_60":19.79,"sma_120":20.9},{"date":"2026-07-15","open":17.56,"high":20.16,"low":17.36,"close":19.82,"volume":964236,"rsi_14":34.2,"sma_20":24.81,"sma_60":19.89,"sma_120":20.93},{"date":"2026-07-16","open":20.17,"high":21.65,"low":19.9,"close":20.69,"volume":542766,"rsi_14":29.18,"sma_20":24.75,"sma_60":19.99,"sma_120":20.95},{"date":"2026-07-17","open":22.22,"high":22.77,"low":19.6,"close":20.1,"volume":487274,"rsi_14":29.73,"sma_20":24.6,"sma_60":20.06,"sma_120":20.97},{"date":"2026-07-20","open":19.25,"high":19.56,"low":17.25,"close":17.4,"volume":807442,"rsi_14":27.92,"sma_20":24.38,"sma_60":20.12,"sma_120":20.95},{"date":"2026-07-21","open":16.82,"high":17.41,"low":16.38,"close":16.38,"volume":471247,"rsi_14":21.27,"sma_20":24.07,"sma_60":20.15,"sma_120":20.95},{"date":"2026-07-22","open":16.56,"high":16.61,"low":14.44,"close":15.42,"volume":976521,"rsi_14":24.06,"sma_20":23.6,"sma_60":20.16,"sma_120":20.94},{"date":"2026-07-23","open":16.23,"high":17.84,"low":15.16,"close":17.29,"volume":827024,"rsi_14":30.98,"sma_20":23.05,"sma_60":20.19,"sma_120":20.92},{"date":"2026-07-24","open":17.48,"high":19.57,"low":17.29,"close":18.9,"volume":558941,"rsi_14":42.84,"sma_20":22.44,"sma_60":20.24,"sma_120":20.89},{"date":"2026-07-27","open":17.04,"high":17.04,"low":12.92,"close":13.9,"volume":2007364,"rsi_14":28.76,"sma_20":21.63,"sma_60":20.19,"sma_120":20.79},{"date":"2026-07-28","open":15.24,"high":16.28,"low":13.92,"close":14.37,"volume":1150905,"rsi_14":30.41,"sma_20":20.91,"sma_60":20.16,"sma_120":20.68},{"date":"2026-07-29","open":14.52,"high":16.06,"low":14.16,"close":16.04,"volume":908650,"rsi_14":33.8,"sma_20":20.17,"sma_60":20.18,"sma_120":20.54},{"date":"2026-07-30","open":15.22,"high":15.32,"low":12.96,"close":13.11,"volume":1479007,"rsi_14":31.28,"sma_20":19.48,"sma_60":20.17,"sma_120":20.31},{"date":"2026-07-31","open":13.61,"high":15.37,"low":13.61,"close":14.29,"volume":1110906,"rsi_14":31.6,"sma_20":18.89,"sma_60":20.18,"sma_120":20.2},{"date":"2026-08-03","open":14.73,"high":15.29,"low":13.83,"close":13.99,"volume":564590,"rsi_14":38.89,"sma_20":18.49,"sma_60":20.19,"sma_120":20.11},{"date":"2026-08-04","open":13.95,"high":14.18,"low":12.8,"close":12.95,"volume":563380,"rsi_14":34.53,"sma_20":17.95,"sma_60":20.16,"sma_120":19.99},{"date":"2026-08-05","open":12.95,"high":13.65,"low":12.21,"close":12.44,"volume":904123,"rsi_14":31.12,"sma_20":17.38,"sma_60":20.12,"sma_120":19.86},{"date":"2026-08-06","open":13.05,"high":13.25,"low":12.08,"close":12.61,"volume":621277},{"date":"2026-08-07","open":11.82,"high":12.8,"low":11.25,"close":11.92,"volume":1339446,"rsi_14":35.89,"sma_20":16.24,"sma_60":20.07,"sma_120":19.62},{"date":"2026-08-10","open":11.97,"high":12.85,"low":11.85,"close":12.84,"volume":956298,"rsi_14":40.84,"sma_20":15.67,"sma_60":20.02,"sma_120":19.51},{"date":"2026-08-11","open":12.46,"high":13.44,"low":12.28,"close":12.77,"volume":559049},{"date":"2026-08-12","open":12.41,"high":13.12,"low":12.34,"close":13.09,"volume":294882,"rsi_14":37.56,"sma_20":15.02,"sma_60":19.93,"sma_120":19.27},{"date":"2026-08-13","open":13.07,"high":13.37,"low":12.22,"close":12.43,"volume":560155},{"date":"2026-08-14","open":12.85,"high":13.64,"low":12.57,"close":12.74,"volume":575473,"rsi_14":44.84,"sma_20":14.24,"sma_60":19.72,"sma_120":19.03},{"date":"2026-08-17","open":12.58,"high":12.61,"low":11.49,"close":11.87,"volume":665921},{"date":"2026-08-18","open":12.33,"high":12.42,"low":11.56,"close":12.41,"volume":648926,"rsi_14":32.54,"sma_20":13.77,"sma_60":19.55,"sma_120":18.81},{"date":"2026-08-19","open":12.0,"high":12.21,"low":8.87,"close":9.73,"volume":2462401,"rsi_14":33.53,"sma_20":13.48,"sma_60":19.4,"sma_120":18.69},{"date":"2026-08-20","open":8.52,"high":9.25,"low":8.24,"close":8.46,"volume":1590352,"rsi_14":21.84,"sma_20":13.04,"sma_60":19.25,"sma_120":18.53},{"date":"2026-08-21","open":7.93,"high":8.19,"low":7.07,"close":7.51,"volume":3932484,"rsi_14":20.55,"sma_20":12.47,"sma_60":19.07,"sma_120":18.39},{"date":"2026-08-24","open":6.95,"high":7.2,"low":6.09,"close":6.61,"volume":3907372,"rsi_14":20.81,"sma_20":12.11,"sma_60":18.89,"sma_120":18.24},{"date":"2026-08-25","open":6.8,"high":6.88,"low":5.71,"close":6.22,"volume":5235120},{"date":"2026-08-26","open":6.51,"high":6.54,"low":6.0,"close":6.18,"volume":3830780,"rsi_14":19.7,"sma_20":11.21,"sma_60":18.5,"sma_120":17.97},{"date":"2026-08-27","open":5.65,"high":6.06,"low":5.18,"close":5.82,"volume":5236933,"rsi_14":20.33,"sma_20":10.84,"sma_60":18.26,"sma_120":17.8},{"date":"2026-08-28","open":6.03,"high":6.66,"low":5.78,"close":6.66,"volume":3484504,"rsi_14":19.71,"sma_20":10.46,"sma_60":18.0,"sma_120":17.68},{"date":"2026-08-31","open":6.5,"high":6.67,"low":5.72,"close":5.75,"volume":3996846,"rsi_14":18.21,"sma_20":10.05,"sma_60":17.77,"sma_120":17.55},{"date":"2026-09-01","open":6.21,"high":6.81,"low":6.13,"close":6.69,"volume":3015200},{"date":"2026-09-02","open":6.82,"high":6.97,"low":6.57,"close":6.82,"volume":3474787,"rsi_14":24.8,"sma_20":9.46,"sma_60":17.23,"sma_120":17.31},{"date":"2026-09-03","open":6.37,"high":6.37,"low":4.75,"close":4.82,"volume":7962387,"rsi_14":19.11,"sma_20":9.07,"sma_60":16.93,"sma_120":17.17},{"date":"2026-09-04","open":5.25,"high":5.52,"low":5.17,"close":5.36,"volume":2621193,"rsi_14":23.94,"sma_20":8.74,"sma_60":16.62,"sma_120":17.09},{"date":"2026-09-08","open":5.46,"high":5.69,"low":5.26,"close":5.43,"volume":2392262,"rsi_14":20.97,"sma_20":8.37,"sma_60":16.35,"sma_120":17.0},{"date":"2026-09-09","open":5.11,"high":5.71,"low":5.09,"close":5.68,"volume":3795758},{"date":"2026-09-10","open":5.94,"high":6.07,"low":5.46,"close":5.67,"volume":3435287,"rsi_14":33.25,"sma_20":7.64,"sma_60":15.83,"sma_120":16.79},{"date":"2026-09-11","open":5.53,"high":5.64,"low":4.38,"close":5.26,"volume":6056329,"rsi_14":35.56,"sma_20":7.28,"sma_60":15.55,"sma_120":16.68},{"date":"2026-09-14","open":5.45,"high":5.46,"low":4.9,"close":4.97,"volume":3318328,"rsi_14":38.42,"sma_20":6.89,"sma_60":15.25,"sma_120":16.57},{"date":"2026-09-15","open":5.44,"high":6.05,"low":5.39,"close":5.83,"volume":5139148,"rsi_14":47.45,"sma_20":6.59,"sma_60":14.98,"sma_120":16.46},{"date":"2026-09-16","open":5.9,"high":6.51,"low":5.82,"close":6.2,"volume":5537043,"rsi_14":50.0,"sma_20":6.28,"sma_60":14.71,"sma_120":16.36},{"date":"2026-09-17","open":5.81,"high":5.95,"low":5.24,"close":5.6,"volume":4042136,"rsi_14":48.78,"sma_20":6.08,"sma_60":14.39,"sma_120":16.22},{"date":"2026-09-18","open":5.16,"high":5.18,"low":4.46,"close":4.62,"volume":5113451,"rsi_14":37.53,"sma_20":5.88,"sma_60":13.99,"sma_120":16.07},{"date":"2026-09-21","open":4.06,"high":4.22,"low":3.79,"close":3.82,"volume":4797284,"rsi_14":38.26,"sma_20":5.7,"sma_60":13.54,"sma_120":15.9},{"date":"2026-09-22","open":3.89,"high":3.95,"low":3.65,"close":3.67,"volume":3256701,"rsi_14":29.8,"sma_20":5.55,"sma_60":13.1,"sma_120":15.76},{"date":"2026-09-23","open":3.81,"high":4.04,"low":3.73,"close":4.01,"volume":7328627},{"date":"2026-09-24","open":4.07,"high":4.07,"low":3.74,"close":3.83,"volume":5670597,"rsi_14":41.47,"sma_20":5.33,"sma_60":12.23,"sma_120":15.49},{"date":"2026-09-25","open":3.76,"high":4.13,"low":3.73,"close":3.97,"volume":4188869,"rsi_14":37.25,"sma_20":5.23,"sma_60":11.85,"sma_120":15.37},{"date":"2026-09-28","open":4.05,"high":4.19,"low":3.85,"close":4.17,"volume":3449350},{"date":"2026-09-29","open":3.84,"high":4.31,"low":3.84,"close":4.2,"volume":2961334,"rsi_14":36.19,"sma_20":5.03,"sma_60":11.19,"sma_120":15.14},{"date":"2026-09-30","open":3.99,"high":4.34,"low":3.81,"close":4.28,"volume":5423284,"rsi_14":37.2,"sma_20":4.91,"sma_60":10.86,"sma_120":15.04},{"date":"2026-10-01","open":4.28,"high":4.33,"low":3.98,"close":4.18,"volume":4129755},{"date":"2026-10-02","open":3.91,"high":4.43,"low":3.73,"close":4.33,"volume":3813089,"rsi_14":43.57,"sma_20":4.75,"sma_60":10.21,"sma_120":14.83},{"date":"2026-10-05","open":4.14,"high":4.3,"low":3.99,"close":4.13,"volume":1870538},{"date":"2026-10-06","open":4.16,"high":4.45,"low":4.04,"close":4.33,"volume":1986569,"rsi_14":27.47,"sma_20":4.64,"sma_60":9.56,"sma_120":14.64},{"date":"2026-10-07","open":4.78,"high":4.96,"low":4.67,"close":4.84,"volume":5152116},{"date":"2026-10-08","open":5.04,"high":5.38,"low":4.92,"close":5.06,"volume":7038209,"rsi_14":56.86,"sma_20":4.57,"sma_60":9.08,"sma_120":14.48},{"date":"2026-10-09","open":4.91,"high":5.16,"low":4.85,"close":5.08,"volume":2864906,"rsi_14":75.0,"sma_20":4.56,"sma_60":8.82,"sma_120":14.4},{"date":"2026-10-12","open":4.97,"high":5.24,"low":4.91,"close":5.15,"volume":2367935,"rsi_14":80.33,"sma_20":4.57,"sma_60":8.57,"sma_120":14.31},{"date":"2026-10-13","open":5.24,"high":5.37,"low":5.08,"close":5.28,"volume":2790716,"rsi_14":78.67,"sma_20":4.54,"sma_60":8.37,"sma_120":14.25},{"date":"2026-10-14","open":5.51,"high":6.0,"low":5.46,"close":5.86,"volume":7865339,"rsi_14":88.59,"sma_20":4.52,"sma_60":8.19,"sma_120":14.17},{"date":"2026-10-15","open":6.4,"high":6.75,"low":5.16,"close":5.27,"volume":6358056,"rsi_14":71.34,"sma_20":4.5,"sma_60":8.02,"sma_120":14.09},{"date":"2026-10-16","open":5.42,"high":6.1,"low":5.27,"close":6.03,"volume":2901074,"rsi_14":75.55,"sma_20":4.57,"sma_60":7.83,"sma_120":14.01},{"date":"2026-10-19","open":5.81,"high":6.17,"low":5.78,"close":6.09,"volume":3557969,"rsi_14":75.68,"sma_20":4.69,"sma_60":7.62,"sma_120":13.93},{"date":"2026-10-20","open":6.21,"high":6.23,"low":5.0,"close":5.34,"volume":4491009,"rsi_14":62.5,"sma_20":4.77,"sma_60":7.48,"sma_120":13.83},{"date":"2026-10-21","open":5.09,"high":5.24,"low":4.55,"close":4.81,"volume":12559791,"rsi_14":56.72,"sma_20":4.81,"sma_60":7.32,"sma_120":13.74},{"date":"2026-10-22","open":5.33,"high":5.61,"low":5.14,"close":5.4,"volume":4408382,"rsi_14":60.27,"sma_20":4.89,"sma_60":7.14,"sma_120":13.66},{"date":"2026-10-23","open":5.4,"high":5.46,"low":5.4,"close":5.46,"volume":0,"rsi_14":60.27,"sma_20":4.89,"sma_60":7.14,"sma_120":13.66}],"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":"Defiance Daily Target 2X Short BMNR ETF","phase":"above-fold","symbol_resolved":true}