[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2585":3,"stock:chart:2585:d:6m":19,"stock:chart:weekly:2585:1y":869},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":10,"changeRate":11,"updatedAt":12,"phaseChangedAt":13,"phaseConfirmedDate":13,"narrative":14,"narrativeMeta":15,"marketCap":18,"averageVolume20d":18},"2585","ライフドリンク　カンパニー","食品","prime","TRANSITION",1457,1428,0.02030812324929972,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,457円（+2.03%）、出来高113万7千株と前日比で増加しており、買い圧力が確認できる。機関の空売り残高が減少しているため、需給面で改善傾向にある。フェーズはTRANSITIONながら、レンジ内での推移が続く中、今後のブレイクに向けたエネルギー蓄積が進んでいる。上方突破の可能性に注目。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:50:53","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":769,"lastTradeDate":13},"1d","6M",[23,30,37,44,50,57,62,68,75,81,88,94,101,107,113,118,124,131,137,144,150,155,162,167,174,180,186,192,199,204,208,214,220,226,233,239,246,253,259,266,272,279,285,291,297,303,310,316,320,324,328,335,341,348,354,360,365,371,376,381,386,392,398,404,409,413,418,425,432,439,444,451,458,465,472,477,483,490,495,502,509,516,522,529,536,542,549,556,562,568,573,580,587,594,600,606,612,619,625,632,638,645,651,656,662,669,676,682,689,695,702,709,715,722,728,733,739,745,752,758,764],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2155,2176,2074,2124,335000,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",2104,2121,2073,2089,282800,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",2081,2115,2079,2096,230500,{"time":45,"open":46,"high":47,"low":46,"close":48,"volume":49},"2025-10-23",2101,2187,2151,455300,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",2125,2139,2097,2116,365800,{"time":58,"open":59,"high":32,"low":60,"close":39,"volume":61},"2025-10-27",2092,2077,397300,{"time":63,"open":64,"high":60,"low":65,"close":66,"volume":67},"2025-10-28",2055,2000,2044,585500,{"time":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-10-29",2037,2050,2014,2035,356700,{"time":76,"open":73,"high":77,"low":78,"close":79,"volume":80},"2025-10-30",2040,1972,1992,972900,{"time":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-10-31",2018,2028,1988,2007,330000,{"time":89,"open":90,"high":65,"low":91,"close":92,"volume":93},"2025-11-04",1979,1948,1950,406800,{"time":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-11-05",1959,1978,1921,1953,380700,{"time":102,"open":103,"high":99,"low":104,"close":105,"volume":106},"2025-11-06",1936,1898,1910,326500,{"time":108,"open":109,"high":86,"low":110,"close":111,"volume":112},"2025-11-07",1946,1943,1995,453200,{"time":114,"open":86,"high":72,"low":115,"close":116,"volume":117},"2025-11-10",1955,1989,365100,{"time":119,"open":120,"high":121,"low":122,"close":121,"volume":123},"2025-11-11",2015,2049,1990,464900,{"time":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-11-12",2067,2099,2053,2056,670500,{"time":132,"open":133,"high":134,"low":135,"close":126,"volume":136},"2025-11-13",2095,2106,2048,617900,{"time":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-11-14",2003,2046,1912,2001,1441000,{"time":145,"open":65,"high":146,"low":147,"close":148,"volume":149},"2025-11-17",2011,1933,1987,455900,{"time":151,"open":65,"high":146,"low":152,"close":153,"volume":154},"2025-11-18",1957,1966,398200,{"time":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-11-19",2005,2080,1986,2034,545200,{"time":163,"open":164,"high":129,"low":152,"close":165,"volume":166},"2025-11-20",2047,1970,504700,{"time":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-11-21",2083,2170,2076,2153,1132400,{"time":175,"open":176,"high":177,"low":178,"close":25,"volume":179},"2025-11-25",2193,2219,2143,761200,{"time":181,"open":182,"high":177,"low":183,"close":184,"volume":185},"2025-11-26",2190,2156,2215,550500,{"time":187,"open":188,"high":189,"low":171,"close":190,"volume":191},"2025-11-27",2223,2227,2085,858300,{"time":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-11-28",2062,2084,2029,2078,539100,{"time":200,"open":128,"high":42,"low":201,"close":202,"volume":203},"2025-12-01",2010,2021,392500,{"time":205,"open":65,"high":202,"low":206,"close":206,"volume":207},"2025-12-02",1922,515300,{"time":209,"open":105,"high":210,"low":211,"close":212,"volume":213},"2025-12-03",1916,1849,1879,628000,{"time":215,"open":216,"high":217,"low":218,"close":212,"volume":219},"2025-12-04",1862,1899,1857,461100,{"time":221,"open":217,"high":222,"low":223,"close":224,"volume":225},"2025-12-05",1941,1860,1865,306800,{"time":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-12-08",1850,1864,1797,1811,553300,{"time":234,"open":235,"high":236,"low":237,"close":237,"volume":238},"2025-12-09",1830,1840,1780,409300,{"time":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-12-10",1750,1757,1670,1719,983100,{"time":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-12-11",1781,1843,1764,1786,1070200,{"time":254,"open":255,"high":237,"low":256,"close":257,"volume":258},"2025-12-12",1760,1703,1710,641700,{"time":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-12-15",1725,1776,1712,1766,426800,{"time":267,"open":250,"high":268,"low":269,"close":270,"volume":271},"2025-12-16",1782,1741,1743,329200,{"time":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-12-17",1740,1812,1732,1759,597300,{"time":280,"open":281,"high":282,"low":242,"close":283,"volume":284},"2025-12-18",1773,1802,1767,454700,{"time":286,"open":236,"high":287,"low":288,"close":289,"volume":290},"2025-12-19",1848,1775,1847,1287700,{"time":292,"open":293,"high":294,"low":268,"close":295,"volume":296},"2025-12-22",1820,1853,1800,448600,{"time":298,"open":299,"high":300,"low":301,"close":249,"volume":302},"2025-12-23",1824,1892,1806,496000,{"time":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-12-24",1808,1836,1793,1795,344800,{"time":311,"open":282,"high":312,"low":313,"close":314,"volume":315},"2025-12-25",1823,1787,1810,246000,{"time":317,"open":293,"high":293,"low":277,"close":318,"volume":319},"2025-12-26",1771,480600,{"time":321,"open":231,"high":322,"low":274,"close":277,"volume":323},"2025-12-29",1829,481900,{"time":325,"open":264,"high":281,"low":326,"close":326,"volume":327},"2025-12-30",1739,197200,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-01-05",1754,1758,1701,1722,401600,{"time":336,"open":326,"high":337,"low":338,"close":339,"volume":340},"2026-01-06",1794,1731,1742,403000,{"time":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2026-01-07",1726,1755,1711,1735,362900,{"time":349,"open":288,"high":350,"low":351,"close":352,"volume":353},"2026-01-08",1817,1751,1796,529600,{"time":355,"open":356,"high":357,"low":333,"close":358,"volume":359},"2026-01-09",1779,1785,1736,476500,{"time":361,"open":269,"high":362,"low":363,"close":363,"volume":364},"2026-01-13",1756,1723,358500,{"time":366,"open":363,"high":367,"low":368,"close":369,"volume":370},"2026-01-14",1734,1684,1686,481200,{"time":372,"open":373,"high":263,"low":369,"close":374,"volume":375},"2026-01-15",1695,1696,264300,{"time":377,"open":373,"high":263,"low":378,"close":379,"volume":380},"2026-01-16",1657,1682,373400,{"time":382,"open":373,"high":383,"low":384,"close":241,"volume":385},"2026-01-19",1827,1689,754600,{"time":387,"open":388,"high":389,"low":351,"close":390,"volume":391},"2026-01-20",1753,1888,1866,716500,{"time":393,"open":394,"high":395,"low":396,"close":396,"volume":397},"2026-01-21",1881,1908,1845,806400,{"time":399,"open":301,"high":400,"low":401,"close":402,"volume":403},"2026-01-22",1837,1792,1821,382900,{"time":405,"open":406,"high":289,"low":407,"close":282,"volume":408},"2026-01-23",1798,1790,305300,{"time":410,"open":383,"high":287,"low":411,"close":249,"volume":412},"2026-01-26",1784,434100,{"time":414,"open":313,"high":415,"low":416,"close":416,"volume":417},"2026-01-27",1803,1748,603200,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-28",1716,1729,1633,1653,787100,{"time":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-01-29",1613,1615,1545,1548,1065800,{"time":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-01-30",1578,1621,1557,1609,672800,{"time":440,"open":441,"high":422,"low":442,"close":428,"volume":443},"2026-02-02",1628,1604,583300,{"time":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2026-02-03",1560,1580,1526,1549,1199600,{"time":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2026-02-04",1534,1594,1518,1582,905300,{"time":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2026-02-05",1570,1619,1540,1597,501100,{"time":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-02-06",1617,1622,1559,1591,536900,{"time":473,"open":447,"high":474,"low":475,"close":474,"volume":476},"2026-02-09",1599,1551,470300,{"time":478,"open":479,"high":480,"low":434,"close":481,"volume":482},"2026-02-10",1585,1649,1627,476200,{"time":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-02-12",1602,1644,1590,1603,859100,{"time":491,"open":492,"high":493,"low":492,"close":492,"volume":494},"2026-02-13",1203,1214,1447700,{"time":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2026-02-16",1204,1288,1125,1224,2782400,{"time":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-02-17",1238,1370,1231,1327,1603500,{"time":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-02-18",1330,1380,1290,1365,931900,{"time":517,"open":518,"high":514,"low":519,"close":520,"volume":521},"2026-02-19",1348,1310,1325,632700,{"time":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-02-20",1340,1356,1284,1301,683100,{"time":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-02-24",1299,1308,1227,1244,1248300,{"time":537,"open":534,"high":538,"low":539,"close":540,"volume":541},"2026-02-25",1246,1170,1176,1231200,{"time":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-02-26",1162,1212,1146,1189,1221300,{"time":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2026-02-27",1199,1250,1197,1219,918100,{"time":557,"open":558,"high":559,"low":560,"close":547,"volume":561},"2026-03-02",1201,1209,1172,706000,{"time":563,"open":564,"high":493,"low":565,"close":566,"volume":567},"2026-03-03",1185,1181,1193,542100,{"time":569,"open":553,"high":570,"low":553,"close":571,"volume":572},"2026-03-04",1277,1217,1448900,{"time":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-03-05",1187,1230,1180,1205,660100,{"time":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-03-06",1208,1215,1073,1097,2838300,{"time":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-03-09",1052,1053,1008,1047,1917600,{"time":595,"open":596,"high":592,"low":597,"close":598,"volume":599},"2026-03-10",1043,1007,1022,1867600,{"time":601,"open":598,"high":602,"low":603,"close":604,"volume":605},"2026-03-11",1038,943,951,3650300,{"time":607,"open":608,"high":609,"low":610,"close":608,"volume":611},"2026-03-12",965,1000,952,2323200,{"time":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-03-13",940,982,939,967,1403400,{"time":620,"open":621,"high":622,"low":623,"close":615,"volume":624},"2026-03-16",980,1020,970,1113900,{"time":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-03-17",956,988,931,984,1408800,{"time":633,"open":634,"high":635,"low":636,"close":622,"volume":637},"2026-03-18",976,1044,969,1390900,{"time":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-03-19",999,1006,977,1003,1472400,{"time":646,"open":647,"high":648,"low":649,"close":591,"volume":650},"2026-03-23",996,1010,981,1197800,{"time":652,"open":653,"high":654,"low":653,"close":654,"volume":655},"2026-03-24",1015,1060,1343800,{"time":657,"open":654,"high":658,"low":659,"close":660,"volume":661},"2026-03-25",1094,1049,1090,1479000,{"time":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-03-26",1071,1084,1039,1055,1296600,{"time":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-03-27",1079,1110,1072,1092,1478300,{"time":677,"open":678,"high":679,"low":680,"close":678,"volume":681},"2026-03-30",1207,1239,1151,3188100,{"time":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2026-03-31",1202,1280,1196,1228,2228500,{"time":690,"open":687,"high":691,"low":692,"close":693,"volume":694},"2026-04-01",1487,1222,1439,6045600,{"time":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-04-02",1469,1486,1384,1426,3865700,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-04-03",1396,1406,1362,1400,1653400,{"time":710,"open":711,"high":429,"low":712,"close":713,"volume":714},"2026-04-06",1507,1465,1521,2987100,{"time":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-04-07",1531,1593,1498,1522,2040900,{"time":723,"open":724,"high":369,"low":725,"close":726,"volume":727},"2026-04-08",1520,1494,1673,3091000,{"time":729,"open":730,"high":379,"low":731,"close":427,"volume":732},"2026-04-09",1616,1595,1841300,{"time":734,"open":735,"high":736,"low":434,"close":737,"volume":738},"2026-04-10",1635,1698,1608,1985200,{"time":740,"open":485,"high":741,"low":742,"close":743,"volume":744},"2026-04-13",1607,1529,1564,1434400,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-04-14",1572,1587,1500,1503,1299900,{"time":753,"open":750,"high":754,"low":755,"close":756,"volume":757},"2026-04-15",1511,1474,1490,1230900,{"time":759,"open":760,"high":761,"low":762,"close":10,"volume":763},"2026-04-16",1470,1478,1392,1858200,{"time":13,"open":765,"high":766,"low":767,"close":9,"volume":768},1453,1497,1442,1137000,{"swings":770,"phaseSegments":792},[771,773,775,776,777,778,779,780,781,782,783,784,785,786,787,788,789,790,791],{"time":45,"kind":772,"price":47},"H",{"time":102,"kind":774,"price":104},"L",{"time":132,"kind":772,"price":134},{"time":138,"kind":774,"price":141},{"time":187,"kind":772,"price":189},{"time":240,"kind":774,"price":243},{"time":298,"kind":772,"price":300},{"time":329,"kind":774,"price":332},{"time":349,"kind":772,"price":350},{"time":377,"kind":774,"price":378},{"time":393,"kind":772,"price":395},{"time":452,"kind":774,"price":455},{"time":478,"kind":772,"price":480},{"time":496,"kind":774,"price":499},{"time":510,"kind":772,"price":512},{"time":543,"kind":774,"price":546},{"time":569,"kind":772,"price":570},{"time":626,"kind":774,"price":629},{"time":734,"kind":772,"price":736},[793,796,798,799,801,802,804,805,807,808,810,811,813,814,816,817,819,820,822,823,825,826,828,829,831,832,834,835,837,838,840,841,843,844,846,847,849,850,852,853,855,856,858,859,861,862,864,865,867,868],{"from":794,"to":24,"phase":795},"2025-10-19","RANGE",{"from":24,"to":797,"phase":8},"2025-10-25",{"from":797,"to":58,"phase":795},{"from":58,"to":800,"phase":8},"2025-11-01",{"from":800,"to":89,"phase":795},{"from":89,"to":803,"phase":8},"2025-11-08",{"from":803,"to":114,"phase":795},{"from":114,"to":806,"phase":8},"2025-11-15",{"from":806,"to":145,"phase":795},{"from":145,"to":809,"phase":8},"2025-11-22",{"from":809,"to":175,"phase":795},{"from":175,"to":812,"phase":8},"2025-11-29",{"from":812,"to":200,"phase":795},{"from":200,"to":815,"phase":8},"2025-12-06",{"from":815,"to":227,"phase":795},{"from":227,"to":818,"phase":8},"2025-12-13",{"from":818,"to":260,"phase":795},{"from":260,"to":821,"phase":8},"2025-12-20",{"from":821,"to":292,"phase":795},{"from":292,"to":824,"phase":8},"2025-12-27",{"from":824,"to":321,"phase":795},{"from":321,"to":827,"phase":8},"2025-12-31",{"from":827,"to":329,"phase":795},{"from":329,"to":830,"phase":8},"2026-01-10",{"from":830,"to":361,"phase":795},{"from":361,"to":833,"phase":8},"2026-01-17",{"from":833,"to":382,"phase":795},{"from":382,"to":836,"phase":8},"2026-01-24",{"from":836,"to":410,"phase":795},{"from":410,"to":839,"phase":8},"2026-01-31",{"from":839,"to":440,"phase":795},{"from":440,"to":842,"phase":8},"2026-02-07",{"from":842,"to":473,"phase":795},{"from":473,"to":845,"phase":8},"2026-02-11",{"from":845,"to":484,"phase":795},{"from":484,"to":848,"phase":8},"2026-02-14",{"from":848,"to":496,"phase":795},{"from":496,"to":851,"phase":8},"2026-02-21",{"from":851,"to":530,"phase":795},{"from":530,"to":854,"phase":8},"2026-02-28",{"from":854,"to":557,"phase":795},{"from":557,"to":857,"phase":8},"2026-03-07",{"from":857,"to":588,"phase":795},{"from":588,"to":860,"phase":8},"2026-03-14",{"from":860,"to":620,"phase":795},{"from":620,"to":863,"phase":8},"2026-03-20",{"from":863,"to":646,"phase":795},{"from":646,"to":866,"phase":8},"2026-03-28",{"from":866,"to":677,"phase":795},{"from":677,"to":18,"phase":8},{"code":4,"interval":870,"range":871,"candles":872,"indicators":1083,"lastTradeDate":740},"1w","1Y",[873,879,884,890,894,899,903,909,914,919,925,932,937,943,949,954,961,968,974,981,988,995,1002,1009,1016,1022,1027,1029,1031,1034,1036,1038,1041,1043,1045,1047,1049,1051,1053,1056,1058,1060,1062,1064,1066,1069,1071,1073,1075,1077,1079,1081],{"time":874,"open":875,"high":876,"low":378,"close":877,"volume":878},"2025-04-21",1720,1835,1715,1992000,{"time":880,"open":881,"high":330,"low":737,"close":882,"volume":883},"2025-04-28",1738,1629,1200600,{"time":885,"open":467,"high":886,"low":887,"close":888,"volume":889},"2025-05-05",1693,1610,1661,877700,{"time":891,"open":892,"high":141,"low":468,"close":293,"volume":893},"2025-05-12",1660,3876800,{"time":895,"open":105,"high":896,"low":313,"close":897,"volume":898},"2025-05-19",1960,1838,2256100,{"time":900,"open":236,"high":73,"low":876,"close":901,"volume":902},"2025-05-26",2023,2186800,{"time":904,"open":905,"high":906,"low":153,"close":907,"volume":908},"2025-06-02",2060,2150,2019,1860200,{"time":910,"open":911,"high":912,"low":78,"close":72,"volume":913},"2025-06-09",2039,2069,1484600,{"time":915,"open":907,"high":916,"low":116,"close":917,"volume":918},"2025-06-16",2270,2213,3037600,{"time":920,"open":921,"high":188,"low":922,"close":923,"volume":924},"2025-06-23",2185,2070,2108,1714800,{"time":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2025-06-30",2123,2154,1965,1999,1693600,{"time":933,"open":930,"high":190,"low":934,"close":935,"volume":936},"2025-07-07",1961,1976,1483800,{"time":938,"open":939,"high":940,"low":941,"close":928,"volume":942},"2025-07-14",1971,2220,1928,2869100,{"time":944,"open":945,"high":946,"low":202,"close":947,"volume":948},"2025-07-21",2133,2163,2041,1653500,{"time":950,"open":951,"high":952,"low":935,"close":940,"volume":953},"2025-07-28",2027,2264,2771800,{"time":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2025-08-04",2200,2518,2186,2479,2468400,{"time":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2025-08-11",2500,2979,2475,2959,4171500,{"time":969,"open":970,"high":971,"low":972,"close":972,"volume":973},"2025-08-18",2843,3015,2804,3311700,{"time":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2025-08-25",2704,2783,2559,2617,2753200,{"time":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2025-09-01",2606,2690,2340,2498,11879300,{"time":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2025-09-08",2548,2603,2237,2271,14387000,{"time":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2025-09-15",2260,2345,2236,2299,12534400,{"time":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2025-09-22",2311,2433,2239,2386,4950000,{"time":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2025-09-29",2396,2410,2201,2232,3597800,{"time":1017,"open":1018,"high":1019,"low":1020,"close":169,"volume":1021},"2025-10-06",2265,2274,2038,4110100,{"time":1023,"open":1024,"high":1025,"low":71,"close":28,"volume":1026},"2025-10-13",2052,2178,1961500,{"time":24,"open":25,"high":47,"low":34,"close":55,"volume":1028},1669400,{"time":58,"open":59,"high":32,"low":78,"close":86,"volume":1030},2642400,{"time":1032,"open":90,"high":86,"low":104,"close":111,"volume":1033},"2025-11-03",1567200,{"time":114,"open":86,"high":134,"low":141,"close":142,"volume":1035},3559400,{"time":145,"open":65,"high":170,"low":147,"close":172,"volume":1037},3036400,{"time":1039,"open":176,"high":189,"low":196,"close":197,"volume":1040},"2025-11-24",2709100,{"time":200,"open":128,"high":42,"low":211,"close":224,"volume":1042},2303700,{"time":227,"open":228,"high":229,"low":243,"close":257,"volume":1044},3657600,{"time":260,"open":261,"high":287,"low":263,"close":289,"volume":1046},3095700,{"time":292,"open":293,"high":300,"low":277,"close":318,"volume":1048},2016000,{"time":321,"open":231,"high":322,"low":326,"close":326,"volume":1050},679100,{"time":329,"open":330,"high":350,"low":332,"close":358,"volume":1052},2173600,{"time":1054,"open":269,"high":362,"low":378,"close":379,"volume":1055},"2026-01-12",1477400,{"time":382,"open":373,"high":395,"low":384,"close":282,"volume":1057},2965700,{"time":410,"open":383,"high":287,"low":429,"close":437,"volume":1059},3563000,{"time":440,"open":441,"high":422,"low":455,"close":470,"volume":1061},3726200,{"time":473,"open":447,"high":480,"low":492,"close":492,"volume":1063},3253300,{"time":496,"open":497,"high":512,"low":499,"close":527,"volume":1065},6633600,{"time":1067,"open":531,"high":532,"low":546,"close":554,"volume":1068},"2026-02-23",4618900,{"time":557,"open":558,"high":570,"low":584,"close":585,"volume":1070},6195400,{"time":588,"open":589,"high":590,"low":616,"close":617,"volume":1072},11162100,{"time":620,"open":621,"high":635,"low":629,"close":643,"volume":1074},5386000,{"time":646,"open":647,"high":672,"low":649,"close":674,"volume":1076},6795500,{"time":677,"open":678,"high":691,"low":680,"close":707,"volume":1078},16981300,{"time":710,"open":711,"high":736,"low":712,"close":737,"volume":1080},11945500,{"time":740,"open":485,"high":741,"low":762,"close":9,"volume":1082},6960400,{"swings":1084,"phaseSegments":1094},[1085,1086,1087,1088,1089,1090,1091,1092,1093],{"time":880,"kind":774,"price":737},{"time":915,"kind":772,"price":916},{"time":938,"kind":774,"price":941},{"time":969,"kind":772,"price":971},{"time":1032,"kind":774,"price":104},{"time":1039,"kind":772,"price":189},{"time":227,"kind":774,"price":243},{"time":382,"kind":772,"price":395},{"time":620,"kind":774,"price":629},[1095,1098,1100],{"from":1096,"to":1097,"phase":8},"2025-04-25","2025-09-05",{"from":1097,"to":51,"phase":1099},"UP",{"from":51,"to":18,"phase":8}]