[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3697":3,"stock:chart:3697:d:6m":19,"stock:chart:weekly:3697:1y":923},{"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},"3697","ＳＨＩＦＴ","情報通信・サービスその他","prime","TRANSITION",750,670.8,0.11806797853309489,"2026-04-17T00:00:00+09:00","2026-04-17","現在値750円（+11.81%）、出来高21,795,000株と活況なエネルギーが確認される。機関の空売り残高が減少しており、買い戻しが進む形跡がある。確定高値709円を更新中のため、今後の終値での定着が注目される。上方の抜け腰が見込まれる。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:53:21","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":814,"lastTradeDate":13},"1d","6M",[23,29,36,42,49,55,60,66,72,79,86,93,100,107,114,121,126,132,137,143,150,156,163,170,176,183,188,193,199,206,213,220,227,234,240,247,254,261,268,274,281,287,294,300,306,313,318,324,330,337,344,351,356,363,370,376,383,390,397,404,411,417,424,431,438,445,452,459,465,471,478,485,492,499,506,512,519,525,532,539,546,553,560,566,572,579,586,593,600,606,613,620,627,634,641,648,654,661,667,674,681,687,694,701,708,715,722,729,735,741,747,754,758,765,772,779,786,791,797,803,809],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",1155.5,1172,1142,3750400,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",1190,1198,1153.5,1163.5,4602500,{"time":37,"open":38,"high":39,"low":40,"close":38,"volume":41},"2025-10-22",1177.5,1188.5,1157.5,3392300,{"time":43,"open":44,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",1161,1185.5,1155,1160,3450100,{"time":50,"open":51,"high":44,"low":52,"close":53,"volume":54},"2025-10-24",1147,1140,1148.5,2912900,{"time":56,"open":57,"high":58,"low":52,"close":52,"volume":59},"2025-10-27",1153,1196,4504800,{"time":61,"open":62,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",1145,1111.5,1116.5,4903800,{"time":67,"open":68,"high":69,"low":70,"close":70,"volume":71},"2025-10-29",1101.5,1105.5,1040,7612400,{"time":73,"open":74,"high":75,"low":76,"close":77,"volume":78},"2025-10-30",1048,1103.5,1045,1087.5,6310800,{"time":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-10-31",1097,1098,1055,1066,4457400,{"time":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-11-04",1061.5,1091,1052.5,1053,4058700,{"time":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-11-05",1041,1074.5,1011.5,1067.5,5379100,{"time":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-11-06",1063.5,1071,1004,1008,5066300,{"time":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-11-07",1025,1038,1010,1023.5,3630900,{"time":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-11-10",1043.5,1049,1027.5,1038.5,3009300,{"time":122,"open":74,"high":123,"low":111,"close":124,"volume":125},"2025-11-11",1051,1022,3773200,{"time":127,"open":128,"high":129,"low":109,"close":130,"volume":131},"2025-11-12",1035,1051.5,1031,3591300,{"time":133,"open":70,"high":134,"low":109,"close":135,"volume":136},"2025-11-13",1042.5,1034,2491700,{"time":138,"open":128,"high":139,"low":140,"close":141,"volume":142},"2025-11-14",1068,1024,1033,3232200,{"time":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-11-17",1034.5,1052,1021,1026,4047400,{"time":151,"open":152,"high":104,"low":153,"close":154,"volume":155},"2025-11-18",1000.5,966.6,972.1,6885900,{"time":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-11-19",980.6,991.2,960.8,983.2,3558600,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-20",980,1011,978.1,1010.5,3741800,{"time":171,"open":172,"high":124,"low":173,"close":174,"volume":175},"2025-11-21",988.4,983.3,1013.5,3794600,{"time":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-11-25",1015.5,1016.5,972.2,986.3,3449900,{"time":184,"open":185,"high":186,"low":172,"close":105,"volume":187},"2025-11-26",1001.5,1015,2639200,{"time":189,"open":152,"high":190,"low":158,"close":191,"volume":192},"2025-11-27",1014.5,984,3191700,{"time":194,"open":165,"high":195,"low":196,"close":197,"volume":198},"2025-11-28",989.8,968.4,968.8,3657700,{"time":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-12-01",997.7,998.9,963,977.5,4231800,{"time":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-12-02",979,984.8,933.4,934.8,5278300,{"time":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-12-03",935.1,945.7,925.1,934.3,3504400,{"time":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-12-04",949.3,982.9,935,968.6,4595200,{"time":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-12-05",977.2,989.5,956,957.2,3664000,{"time":235,"open":236,"high":232,"low":237,"close":238,"volume":239},"2025-12-08",957,937.2,950.8,3426700,{"time":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-12-09",948,954.7,933.9,943.4,3089800,{"time":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-12-10",942.8,948.7,928.1,931.3,2709800,{"time":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-12-11",930,931,901.2,906.4,4948800,{"time":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-12-12",913.5,930.6,908.4,925,3286000,{"time":269,"open":270,"high":271,"low":270,"close":272,"volume":273},"2025-12-15",921,942,925.2,3087500,{"time":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-12-16",912.5,913.9,885,894.3,5018400,{"time":282,"open":283,"high":284,"low":285,"close":263,"volume":286},"2025-12-17",921.5,939,900.4,6848000,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-12-18",915,964.4,910.8,960,7416000,{"time":295,"open":296,"high":70,"low":297,"close":298,"volume":299},"2025-12-19",968.7,958,1014,14484600,{"time":301,"open":302,"high":70,"low":303,"close":304,"volume":305},"2025-12-22",1019,954.3,967.5,13916500,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-12-23",969,1018.5,967,1004.5,8951800,{"time":314,"open":311,"high":124,"low":315,"close":316,"volume":317},"2025-12-24",993.2,996.6,5113600,{"time":319,"open":320,"high":321,"low":322,"close":109,"volume":323},"2025-12-25",999.3,1025.5,980.5,5046700,{"time":325,"open":326,"high":327,"low":328,"close":97,"volume":329},"2025-12-26",1026.5,1031.5,1002.5,4244900,{"time":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2025-12-29",1020.5,1023,992,999.6,3352400,{"time":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-12-30",994.9,1002,980.2,982,3891800,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2026-01-05",978,987.2,952.6,955.7,5926500,{"time":352,"open":308,"high":298,"low":353,"close":354,"volume":355},"2026-01-06",965,984.5,5654200,{"time":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2026-01-07",978.2,988.9,953.3,962.1,5255400,{"time":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2026-01-08",970.1,970.8,945.1,951.2,5796600,{"time":371,"open":372,"high":373,"low":284,"close":374,"volume":375},"2026-01-09",950,960.2,955.1,5413100,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-01-13",965.6,992.9,957.7,980.3,6597000,{"time":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-01-14",967.2,985.1,942.1,952.7,7913800,{"time":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2026-01-15",892.7,923.3,857,871.3,23010000,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2026-01-16",872.4,875.4,810,836.2,17450600,{"time":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2026-01-19",821.2,831.3,807.1,816.3,18910300,{"time":412,"open":409,"high":413,"low":414,"close":415,"volume":416},"2026-01-20",841.4,815,830.4,11599000,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-01-21",829.6,845.8,818.1,828.9,8775100,{"time":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2026-01-22",828.3,831,800.2,802.8,11624900,{"time":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-01-23",813.3,863.3,812,826.8,13811100,{"time":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-01-26",822.1,861.2,820.1,842.3,7708000,{"time":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-01-27",841.1,869,840.3,850.4,6922900,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-01-28",824,831.4,811.1,816,7214000,{"time":460,"open":461,"high":461,"low":462,"close":463,"volume":464},"2026-01-29",801,764.2,769,13633600,{"time":466,"open":9,"high":467,"low":468,"close":469,"volume":470},"2026-01-30",751.4,726.7,731.7,14977700,{"time":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-02",744.6,749,725,745.7,7417100,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-02-03",740,759.5,726.3,732.1,8238400,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-04",710,714.7,666.6,677.9,18216200,{"time":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2026-02-05",681.9,707.8,671.5,681.3,11896500,{"time":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-02-06",658,674.9,648.8,658.9,8761900,{"time":507,"open":508,"high":509,"low":510,"close":508,"volume":511},"2026-02-09",665.5,682.3,659,8080900,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-10",675.5,698.5,671.1,694.1,10561000,{"time":520,"open":521,"high":490,"low":522,"close":523,"volume":524},"2026-02-12",674.1,653.4,654.8,7949300,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-02-13",646.4,648.3,623.3,623.6,8446900,{"time":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-02-16",641,659.8,640.3,646.5,5778800,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-02-17",636.5,642.7,626.1,640.2,4806400,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-02-18",635,656.4,629.6,653.1,4410700,{"time":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-02-19",663.1,673.2,650.2,667.8,6023700,{"time":561,"open":510,"high":562,"low":563,"close":564,"volume":565},"2026-02-20",664.1,646.3,657.1,5180800,{"time":567,"open":568,"high":568,"low":569,"close":570,"volume":571},"2026-02-24",625,590,591.5,16761800,{"time":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-02-25",604.3,618.1,598.1,604,8727200,{"time":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-02-26",610,697.3,607,691.2,23883600,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-02-27",715.2,725.4,685.5,702.3,15552300,{"time":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-03-02",677.3,697.5,666.2,667.5,9199900,{"time":601,"open":10,"high":602,"low":603,"close":604,"volume":605},"2026-03-03",672,643.3,656.5,8876900,{"time":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-03-04",675.9,683.3,650.4,662.8,8675300,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-05",682.8,707.2,681,700.2,8302000,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-06",730,762.9,724.8,732.9,15053800,{"time":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-03-09",723.6,753,705.1,746.3,14369300,{"time":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-03-10",734.5,738.8,701.4,715.5,10411000,{"time":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-03-11",706.6,709.9,686,688.1,7877500,{"time":649,"open":10,"high":650,"low":651,"close":652,"volume":653},"2026-03-12",674.4,645.2,657.8,10561700,{"time":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-03-13",657.2,668.7,642.2,649.7,7436100,{"time":662,"open":663,"high":664,"low":663,"close":665,"volume":666},"2026-03-16",651.1,678.5,660,6648400,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-03-17",659.2,664.4,648,654,4657000,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-03-18",655.1,656.2,640.1,647.5,4868100,{"time":682,"open":683,"high":652,"low":684,"close":685,"volume":686},"2026-03-19",645,636.4,638.5,5863600,{"time":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-03-23",630,632.4,612.1,619.9,6822600,{"time":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-03-24",639.9,647.3,625.8,644.8,5527900,{"time":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-03-25",634.8,645.3,630.1,638.4,4578700,{"time":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-03-26",628.4,632.9,617.1,620.4,4288900,{"time":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-03-27",630.4,640.6,616.8,629.9,7460800,{"time":723,"open":724,"high":725,"low":726,"close":727,"volume":728},"2026-03-30",611.8,617.3,601.9,614.8,6621300,{"time":730,"open":731,"high":732,"low":731,"close":733,"volume":734},"2026-03-31",633.5,654.9,635.8,6819800,{"time":736,"open":737,"high":664,"low":738,"close":739,"volume":740},"2026-04-01",655.8,655.7,677.7,4997900,{"time":742,"open":743,"high":744,"low":745,"close":690,"volume":746},"2026-04-02",667.7,679.9,629.1,7109500,{"time":748,"open":749,"high":750,"low":751,"close":752,"volume":753},"2026-04-03",652.4,663.2,644,653.7,5287000,{"time":755,"open":738,"high":756,"low":663,"close":489,"volume":757},"2026-04-06",672.5,3471800,{"time":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-04-07",674,698.1,670.2,695.1,6307500,{"time":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-04-08",697,709,686.2,694.3,6254100,{"time":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2026-04-09",684.3,684.9,655.5,665.2,6327100,{"time":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-04-10",649.6,650,627.1,628,8167500,{"time":787,"open":788,"high":784,"low":789,"close":784,"volume":790},"2026-04-13",616.6,604.2,7284600,{"time":792,"open":793,"high":794,"low":795,"close":656,"volume":796},"2026-04-14",659.9,661.8,647.8,7257000,{"time":798,"open":799,"high":775,"low":800,"close":801,"volume":802},"2026-04-15",682.2,647.1,670.1,16838400,{"time":804,"open":805,"high":806,"low":807,"close":10,"volume":808},"2026-04-16",700.1,712.1,660.7,12290600,{"time":13,"open":810,"high":811,"low":812,"close":9,"volume":813},689.6,755.9,688.7,21795000,{"swings":815,"phaseSegments":836},[816,818,820,821,822,823,824,825,826,827,828,829,830,831,832,833,834,835],{"time":56,"kind":817,"price":58},"H",{"time":101,"kind":819,"price":104},"L",{"time":138,"kind":817,"price":139},{"time":157,"kind":819,"price":160},{"time":171,"kind":817,"price":124},{"time":214,"kind":819,"price":217},{"time":228,"kind":817,"price":230},{"time":275,"kind":819,"price":278},{"time":295,"kind":817,"price":70},{"time":425,"kind":819,"price":428},{"time":446,"kind":817,"price":448},{"time":526,"kind":819,"price":529},{"time":554,"kind":817,"price":556},{"time":567,"kind":819,"price":569},{"time":621,"kind":817,"price":623},{"time":723,"kind":819,"price":726},{"time":766,"kind":817,"price":768},{"time":787,"kind":819,"price":789},[837,840,841,844,845,846,848,849,851,852,854,855,856,858,859,860,862,863,865,866,867,869,870,871,873,874,876,877,879,880,882,883,885,886,888,889,891,892,894,895,897,898,900,901,903,904,905,906,908,909,910,912,913,915,916,918,919,921,922],{"from":838,"to":24,"phase":839},"2025-10-19","RANGE",{"from":24,"to":37,"phase":8},{"from":37,"to":842,"phase":843},"2025-10-25","DOWN",{"from":842,"to":56,"phase":839},{"from":56,"to":73,"phase":843},{"from":73,"to":847,"phase":8},"2025-11-01",{"from":847,"to":87,"phase":839},{"from":87,"to":850,"phase":843},"2025-11-08",{"from":850,"to":115,"phase":839},{"from":115,"to":853,"phase":843},"2025-11-15",{"from":853,"to":144,"phase":839},{"from":144,"to":157,"phase":843},{"from":157,"to":857,"phase":8},"2025-11-22",{"from":857,"to":177,"phase":839},{"from":177,"to":189,"phase":843},{"from":189,"to":861,"phase":8},"2025-11-29",{"from":861,"to":200,"phase":839},{"from":200,"to":864,"phase":8},"2025-12-06",{"from":864,"to":235,"phase":839},{"from":235,"to":248,"phase":843},{"from":248,"to":868,"phase":8},"2025-12-13",{"from":868,"to":269,"phase":839},{"from":269,"to":295,"phase":8},{"from":295,"to":872,"phase":843},"2025-12-20",{"from":872,"to":301,"phase":839},{"from":301,"to":875,"phase":843},"2025-12-27",{"from":875,"to":331,"phase":839},{"from":331,"to":878,"phase":843},"2025-12-31",{"from":878,"to":345,"phase":839},{"from":345,"to":881,"phase":8},"2026-01-10",{"from":881,"to":377,"phase":839},{"from":377,"to":884,"phase":8},"2026-01-17",{"from":884,"to":405,"phase":839},{"from":405,"to":887,"phase":8},"2026-01-24",{"from":887,"to":439,"phase":839},{"from":439,"to":890,"phase":8},"2026-01-31",{"from":890,"to":472,"phase":839},{"from":472,"to":893,"phase":8},"2026-02-07",{"from":893,"to":507,"phase":839},{"from":507,"to":896,"phase":8},"2026-02-11",{"from":896,"to":520,"phase":839},{"from":520,"to":899,"phase":843},"2026-02-14",{"from":899,"to":533,"phase":839},{"from":533,"to":902,"phase":843},"2026-02-21",{"from":902,"to":567,"phase":839},{"from":567,"to":573,"phase":843},{"from":573,"to":587,"phase":8},{"from":587,"to":907,"phase":843},"2026-02-28",{"from":907,"to":594,"phase":839},{"from":594,"to":607,"phase":843},{"from":607,"to":911,"phase":8},"2026-03-07",{"from":911,"to":628,"phase":839},{"from":628,"to":914,"phase":8},"2026-03-14",{"from":914,"to":662,"phase":839},{"from":662,"to":917,"phase":8},"2026-03-20",{"from":917,"to":688,"phase":839},{"from":688,"to":920,"phase":8},"2026-03-28",{"from":920,"to":723,"phase":839},{"from":723,"to":18,"phase":8},{"code":4,"interval":924,"range":925,"candles":926,"indicators":1154,"lastTradeDate":787},"1w","1Y",[927,934,940,946,953,959,966,972,979,986,991,998,1003,1010,1017,1024,1030,1037,1044,1051,1058,1065,1072,1078,1085,1092,1098,1100,1102,1105,1107,1109,1112,1114,1116,1118,1120,1122,1124,1127,1129,1131,1133,1135,1137,1140,1142,1144,1146,1148,1150,1152],{"time":928,"open":929,"high":930,"low":931,"close":932,"volume":933},"2025-04-21",1240,1297.5,1204.5,1223.5,14797800,{"time":935,"open":936,"high":937,"low":936,"close":938,"volume":939},"2025-04-28",1271,1397,1376,20090900,{"time":941,"open":942,"high":943,"low":944,"close":943,"volume":945},"2025-05-05",1360,1458,1338,10025900,{"time":947,"open":948,"high":949,"low":950,"close":951,"volume":952},"2025-05-12",1499,1503.5,1410.5,1443,14110000,{"time":954,"open":955,"high":956,"low":937,"close":957,"volume":958},"2025-05-19",1413,1573,1552,16243600,{"time":960,"open":961,"high":962,"low":963,"close":964,"volume":965},"2025-05-26",1559,1683.5,1536.5,1673,16798000,{"time":967,"open":968,"high":969,"low":968,"close":970,"volume":971},"2025-06-02",1699,1827.5,1740.5,24370500,{"time":973,"open":974,"high":975,"low":976,"close":977,"volume":978},"2025-06-09",1740,1820,1710,1755,14178600,{"time":980,"open":981,"high":982,"low":983,"close":984,"volume":985},"2025-06-16",1750.5,1795.5,1712,1737.5,13962600,{"time":987,"open":983,"high":988,"low":989,"close":974,"volume":990},"2025-06-23",1816.5,1688,11926100,{"time":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2025-06-30",1741,1815,1667.5,1714.5,12438800,{"time":999,"open":976,"high":1000,"low":1001,"close":1001,"volume":1002},"2025-07-07",1744,1497.5,29635800,{"time":1004,"open":1005,"high":1006,"low":1007,"close":1008,"volume":1009},"2025-07-14",1498,1644.5,1490,1613.5,22923400,{"time":1011,"open":1012,"high":1013,"low":1014,"close":1015,"volume":1016},"2025-07-21",1627,1652,1542,1572,14704700,{"time":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2025-07-28",1593.5,1637,1545.5,1613,10773300,{"time":1025,"open":956,"high":1026,"low":1027,"close":1028,"volume":1029},"2025-08-04",1711,1560,1665,12826100,{"time":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2025-08-11",1650.5,1669.5,1586.5,1633,12411700,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2025-08-18",1645,1727,1551.5,1571,13434500,{"time":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2025-08-25",1586,1592,1515,1530,8450100,{"time":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2025-09-01",1518,1531.5,1396,1412.5,16274100,{"time":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2025-09-08",1410,1505,1405.5,1435,38042800,{"time":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2025-09-15",1407,1424.5,1349,1356,17221400,{"time":1073,"open":942,"high":1074,"low":1075,"close":1076,"volume":1077},"2025-09-22",1363,1277.5,1321,17596300,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2025-09-29",1322,1332.5,1127,1137,48647900,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2025-10-06",1189,1334,1166.5,1259.5,34722300,{"time":1093,"open":1094,"high":1095,"low":64,"close":1096,"volume":1097},"2025-10-13",1229.5,1284.5,1130.5,37048200,{"time":24,"open":25,"high":32,"low":52,"close":53,"volume":1099},18108200,{"time":56,"open":57,"high":58,"low":70,"close":84,"volume":1101},27789200,{"time":1103,"open":88,"high":89,"low":104,"close":112,"volume":1104},"2025-11-03",18135000,{"time":115,"open":116,"high":139,"low":111,"close":141,"volume":1106},16097700,{"time":144,"open":145,"high":146,"low":160,"close":174,"volume":1108},22028300,{"time":1110,"open":178,"high":179,"low":196,"close":197,"volume":1111},"2025-11-24",12938500,{"time":200,"open":201,"high":202,"low":217,"close":232,"volume":1113},21273700,{"time":235,"open":236,"high":232,"low":258,"close":266,"volume":1115},17461100,{"time":269,"open":270,"high":70,"low":278,"close":298,"volume":1117},36854500,{"time":301,"open":302,"high":70,"low":303,"close":97,"volume":1119},37273500,{"time":331,"open":332,"high":333,"low":341,"close":342,"volume":1121},7244200,{"time":345,"open":346,"high":298,"low":284,"close":374,"volume":1123},28045800,{"time":1125,"open":378,"high":379,"low":401,"close":402,"volume":1126},"2026-01-12",54971400,{"time":405,"open":406,"high":434,"low":428,"close":436,"volume":1128},64720400,{"time":439,"open":440,"high":448,"low":468,"close":469,"volume":1130},50456200,{"time":472,"open":473,"high":481,"low":503,"close":504,"volume":1132},54530100,{"time":507,"open":508,"high":515,"low":529,"close":530,"volume":1134},35038100,{"time":533,"open":534,"high":556,"low":543,"close":564,"volume":1136},26200400,{"time":1138,"open":568,"high":589,"low":569,"close":591,"volume":1139},"2026-02-23",64924900,{"time":594,"open":595,"high":623,"low":603,"close":625,"volume":1141},50107900,{"time":628,"open":629,"high":630,"low":658,"close":659,"volume":1143},50655600,{"time":662,"open":663,"high":664,"low":684,"close":685,"volume":1145},22037100,{"time":688,"open":689,"high":697,"low":691,"close":720,"volume":1147},28678900,{"time":723,"open":724,"high":744,"low":726,"close":752,"volume":1149},30835500,{"time":755,"open":738,"high":768,"low":783,"close":784,"volume":1151},30528000,{"time":787,"open":788,"high":811,"low":789,"close":9,"volume":1153},65465600,{"swings":1155,"phaseSegments":1162},[1156,1157,1158,1159,1160,1161],{"time":967,"kind":817,"price":969},{"time":1004,"kind":819,"price":1007},{"time":1038,"kind":817,"price":1040},{"time":1138,"kind":819,"price":569},{"time":594,"kind":817,"price":623},{"time":723,"kind":819,"price":726},[1163],{"from":1164,"to":18,"phase":8},"2025-04-25"]