{"status":"ok","report":{"price_analysis":{"current":22.74,"change_1d":-22.8,"change_7d":-29.2,"change_30d":-49.8,"high_30d":59.5,"low_30d":21.5572,"position_in_range":3.0,"support":25.35,"resistance":55.71},"summary":"Leverage Shares 2X Long BE Daily ETF(BEG)은(는) Trading--Leveraged Equity를 추종하는 ETF입니다, 순자산 $22.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5.01)가 시그널선(-2.51)을 하회합니다(데드크로스). SMA20 43, SMA60 41 — 혼조세입니다. 볼린저밴드 23~64 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":21.569259207435167,"macd":-5.013459194855905,"macd_signal":-2.511488809735499,"sma_20":43.194665,"sma_60":41.28780666666665,"bb_upper":63.665210985808486,"bb_lower":22.724119014191512,"atr_14":6.272699999999999},"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":"F","percentile":22,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.6,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-49.8,"unit":"%","percentile":15,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"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":"2026-10-23T22:44:40.595677+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Equity","issuer":"Themes ETF Trust","category":"Trading--Leveraged Equity","expense_ratio":0.75,"aum":22262368.0,"aum_display":"$22.3M","dividend_yield":null,"tracking_error":null,"holdings":[{"ticker":"FXFXX","name":"First American Treasury Obligs X","weight":7.61}],"holdings_count":1,"source":"yfinance","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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":22.74,"change_pct":-22.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-16","close":14.3087},{"date":"2025-12-17","close":10.8861},{"date":"2025-12-18","close":11.7197},{"date":"2025-12-19","close":14.2374},{"date":"2025-12-22","close":15.2967},{"date":"2025-12-23","close":15.1281},{"date":"2025-12-24","close":15.2721},{"date":"2025-12-26","close":14.6359},{"date":"2025-12-29","close":13.9902},{"date":"2025-12-30","close":13.6543},{"date":"2025-12-31","close":13.5147},{"date":"2026-01-02","close":17.1106},{"date":"2026-01-05","close":18.9965},{"date":"2026-01-06","close":18.8895},{"date":"2026-01-07","close":20.4221},{"date":"2026-01-08","close":25.7743},{"date":"2026-01-09","close":30.8705},{"date":"2026-01-12","close":32.0449},{"date":"2026-01-13","close":33.5914},{"date":"2026-01-14","close":30.442},{"date":"2026-01-15","close":33.1788},{"date":"2026-01-16","close":37.9422},{"date":"2026-01-20","close":38.8209},{"date":"2026-01-21","close":38.3356},{"date":"2026-01-22","close":35.986},{"date":"2026-01-23","close":35.5676},{"date":"2026-01-26","close":32.6445},{"date":"2026-01-27","close":38.6837},{"date":"2026-01-28","close":45.6845},{"date":"2026-01-29","close":40.7532},{"date":"2026-01-30","close":38.41},{"date":"2026-02-02","close":40.1904},{"date":"2026-02-03","close":46.7845},{"date":"2026-02-04","close":34.7908},{"date":"2026-02-05","close":29.65},{"date":"2026-02-06","close":32.99},{"date":"2026-02-09","close":38.75},{"date":"2026-02-10","close":35.0243},{"date":"2026-02-11","close":38.37},{"date":"2026-02-12","close":29.883},{"date":"2026-02-13","close":30.45},{"date":"2026-02-17","close":32.75},{"date":"2026-02-18","close":38.11},{"date":"2026-02-19","close":38.72},{"date":"2026-02-20","close":33.25},{"date":"2026-02-23","close":39.1},{"date":"2026-02-24","close":41.89},{"date":"2026-02-25","close":46.09},{"date":"2026-02-26","close":42.92},{"date":"2026-02-27","close":36.2592},{"date":"2026-03-02","close":40.94},{"date":"2026-03-03","close":34.7},{"date":"2026-03-04","close":39.87},{"date":"2026-03-05","close":37.435},{"date":"2026-03-06","close":26.1417},{"date":"2026-03-09","close":32.43},{"date":"2026-03-10","close":33.04},{"date":"2026-03-11","close":35.35},{"date":"2026-03-12","close":34.56},{"date":"2026-03-13","close":33.2791},{"date":"2026-03-16","close":33.1092},{"date":"2026-03-17","close":35.5944},{"date":"2026-03-18","close":34.1666},{"date":"2026-03-19","close":38.5404},{"date":"2026-03-20","close":30.5357},{"date":"2026-03-23","close":27.3008},{"date":"2026-03-24","close":28.8664},{"date":"2026-03-25","close":30.4432},{"date":"2026-03-26","close":23.718},{"date":"2026-03-27","close":23.7491},{"date":"2026-03-30","close":18.7861},{"date":"2026-03-31","close":23.6522},{"date":"2026-04-01","close":22.7736},{"date":"2026-04-02","close":23.6799},{"date":"2026-04-06","close":23.4053},{"date":"2026-04-07","close":23.8454},{"date":"2026-04-08","close":27.6018},{"date":"2026-04-09","close":32.4861},{"date":"2026-04-10","close":35.0091},{"date":"2026-04-13","close":39.72},{"date":"2026-04-14","close":58.1281},{"date":"2026-04-15","close":55.3576},{"date":"2026-04-16","close":53.3534},{"date":"2026-04-17","close":52.2901},{"date":"2026-04-20","close":57.7373},{"date":"2026-04-21","close":59.0964},{"date":"2026-04-22","close":63.7538},{"date":"2026-04-23","close":68.4806},{"date":"2026-04-24","close":64.6439},{"date":"2026-04-27","close":66.4614},{"date":"2026-04-28","close":62.93},{"date":"2026-04-29","close":95.54},{"date":"2026-04-30","close":91.2455},{"date":"2026-05-01","close":96.88},{"date":"2026-05-04","close":95.016},{"date":"2026-05-05","close":99.2871},{"date":"2026-05-06","close":92.64},{"date":"2026-05-07","close":75.7079},{"date":"2026-05-08","close":76.9656},{"date":"2026-05-11","close":91.61},{"date":"2026-05-12","close":87.96},{"date":"2026-05-13","close":94.65},{"date":"2026-05-14","close":102.38},{"date":"2026-05-15","close":85.1089},{"date":"2026-05-18","close":73.516},{"date":"2026-05-19","close":74.58},{"date":"2026-05-20","close":86.6811},{"date":"2026-05-21","close":102.1422},{"date":"2026-05-22","close":98.6182},{"date":"2026-05-26","close":98.31},{"date":"2026-05-27","close":93.2726},{"date":"2026-05-28","close":91.16},{"date":"2026-05-29","close":87.33},{"date":"2026-06-01","close":80.6},{"date":"2026-06-02","close":97.27},{"date":"2026-06-03","close":88.15},{"date":"2026-06-04","close":89.5},{"date":"2026-06-05","close":72.44},{"date":"2026-06-08","close":66.86},{"date":"2026-06-09","close":70.0},{"date":"2026-06-10","close":56.884},{"date":"2026-06-11","close":63.16},{"date":"2026-06-12","close":69.1756},{"date":"2026-06-15","close":76.4903},{"date":"2026-06-16","close":80.6947},{"date":"2026-06-17","close":82.6047},{"date":"2026-06-18","close":107.4699},{"date":"2026-06-22","close":118.79},{"date":"2026-06-23","close":102.56},{"date":"2026-06-24","close":103.7643},{"date":"2026-06-25","close":93.6191},{"date":"2026-06-26","close":61.2538},{"date":"2026-06-29","close":70.26},{"date":"2026-06-30","close":83.62},{"date":"2026-07-01","close":76.3339},{"date":"2026-07-02","close":66.33},{"date":"2026-07-06","close":78.3198},{"date":"2026-07-07","close":64.93},{"date":"2026-07-08","close":57.24},{"date":"2026-07-09","close":58.46},{"date":"2026-07-10","close":53.01},{"date":"2026-07-13","close":47.8662},{"date":"2026-07-14","close":52.0},{"date":"2026-07-15","close":50.26},{"date":"2026-07-16","close":36.845},{"date":"2026-07-17","close":38.9803},{"date":"2026-07-20","close":33.1},{"date":"2026-07-21","close":42.57},{"date":"2026-07-22","close":39.9481},{"date":"2026-07-23","close":39.1461},{"date":"2026-07-24","close":27.51},{"date":"2026-07-27","close":28.57},{"date":"2026-07-28","close":22.01},{"date":"2026-07-29","close":21.29},{"date":"2026-07-30","close":32.24},{"date":"2026-07-31","close":32.0},{"date":"2026-08-03","close":35.79},{"date":"2026-08-04","close":38.95},{"date":"2026-08-05","close":40.9436},{"date":"2026-08-06","close":38.8784},{"date":"2026-08-07","close":35.79},{"date":"2026-08-10","close":32.874},{"date":"2026-08-11","close":33.14},{"date":"2026-08-12","close":40.92},{"date":"2026-08-13","close":41.08},{"date":"2026-08-14","close":38.5766},{"date":"2026-08-17","close":39.355},{"date":"2026-08-18","close":31.54},{"date":"2026-08-19","close":30.53},{"date":"2026-08-20","close":29.59},{"date":"2026-08-21","close":29.22},{"date":"2026-08-24","close":29.9},{"date":"2026-08-25","close":33.8},{"date":"2026-08-26","close":33.76},{"date":"2026-08-27","close":34.06},{"date":"2026-08-28","close":31.63},{"date":"2026-08-31","close":30.14},{"date":"2026-09-01","close":32.43},{"date":"2026-09-02","close":33.45},{"date":"2026-09-03","close":38.85},{"date":"2026-09-04","close":44.78},{"date":"2026-09-08","close":53.31},{"date":"2026-09-09","close":50.03},{"date":"2026-09-10","close":45.87},{"date":"2026-09-11","close":52.1944},{"date":"2026-09-14","close":45.28},{"date":"2026-09-15","close":46.0227},{"date":"2026-09-16","close":50.05},{"date":"2026-09-17","close":53.18},{"date":"2026-09-18","close":48.02},{"date":"2026-09-21","close":50.59},{"date":"2026-09-22","close":51.8576},{"date":"2026-09-23","close":51.1628},{"date":"2026-09-24","close":48.08},{"date":"2026-09-25","close":55.75},{"date":"2026-09-28","close":46.08},{"date":"2026-09-29","close":55.5968},{"date":"2026-09-30","close":50.39},{"date":"2026-10-01","close":50.33},{"date":"2026-10-02","close":54.43},{"date":"2026-10-05","close":53.6242},{"date":"2026-10-06","close":56.97},{"date":"2026-10-07","close":55.139},{"date":"2026-10-08","close":48.06},{"date":"2026-10-09","close":50.4451},{"date":"2026-10-12","close":44.2213},{"date":"2026-10-13","close":44.4142},{"date":"2026-10-14","close":36.49},{"date":"2026-10-15","close":35.598},{"date":"2026-10-16","close":30.936},{"date":"2026-10-19","close":32.1277},{"date":"2026-10-20","close":31.1256},{"date":"2026-10-21","close":35.7254},{"date":"2026-10-22","close":29.45},{"date":"2026-10-23","close":22.74}],"chart_data":[{"date":"2025-12-16","open":13.28,"high":14.31,"low":13.28,"close":14.31,"volume":2356},{"date":"2025-12-17","open":14.58,"high":14.94,"low":10.89,"close":10.89,"volume":26836},{"date":"2025-12-18","open":12.74,"high":12.87,"low":11.72,"close":11.72,"volume":7662},{"date":"2025-12-19","open":12.68,"high":14.91,"low":12.68,"close":14.24,"volume":50128},{"date":"2025-12-22","open":15.98,"high":15.98,"low":14.68,"close":15.3,"volume":19985},{"date":"2025-12-23","open":15.1,"high":15.34,"low":14.23,"close":15.13,"volume":15793},{"date":"2025-12-24","open":15.02,"high":15.27,"low":14.98,"close":15.27,"volume":1238},{"date":"2025-12-26","open":14.54,"high":15.03,"low":14.19,"close":14.64,"volume":3248},{"date":"2025-12-29","open":13.53,"high":14.06,"low":13.53,"close":13.99,"volume":5561},{"date":"2025-12-30","open":14.77,"high":14.77,"low":13.05,"close":13.65,"volume":4237},{"date":"2025-12-31","open":13.65,"high":13.87,"low":13.2,"close":13.51,"volume":1135},{"date":"2026-01-02","open":14.29,"high":17.24,"low":14.29,"close":17.11,"volume":8247},{"date":"2026-01-05","open":18.96,"high":20.11,"low":18.12,"close":19.0,"volume":31150},{"date":"2026-01-06","open":19.65,"high":19.65,"low":17.25,"close":18.89,"volume":4936,"rsi_14":64.78},{"date":"2026-01-07","open":19.92,"high":22.0,"low":19.63,"close":20.42,"volume":7992,"rsi_14":67.95},{"date":"2026-01-08","open":25.21,"high":27.69,"low":23.84,"close":25.77,"volume":31989,"rsi_14":89.27},{"date":"2026-01-09","open":26.18,"high":31.48,"low":26.0,"close":30.87,"volume":25692,"rsi_14":91.24},{"date":"2026-01-12","open":29.7,"high":32.52,"low":29.58,"close":32.04,"volume":9923,"rsi_14":90.71},{"date":"2026-01-13","open":34.1,"high":36.29,"low":31.81,"close":33.59,"volume":15741,"rsi_14":90.91},{"date":"2026-01-14","open":31.25,"high":31.97,"low":29.16,"close":30.44,"volume":23167,"rsi_14":80.22,"sma_20":19.04},{"date":"2026-01-15","open":32.97,"high":34.35,"low":31.63,"close":33.18,"volume":11665,"rsi_14":82.05,"sma_20":19.98},{"date":"2026-01-16","open":35.3,"high":38.28,"low":35.3,"close":37.94,"volume":12758,"rsi_14":86.35,"sma_20":21.34},{"date":"2026-01-20","open":35.58,"high":40.74,"low":35.37,"close":38.82,"volume":22243,"rsi_14":88.44,"sma_20":22.69},{"date":"2026-01-21","open":40.27,"high":41.0,"low":35.56,"close":38.34,"volume":12597,"rsi_14":88.04,"sma_20":23.9},{"date":"2026-01-22","open":40.66,"high":40.66,"low":34.43,"close":35.99,"volume":13107,"rsi_14":82.42,"sma_20":24.93},{"date":"2026-01-23","open":35.53,"high":36.94,"low":32.01,"close":35.57,"volume":10575,"rsi_14":79.32,"sma_20":25.95},{"date":"2026-01-26","open":34.79,"high":36.75,"low":32.3,"close":32.64,"volume":14370,"rsi_14":70.99,"sma_20":26.82},{"date":"2026-01-27","open":34.34,"high":39.64,"low":31.17,"close":38.68,"volume":35842,"rsi_14":75.74,"sma_20":28.02},{"date":"2026-01-28","open":41.77,"high":46.77,"low":41.77,"close":45.68,"volume":51378,"rsi_14":78.76,"sma_20":29.61},{"date":"2026-01-29","open":43.63,"high":45.25,"low":36.45,"close":40.75,"volume":45508,"rsi_14":67.22,"sma_20":30.96},{"date":"2026-01-30","open":39.49,"high":43.01,"low":35.91,"close":38.41,"volume":21321,"rsi_14":59.25,"sma_20":32.21},{"date":"2026-02-02","open":38.15,"high":41.59,"low":36.46,"close":40.19,"volume":19501,"rsi_14":59.85,"sma_20":33.36},{"date":"2026-02-03","open":44.9,"high":50.6,"low":42.27,"close":46.78,"volume":33047,"rsi_14":64.22,"sma_20":34.75},{"date":"2026-02-04","open":47.22,"high":47.22,"low":28.03,"close":34.79,"volume":43321,"rsi_14":53.94,"sma_20":35.55},{"date":"2026-02-05","open":31.51,"high":35.16,"low":28.0,"close":29.65,"volume":37513,"rsi_14":46.94,"sma_20":36.01},{"date":"2026-02-06","open":37.51,"high":37.51,"low":29.0,"close":32.99,"volume":68110,"rsi_14":45.6,"sma_20":36.37},{"date":"2026-02-09","open":34.25,"high":38.75,"low":32.0,"close":38.75,"volume":35999,"rsi_14":49.94,"sma_20":36.76},{"date":"2026-02-10","open":37.91,"high":39.33,"low":32.63,"close":35.02,"volume":22023,"rsi_14":47.43,"sma_20":36.91},{"date":"2026-02-11","open":36.52,"high":40.42,"low":29.96,"close":38.37,"volume":61356,"rsi_14":51.82,"sma_20":37.15},{"date":"2026-02-12","open":38.05,"high":38.67,"low":29.0,"close":29.88,"volume":154859,"rsi_14":46.13,"sma_20":37.12},{"date":"2026-02-13","open":27.7,"high":32.33,"low":26.46,"close":30.45,"volume":123444,"rsi_14":48.46,"sma_20":36.99},{"date":"2026-02-17","open":28.27,"high":32.8,"low":26.93,"close":32.75,"volume":38063,"rsi_14":45.59,"sma_20":36.73},{"date":"2026-02-18","open":32.92,"high":38.39,"low":32.92,"close":38.11,"volume":51678,"rsi_14":44.23,"sma_20":36.69},{"date":"2026-02-19","open":36.69,"high":39.16,"low":34.85,"close":38.72,"volume":31657,"rsi_14":48.34,"sma_20":36.71},{"date":"2026-02-20","open":37.65,"high":37.81,"low":31.68,"close":33.25,"volume":52006,"rsi_14":46.0,"sma_20":36.57},{"date":"2026-02-23","open":33.13,"high":39.3,"low":32.82,"close":39.1,"volume":48017,"rsi_14":49.2,"sma_20":36.75},{"date":"2026-02-24","open":37.88,"high":45.04,"low":36.62,"close":41.89,"volume":62745,"rsi_14":46.22,"sma_20":37.21},{"date":"2026-02-25","open":44.4,"high":49.09,"low":43.78,"close":46.09,"volume":48776,"rsi_14":59.92,"sma_20":37.58},{"date":"2026-02-26","open":45.03,"high":45.03,"low":38.26,"close":42.92,"volume":55281,"rsi_14":62.07,"sma_20":37.44},{"date":"2026-02-27","open":39.5,"high":41.78,"low":34.79,"close":36.26,"volume":52234,"rsi_14":52.8,"sma_20":37.22},{"date":"2026-03-02","open":35.54,"high":41.0,"low":33.5,"close":40.94,"volume":61306,"rsi_14":51.91,"sma_20":37.35},{"date":"2026-03-03","open":35.47,"high":37.01,"low":32.37,"close":34.7,"volume":77469,"rsi_14":49.73,"sma_20":37.07},{"date":"2026-03-04","open":36.0,"high":39.87,"low":33.76,"close":39.87,"volume":45031,"rsi_14":51.22,"sma_20":36.73},{"date":"2026-03-05","open":38.64,"high":40.11,"low":34.17,"close":37.44,"volume":60228,"rsi_14":56.8,"sma_20":36.86},{"date":"2026-03-06","open":33.54,"high":35.1,"low":25.59,"close":26.14,"volume":97453,"rsi_14":46.75,"sma_20":36.68},{"date":"2026-03-09","open":25.71,"high":32.99,"low":25.22,"close":32.43,"volume":52701,"rsi_14":49.77,"sma_20":36.65},{"date":"2026-03-10","open":32.19,"high":35.38,"low":32.19,"close":33.04,"volume":50161,"rsi_14":46.13,"sma_20":36.37},{"date":"2026-03-11","open":33.43,"high":37.22,"low":33.43,"close":35.35,"volume":38683,"rsi_14":47.49,"sma_20":36.38},{"date":"2026-03-12","open":35.64,"high":38.18,"low":33.93,"close":34.56,"volume":80039,"rsi_14":51.05,"sma_20":36.19},{"date":"2026-03-13","open":36.64,"high":37.0,"low":32.12,"close":33.28,"volume":70588,"rsi_14":44.97,"sma_20":36.36,"sma_60":30.84},{"date":"2026-03-16","open":36.25,"high":36.5,"low":31.31,"close":33.11,"volume":87019,"rsi_14":42.06,"sma_20":36.5,"sma_60":31.16},{"date":"2026-03-17","open":32.99,"high":36.04,"low":32.73,"close":35.59,"volume":68423,"rsi_14":40.21,"sma_20":36.64,"sma_60":31.57},{"date":"2026-03-18","open":35.26,"high":37.2,"low":34.01,"close":34.17,"volume":55404,"rsi_14":41.56,"sma_20":36.44,"sma_60":31.94},{"date":"2026-03-19","open":31.87,"high":38.82,"low":30.7,"close":38.54,"volume":72629,"rsi_14":52.3,"sma_20":36.43,"sma_60":32.35},{"date":"2026-03-20","open":39.0,"high":39.44,"low":29.78,"close":30.54,"volume":82770,"rsi_14":40.16,"sma_20":36.3,"sma_60":32.6},{"date":"2026-03-23","open":32.05,"high":33.51,"low":27.1,"close":27.3,"volume":104812,"rsi_14":42.58,"sma_20":35.71,"sma_60":32.8},{"date":"2026-03-24","open":27.0,"high":29.24,"low":25.57,"close":28.87,"volume":46908,"rsi_14":38.11,"sma_20":35.06,"sma_60":33.03},{"date":"2026-03-25","open":28.9,"high":31.56,"low":28.87,"close":30.44,"volume":25527,"rsi_14":42.3,"sma_20":34.27,"sma_60":33.29},{"date":"2026-03-26","open":28.29,"high":29.54,"low":23.1,"close":23.72,"volume":65918,"rsi_14":47.03,"sma_20":33.31,"sma_60":33.46},{"date":"2026-03-27","open":22.93,"high":24.2,"low":22.45,"close":23.75,"volume":27933,"rsi_14":37.45,"sma_20":32.69,"sma_60":33.62},{"date":"2026-03-30","open":23.59,"high":23.59,"low":17.77,"close":18.79,"volume":37842,"rsi_14":31.7,"sma_20":31.58,"sma_60":33.71},{"date":"2026-03-31","open":20.07,"high":23.7,"low":19.7,"close":23.65,"volume":66641,"rsi_14":35.9,"sma_20":31.03,"sma_60":33.82},{"date":"2026-04-01","open":24.3,"high":25.77,"low":22.7,"close":22.77,"volume":25546,"rsi_14":35.83,"sma_20":30.17,"sma_60":33.88},{"date":"2026-04-02","open":19.38,"high":24.28,"low":19.38,"close":23.68,"volume":29200,"rsi_14":38.35,"sma_20":29.49,"sma_60":33.96},{"date":"2026-04-06","open":25.02,"high":25.02,"low":23.41,"close":23.41,"volume":5033,"rsi_14":38.26,"sma_20":29.35,"sma_60":34.01},{"date":"2026-04-07","open":23.41,"high":24.91,"low":22.43,"close":23.85,"volume":51259,"rsi_14":35.04,"sma_20":28.92,"sma_60":33.98},{"date":"2026-04-08","open":28.9,"high":31.2,"low":27.13,"close":27.6,"volume":49748,"rsi_14":42.11,"sma_20":28.65,"sma_60":33.93},{"date":"2026-04-09","open":28.19,"high":33.73,"low":28.19,"close":32.49,"volume":83488,"rsi_14":42.81,"sma_20":28.5,"sma_60":33.93},{"date":"2026-04-10","open":34.27,"high":37.0,"low":33.35,"close":35.01,"volume":35371,"rsi_14":56.11,"sma_20":28.53,"sma_60":33.96},{"date":"2026-04-13","open":34.2,"high":39.78,"low":34.2,"close":39.72,"volume":65436,"rsi_14":66.3,"sma_20":28.85,"sma_60":34.11},{"date":"2026-04-14","open":51.5,"high":58.64,"low":49.24,"close":58.13,"volume":115804,"rsi_14":76.63,"sma_20":30.1,"sma_60":34.53},{"date":"2026-04-15","open":58.99,"high":64.22,"low":54.38,"close":55.36,"volume":69892,"rsi_14":72.19,"sma_20":31.09,"sma_60":34.82},{"date":"2026-04-16","open":55.09,"high":55.17,"low":49.69,"close":53.35,"volume":27244,"rsi_14":78.82,"sma_20":32.05,"sma_60":35.06},{"date":"2026-04-17","open":57.01,"high":57.01,"low":49.1,"close":52.29,"volume":65943,"rsi_14":77.21,"sma_20":32.74,"sma_60":35.29},{"date":"2026-04-20","open":53.81,"high":58.96,"low":50.15,"close":57.74,"volume":74847,"rsi_14":86.79,"sma_20":34.1,"sma_60":35.66},{"date":"2026-04-21","open":59.5,"high":66.05,"low":59.09,"close":59.1,"volume":106544,"rsi_14":85.86,"sma_20":35.68,"sma_60":36.05},{"date":"2026-04-22","open":63.69,"high":66.74,"low":62.11,"close":63.75,"volume":52421,"rsi_14":88.51,"sma_20":37.43,"sma_60":36.57},{"date":"2026-04-23","open":64.31,"high":70.1,"low":64.01,"close":68.48,"volume":61239,"rsi_14":89.28,"sma_20":39.33,"sma_60":37.06},{"date":"2026-04-24","open":69.87,"high":70.03,"low":64.64,"close":64.64,"volume":51542,"rsi_14":84.03,"sma_20":41.38,"sma_60":37.38},{"date":"2026-04-27","open":64.66,"high":68.82,"low":61.53,"close":66.46,"volume":59171,"rsi_14":84.39,"sma_20":43.51,"sma_60":37.81},{"date":"2026-04-28","open":63.47,"high":69.2,"low":56.02,"close":62.93,"volume":81812,"rsi_14":78.61,"sma_20":45.72,"sma_60":38.22},{"date":"2026-04-29","open":90.18,"high":96.23,"low":84.07,"close":95.54,"volume":151897,"rsi_14":85.24,"sma_20":49.31,"sma_60":39.14},{"date":"2026-04-30","open":100.78,"high":100.78,"low":77.47,"close":91.25,"volume":121299,"rsi_14":80.82,"sma_20":52.74,"sma_60":39.88},{"date":"2026-05-01","open":92.88,"high":96.88,"low":86.51,"close":96.88,"volume":72746,"rsi_14":81.01,"sma_20":56.4,"sma_60":40.91},{"date":"2026-05-04","open":100.16,"high":103.4,"low":88.0,"close":95.02,"volume":64299,"rsi_14":74.39,"sma_20":59.98,"sma_60":42.0},{"date":"2026-05-05","open":99.45,"high":101.68,"low":94.12,"close":99.29,"volume":63942,"rsi_14":78.48,"sma_20":63.75,"sma_60":43.11},{"date":"2026-05-06","open":102.54,"high":102.54,"low":90.66,"close":92.64,"volume":64621,"rsi_14":74.03,"sma_20":67.0,"sma_60":44.01},{"date":"2026-05-07","open":90.74,"high":90.74,"low":74.09,"close":75.71,"volume":86775,"rsi_14":61.99,"sma_20":69.16,"sma_60":44.68},{"date":"2026-05-08","open":83.91,"high":84.99,"low":70.0,"close":76.97,"volume":159388,"rsi_14":60.29,"sma_20":71.26,"sma_60":45.33},{"date":"2026-05-11","open":80.17,"high":97.21,"low":80.17,"close":91.61,"volume":131578,"rsi_14":65.23,"sma_20":73.86,"sma_60":46.36},{"date":"2026-05-12","open":85.47,"high":92.92,"low":77.86,"close":87.96,"volume":59419,"rsi_14":61.45,"sma_20":75.35,"sma_60":47.32},{"date":"2026-05-13","open":91.64,"high":98.53,"low":82.17,"close":94.65,"volume":84509,"rsi_14":62.15,"sma_20":77.31,"sma_60":48.35},{"date":"2026-05-14","open":94.27,"high":106.14,"low":90.0,"close":102.38,"volume":133040,"rsi_14":66.91,"sma_20":79.76,"sma_60":49.42},{"date":"2026-05-15","open":90.0,"high":92.37,"low":83.89,"close":85.11,"volume":81615,"rsi_14":57.34,"sma_20":81.4,"sma_60":50.19},{"date":"2026-05-18","open":85.29,"high":85.29,"low":67.8,"close":73.52,"volume":94107,"rsi_14":53.92,"sma_20":82.19,"sma_60":50.86},{"date":"2026-05-19","open":68.45,"high":78.77,"low":63.89,"close":74.58,"volume":120109,"rsi_14":39.88,"sma_20":82.97,"sma_60":51.45},{"date":"2026-05-20","open":80.35,"high":92.38,"low":76.45,"close":86.68,"volume":158343,"rsi_14":47.95,"sma_20":84.11,"sma_60":52.2},{"date":"2026-05-21","open":89.7,"high":108.88,"low":89.7,"close":102.14,"volume":171860,"rsi_14":52.17,"sma_20":85.8,"sma_60":53.13},{"date":"2026-05-22","open":110.97,"high":111.58,"low":98.02,"close":98.62,"volume":148431,"rsi_14":51.47,"sma_20":87.5,"sma_60":54.06},{"date":"2026-05-26","open":107.71,"high":108.12,"low":97.5,"close":98.31,"volume":116038,"rsi_14":49.59,"sma_20":89.09,"sma_60":55.1},{"date":"2026-05-27","open":98.79,"high":98.95,"low":88.5,"close":93.27,"volume":58366,"rsi_14":50.27,"sma_20":90.61,"sma_60":55.97},{"date":"2026-05-28","open":93.82,"high":100.21,"low":88.79,"close":91.16,"volume":80970,"rsi_14":57.54,"sma_20":90.39,"sma_60":56.91},{"date":"2026-05-29","open":84.34,"high":88.01,"low":77.13,"close":87.33,"volume":113078,"rsi_14":54.93,"sma_20":90.19,"sma_60":57.7},{"date":"2026-06-01","open":80.75,"high":88.75,"low":78.69,"close":80.6,"volume":102035,"rsi_14":44.33,"sma_20":89.38,"sma_60":58.42},{"date":"2026-06-02","open":85.72,"high":98.6,"low":84.3,"close":97.27,"volume":153875,"rsi_14":54.23,"sma_20":89.49,"sma_60":59.61},{"date":"2026-06-03","open":93.91,"high":93.91,"low":85.0,"close":88.15,"volume":66889,"rsi_14":47.11,"sma_20":88.93,"sma_60":60.53},{"date":"2026-06-04","open":80.87,"high":92.04,"low":78.51,"close":89.5,"volume":79295,"rsi_14":43.93,"sma_20":88.78,"sma_60":61.48},{"date":"2026-06-05","open":81.98,"high":82.0,"low":65.64,"close":72.44,"volume":88751,"rsi_14":44.02,"sma_20":88.61,"sma_60":62.09},{"date":"2026-06-08","open":70.81,"high":70.81,"low":65.08,"close":66.86,"volume":92379,"rsi_14":46.67,"sma_20":88.11,"sma_60":62.63},{"date":"2026-06-09","open":71.57,"high":81.09,"low":61.0,"close":70.0,"volume":156485,"rsi_14":47.76,"sma_20":87.03,"sma_60":63.24,"sma_120":47.04},{"date":"2026-06-10","open":63.06,"high":69.07,"low":54.38,"close":56.88,"volume":87590,"rsi_14":35.54,"sma_20":85.47,"sma_60":63.64,"sma_120":47.4},{"date":"2026-06-11","open":60.04,"high":65.03,"low":56.14,"close":63.16,"volume":111689,"rsi_14":29.23,"sma_20":83.9,"sma_60":64.1,"sma_120":47.83},{"date":"2026-06-12","open":63.03,"high":73.37,"low":63.03,"close":69.18,"volume":92444,"rsi_14":34.72,"sma_20":82.24,"sma_60":64.68,"sma_120":48.31},{"date":"2026-06-15","open":76.25,"high":79.76,"low":74.56,"close":76.49,"volume":85860,"rsi_14":39.44,"sma_20":81.81,"sma_60":65.32,"sma_120":48.83},{"date":"2026-06-16","open":76.52,"high":89.4,"low":76.47,"close":80.69,"volume":117933,"rsi_14":43.87,"sma_20":82.17,"sma_60":66.15,"sma_120":49.38},{"date":"2026-06-17","open":82.28,"high":88.37,"low":80.17,"close":82.6,"volume":71042,"rsi_14":45.82,"sma_20":82.57,"sma_60":67.07,"sma_120":49.94},{"date":"2026-06-18","open":90.69,"high":108.0,"low":90.0,"close":107.47,"volume":148091,"rsi_14":58.16,"sma_20":83.61,"sma_60":68.38,"sma_120":50.71},{"date":"2026-06-22","open":108.75,"high":121.25,"low":108.75,"close":118.79,"volume":89531,"rsi_14":64.92,"sma_20":84.44,"sma_60":69.86,"sma_120":51.57},{"date":"2026-06-23","open":92.91,"high":107.44,"low":90.17,"close":102.56,"volume":85435,"rsi_14":52.07,"sma_20":84.64,"sma_60":71.17,"sma_120":52.31},{"date":"2026-06-24","open":105.89,"high":117.0,"low":98.37,"close":103.76,"volume":74521,"rsi_14":56.53,"sma_20":84.91,"sma_60":72.5,"sma_120":53.06},{"date":"2026-06-25","open":118.57,"high":119.99,"low":88.0,"close":93.62,"volume":88122,"rsi_14":51.6,"sma_20":84.93,"sma_60":73.75,"sma_120":53.73},{"date":"2026-06-26","open":85.0,"high":85.07,"low":56.98,"close":61.25,"volume":274739,"rsi_14":46.11,"sma_20":83.43,"sma_60":74.38,"sma_120":54.1},{"date":"2026-06-29","open":68.39,"high":74.0,"low":63.51,"close":70.26,"volume":149502,"rsi_14":51.16,"sma_20":82.58,"sma_60":75.17,"sma_120":54.53},{"date":"2026-06-30","open":72.22,"high":86.75,"low":72.22,"close":83.62,"volume":256389,"rsi_14":54.33,"sma_20":82.73,"sma_60":76.17,"sma_120":55.07},{"date":"2026-07-01","open":78.44,"high":93.58,"low":75.1,"close":76.33,"volume":182886,"rsi_14":56.42,"sma_20":81.68,"sma_60":77.05,"sma_120":55.53},{"date":"2026-07-02","open":80.71,"high":86.12,"low":59.65,"close":66.33,"volume":208567,"rsi_14":51.02,"sma_20":80.59,"sma_60":77.76,"sma_120":55.87},{"date":"2026-07-06","open":72.0,"high":83.0,"low":70.0,"close":78.32,"volume":125131,"rsi_14":52.84,"sma_20":80.03,"sma_60":78.6,"sma_120":56.26},{"date":"2026-07-07","open":70.0,"high":75.6,"low":61.39,"close":64.93,"volume":310034,"rsi_14":46.54,"sma_20":79.66,"sma_60":79.14,"sma_120":56.54},{"date":"2026-07-08","open":61.4,"high":64.96,"low":48.62,"close":57.24,"volume":462586,"rsi_14":43.13,"sma_20":79.18,"sma_60":79.51,"sma_120":56.74},{"date":"2026-07-09","open":67.0,"high":67.0,"low":57.1,"close":58.46,"volume":210312,"rsi_14":42.9,"sma_20":78.6,"sma_60":79.83,"sma_120":56.97},{"date":"2026-07-10","open":56.53,"high":56.53,"low":46.28,"close":53.01,"volume":341158,"rsi_14":31.93,"sma_20":78.4,"sma_60":79.74,"sma_120":57.13},{"date":"2026-07-13","open":47.37,"high":53.68,"low":46.41,"close":47.87,"volume":156935,"rsi_14":25.46,"sma_20":77.64,"sma_60":79.62,"sma_120":57.22},{"date":"2026-07-14","open":52.27,"high":55.67,"low":48.49,"close":52.0,"volume":178017,"rsi_14":30.9,"sma_20":76.78,"sma_60":79.59,"sma_120":57.33},{"date":"2026-07-15","open":52.45,"high":52.46,"low":40.9,"close":50.26,"volume":203048,"rsi_14":29.87,"sma_20":75.47,"sma_60":79.56,"sma_120":57.43},{"date":"2026-07-16","open":45.06,"high":45.76,"low":35.92,"close":36.84,"volume":210347,"rsi_14":29.16,"sma_20":73.28,"sma_60":79.21,"sma_120":57.43},{"date":"2026-07-17","open":34.23,"high":42.54,"low":32.43,"close":38.98,"volume":253761,"rsi_14":39.49,"sma_20":71.1,"sma_60":78.88,"sma_120":57.46},{"date":"2026-07-20","open":39.36,"high":41.05,"low":32.34,"close":33.1,"volume":322024,"rsi_14":31.93,"sma_20":67.38,"sma_60":78.37,"sma_120":57.47},{"date":"2026-07-21","open":37.99,"high":43.84,"low":36.88,"close":42.57,"volume":324793,"rsi_14":29.26,"sma_20":63.57,"sma_60":77.93,"sma_120":57.5},{"date":"2026-07-22","open":38.91,"high":43.88,"low":38.91,"close":39.95,"volume":128417,"rsi_14":30.7,"sma_20":60.44,"sma_60":77.52,"sma_120":57.45},{"date":"2026-07-23","open":37.85,"high":43.54,"low":37.85,"close":39.15,"volume":194821,"rsi_14":34.02,"sma_20":57.2,"sma_60":77.07,"sma_120":57.44},{"date":"2026-07-24","open":37.7,"high":37.7,"low":26.83,"close":27.51,"volume":245547,"rsi_14":20.02,"sma_20":53.9,"sma_60":76.48,"sma_120":57.35},{"date":"2026-07-27","open":28.95,"high":31.17,"low":25.0,"close":28.57,"volume":426148,"rsi_14":24.89,"sma_20":52.26,"sma_60":75.36,"sma_120":57.25},{"date":"2026-07-28","open":24.63,"high":24.66,"low":19.21,"close":22.01,"volume":1026526,"rsi_14":25.28,"sma_20":49.85,"sma_60":74.21,"sma_120":57.04},{"date":"2026-07-29","open":26.29,"high":26.85,"low":19.48,"close":21.29,"volume":1629310,"rsi_14":23.74,"sma_20":46.74,"sma_60":72.95,"sma_120":56.93},{"date":"2026-07-30","open":26.3,"high":34.4,"low":26.3,"close":32.24,"volume":1375245,"rsi_14":36.38,"sma_20":44.53,"sma_60":71.9,"sma_120":56.95},{"date":"2026-07-31","open":39.99,"high":41.0,"low":31.76,"close":32.0,"volume":945789,"rsi_14":38.88,"sma_20":42.81,"sma_60":70.78,"sma_120":56.94},{"date":"2026-08-03","open":29.03,"high":37.6,"low":27.73,"close":35.79,"volume":493049,"rsi_14":38.59,"sma_20":40.69,"sma_60":69.83,"sma_120":56.92},{"date":"2026-08-04","open":37.69,"high":41.6,"low":35.93,"close":38.95,"volume":525894,"rsi_14":42.19,"sma_20":39.39,"sma_60":69.22,"sma_120":56.95},{"date":"2026-08-05","open":37.46,"high":43.4,"low":37.46,"close":40.94,"volume":272434,"rsi_14":53.36,"sma_20":38.57,"sma_60":68.62,"sma_120":56.97},{"date":"2026-08-06","open":36.69,"high":46.04,"low":35.16,"close":38.88,"volume":262192,"rsi_14":49.92,"sma_20":37.6,"sma_60":67.74,"sma_120":57.05},{"date":"2026-08-07","open":43.12,"high":43.12,"low":33.33,"close":35.79,"volume":367181,"rsi_14":52.31,"sma_20":36.73,"sma_60":66.87,"sma_120":57.09},{"date":"2026-08-10","open":36.24,"high":36.24,"low":32.67,"close":32.87,"volume":158790,"rsi_14":40.61,"sma_20":35.98,"sma_60":65.84,"sma_120":57.09},{"date":"2026-08-11","open":33.96,"high":35.11,"low":32.82,"close":33.14,"volume":100104,"rsi_14":43.09,"sma_20":35.04,"sma_60":64.69,"sma_120":57.05},{"date":"2026-08-12","open":40.6,"high":44.76,"low":39.21,"close":40.92,"volume":262932,"rsi_14":51.58,"sma_20":34.57,"sma_60":63.95,"sma_120":57.07},{"date":"2026-08-13","open":41.1,"high":46.7,"low":40.0,"close":41.08,"volume":257843,"rsi_14":65.16,"sma_20":34.79,"sma_60":63.41,"sma_120":57.14},{"date":"2026-08-14","open":38.84,"high":44.92,"low":37.77,"close":38.58,"volume":188672,"rsi_14":60.83,"sma_20":34.77,"sma_60":62.81,"sma_120":57.13},{"date":"2026-08-17","open":41.92,"high":43.26,"low":38.12,"close":39.35,"volume":269891,"rsi_14":71.46,"sma_20":35.08,"sma_60":62.02,"sma_120":57.11},{"date":"2026-08-18","open":35.41,"high":36.01,"low":30.28,"close":31.54,"volume":478852,"rsi_14":60.79,"sma_20":34.53,"sma_60":60.84,"sma_120":56.99},{"date":"2026-08-19","open":32.4,"high":32.46,"low":28.75,"close":30.53,"volume":291103,"rsi_14":47.72,"sma_20":34.06,"sma_60":59.71,"sma_120":56.89},{"date":"2026-08-20","open":29.8,"high":30.7,"low":27.89,"close":29.59,"volume":145984,"rsi_14":46.85,"sma_20":33.58,"sma_60":58.56,"sma_120":56.83},{"date":"2026-08-21","open":30.31,"high":30.95,"low":27.32,"close":29.22,"volume":240353,"rsi_14":40.57,"sma_20":33.66,"sma_60":57.5,"sma_120":56.73},{"date":"2026-08-24","open":26.36,"high":31.5,"low":24.85,"close":29.9,"volume":440001},{"date":"2026-08-25","open":32.77,"high":34.0,"low":31.05,"close":33.8,"volume":519360,"rsi_14":39.58,"sma_20":34.32,"sma_60":55.58,"sma_120":56.64},{"date":"2026-08-26","open":32.45,"high":36.82,"low":32.12,"close":33.76,"volume":388286,"rsi_14":42.06,"sma_20":34.94,"sma_60":54.8,"sma_120":56.61},{"date":"2026-08-27","open":36.96,"high":36.96,"low":33.02,"close":34.06,"volume":383937,"rsi_14":47.06,"sma_20":35.03,"sma_60":53.75,"sma_120":56.68},{"date":"2026-08-28","open":32.86,"high":35.22,"low":31.07,"close":31.63,"volume":226977,"rsi_14":47.85,"sma_20":35.02,"sma_60":52.81,"sma_120":56.67},{"date":"2026-08-31","open":30.97,"high":30.97,"low":29.22,"close":30.14,"volume":238146,"rsi_14":45.03,"sma_20":34.73,"sma_60":51.82,"sma_120":56.65},{"date":"2026-09-01","open":29.05,"high":32.43,"low":27.68,"close":32.43,"volume":218138,"rsi_14":32.82,"sma_20":34.41,"sma_60":51.15,"sma_120":56.62},{"date":"2026-09-02","open":31.29,"high":33.45,"low":29.57,"close":33.45,"volume":141888,"rsi_14":35.08,"sma_20":34.03,"sma_60":50.59,"sma_120":56.61},{"date":"2026-09-03","open":34.13,"high":39.84,"low":31.87,"close":38.85,"volume":384126},{"date":"2026-09-04","open":39.08,"high":44.85,"low":39.0,"close":44.78,"volume":478813,"rsi_14":58.07,"sma_20":34.48,"sma_60":49.87,"sma_120":56.76},{"date":"2026-09-08","open":49.98,"high":55.56,"low":49.0,"close":53.31,"volume":755918},{"date":"2026-09-09","open":51.49,"high":54.52,"low":49.78,"close":50.03,"volume":392352,"rsi_14":76.64,"sma_20":36.35,"sma_60":49.39,"sma_120":57.04},{"date":"2026-09-10","open":46.5,"high":50.73,"low":45.75,"close":45.87,"volume":366024,"rsi_14":70.44,"sma_20":36.6,"sma_60":48.88,"sma_120":57.1},{"date":"2026-09-11","open":49.85,"high":52.75,"low":49.0,"close":52.19,"volume":437284,"rsi_14":75.1,"sma_20":37.15,"sma_60":48.4,"sma_120":57.28},{"date":"2026-09-14","open":44.66,"high":46.74,"low":42.43,"close":45.28,"volume":586887},{"date":"2026-09-15","open":46.15,"high":49.67,"low":45.34,"close":46.02,"volume":160898,"rsi_14":62.51,"sma_20":37.82,"sma_60":46.76,"sma_120":57.57},{"date":"2026-09-16","open":49.0,"high":51.42,"low":46.82,"close":50.05,"volume":196834,"rsi_14":65.41,"sma_20":38.74,"sma_60":45.61,"sma_120":57.73},{"date":"2026-09-17","open":54.7,"high":56.09,"low":51.87,"close":53.18,"volume":238036},{"date":"2026-09-18","open":54.66,"high":54.66,"low":47.83,"close":48.02,"volume":249592,"rsi_14":64.03,"sma_20":40.8,"sma_60":43.86,"sma_120":58.18},{"date":"2026-09-21","open":49.47,"high":53.59,"low":47.67,"close":50.59,"volume":327103,"rsi_14":67.19,"sma_20":41.87,"sma_60":43.14,"sma_120":58.45},{"date":"2026-09-22","open":50.77,"high":54.36,"low":49.0,"close":51.86,"volume":228909,"rsi_14":66.62,"sma_20":42.97,"sma_60":42.99,"sma_120":58.68},{"date":"2026-09-23","open":51.98,"high":53.84,"low":50.0,"close":51.16,"volume":162146,"rsi_14":65.24,"sma_20":43.83,"sma_60":42.67,"sma_120":58.92},{"date":"2026-09-24","open":44.44,"high":48.94,"low":42.5,"close":48.08,"volume":487288,"rsi_14":58.27,"sma_20":44.55,"sma_60":42.08,"sma_120":59.12},{"date":"2026-09-25","open":49.22,"high":57.2,"low":47.2,"close":55.75,"volume":449106,"rsi_14":59.53,"sma_20":45.63,"sma_60":41.73,"sma_120":59.39},{"date":"2026-09-28","open":53.1,"high":54.09,"low":44.56,"close":46.08,"volume":464570,"rsi_14":43.84,"sma_20":46.36,"sma_60":41.4,"sma_120":59.58},{"date":"2026-09-29","open":49.47,"high":59.5,"low":48.9,"close":55.6,"volume":634476,"rsi_14":54.29,"sma_20":47.63,"sma_60":41.02,"sma_120":59.81},{"date":"2026-09-30","open":57.78,"high":59.0,"low":50.2,"close":50.39,"volume":257966,"rsi_14":53.43,"sma_20":48.53,"sma_60":40.77,"sma_120":59.96},{"date":"2026-10-01","open":53.47,"high":53.6,"low":48.85,"close":50.33,"volume":297215,"rsi_14":48.44,"sma_20":49.37,"sma_60":40.66,"sma_120":60.09},{"date":"2026-10-02","open":52.76,"high":57.51,"low":52.6,"close":54.43,"volume":362287,"rsi_14":58.04,"sma_20":50.15,"sma_60":40.59,"sma_120":60.21},{"date":"2026-10-05","open":54.25,"high":55.49,"low":52.0,"close":53.62,"volume":110020,"rsi_14":56.67,"sma_20":50.59,"sma_60":40.6,"sma_120":60.17},{"date":"2026-10-06","open":56.31,"high":58.71,"low":53.2,"close":56.97,"volume":198002,"rsi_14":56.15,"sma_20":50.78,"sma_60":40.75,"sma_120":60.19},{"date":"2026-10-07","open":53.32,"high":56.97,"low":52.95,"close":55.14,"volume":211866},{"date":"2026-10-08","open":52.26,"high":53.61,"low":45.14,"close":48.06,"volume":472969,"rsi_14":50.04,"sma_20":51.14,"sma_60":40.77,"sma_120":60.17},{"date":"2026-10-09","open":49.55,"high":50.8,"low":47.49,"close":50.45,"volume":276406,"rsi_14":49.87,"sma_20":51.05,"sma_60":41.0,"sma_120":60.1},{"date":"2026-10-12","open":48.9,"high":48.9,"low":42.5,"close":44.22,"volume":296466,"rsi_14":43.81,"sma_20":51.0,"sma_60":41.08,"sma_120":59.98},{"date":"2026-10-13","open":40.08,"high":44.57,"low":39.33,"close":44.41,"volume":220323,"rsi_14":44.48,"sma_20":50.92,"sma_60":41.27,"sma_120":59.82},{"date":"2026-10-14","open":42.82,"high":42.82,"low":35.15,"close":36.49,"volume":415564,"rsi_14":41.22,"sma_20":50.24,"sma_60":41.17,"sma_120":59.55},{"date":"2026-10-15","open":31.58,"high":36.5,"low":29.0,"close":35.6,"volume":397529,"rsi_14":32.99,"sma_20":49.36,"sma_60":41.1,"sma_120":59.31},{"date":"2026-10-16","open":33.99,"high":34.5,"low":30.18,"close":30.94,"volume":212054,"rsi_14":36.04,"sma_20":48.51,"sma_60":40.96,"sma_120":59.01},{"date":"2026-10-19","open":34.41,"high":34.41,"low":31.7,"close":32.13,"volume":253405,"rsi_14":24.43,"sma_20":47.59,"sma_60":41.04,"sma_120":58.76},{"date":"2026-10-20","open":30.15,"high":33.02,"low":28.5,"close":31.13,"volume":260690,"rsi_14":26.9,"sma_20":46.55,"sma_60":41.08,"sma_120":58.22},{"date":"2026-10-21","open":34.65,"high":36.42,"low":33.15,"close":35.73,"volume":350613,"rsi_14":34.21,"sma_20":45.78,"sma_60":41.31,"sma_120":57.76},{"date":"2026-10-22","open":32.19,"high":33.03,"low":27.3,"close":29.45,"volume":932656,"rsi_14":24.2,"sma_20":44.85,"sma_60":41.45,"sma_120":57.2},{"date":"2026-10-23","open":25.31,"high":26.04,"low":21.56,"close":22.74,"volume":1437436,"rsi_14":21.57,"sma_20":43.19,"sma_60":41.29,"sma_120":56.59}],"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":"Leverage Shares 2X Long BE Daily ETF","phase":"above-fold","symbol_resolved":true}