[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8059":3,"stock:chart:8059:d:6m":19,"stock:chart:weekly:8059:1y":705},{"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},"8059","第一実業","商社・卸売","prime","TRANSITION",3330,3355,-0.007451564828614009,"2026-04-17T00:00:00+09:00","2026-04-17","第一実業（8059）は3,330円で小幅下落し、レンジ内でのもみ合いが続く。出来高は20,100株と横這い傾向。確定高値3,500円と確定安値3,150円の間にエネルギーが蓄積中。フェーズはTRANSITIONで、今後のブレイクに注目。需給面の変化が次の方向性を示唆する可能性あり。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:06:07","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":605,"lastTradeDate":13},"1d","6M",[23,29,35,42,49,55,61,66,73,79,86,92,99,105,112,119,126,132,138,142,148,153,159,164,170,175,181,186,192,198,202,207,214,220,224,229,234,238,242,247,254,258,264,270,277,282,289,293,299,305,309,313,319,326,331,334,340,346,351,356,362,367,372,377,382,387,392,395,398,402,405,408,413,419,423,429,436,442,448,453,459,464,469,473,477,480,482,485,489,493,499,503,509,512,516,521,525,529,533,538,544,548,551,554,558,561,564,567,569,572,574,577,581,583,587,590,592,595,597,600,603],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",2704,2728,2676,16900,{"time":30,"open":26,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",2730,2681,2703,19400,{"time":36,"open":37,"high":38,"low":39,"close":40,"volume":41},"2025-10-22",2705,2711,2689,2706,14200,{"time":43,"open":44,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",2693,2745,2690,2731,15000,{"time":50,"open":51,"high":31,"low":52,"close":53,"volume":54},"2025-10-24",2716,2702,2708,10600,{"time":56,"open":57,"high":58,"low":57,"close":59,"volume":60},"2025-10-27",2729,2829,2820,29200,{"time":62,"open":63,"high":63,"low":64,"close":64,"volume":65},"2025-10-28",2777,2668,27800,{"time":67,"open":68,"high":69,"low":70,"close":71,"volume":72},"2025-10-29",2653,2655,2622,2623,17400,{"time":74,"open":70,"high":75,"low":76,"close":77,"volume":78},"2025-10-30",2648,2602,2621,29100,{"time":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-10-31",2616,2640,2572,2615,37800,{"time":87,"open":76,"high":88,"low":89,"close":90,"volume":91},"2025-11-04",2675,2599,2630,28800,{"time":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-11-05",2625,2645,2540,2595,59200,{"time":100,"open":101,"high":102,"low":90,"close":103,"volume":104},"2025-11-06",2650,2882,2881,97600,{"time":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-11-07",2812,2840,2751,2837,49000,{"time":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-10",2835,2845,2800,2830,25700,{"time":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-11-11",2803,2827,2732,2784,23500,{"time":127,"open":124,"high":128,"low":129,"close":130,"volume":131},"2025-11-12",2816,2765,2768,19000,{"time":133,"open":134,"high":135,"low":134,"close":136,"volume":137},"2025-11-13",2790,2822,2809,11600,{"time":139,"open":140,"high":107,"low":129,"close":140,"volume":141},"2025-11-14",2795,11800,{"time":143,"open":144,"high":145,"low":144,"close":146,"volume":147},"2025-11-17",2753,2798,2767,13700,{"time":149,"open":150,"high":151,"low":31,"close":152,"volume":34},"2025-11-18",2760,2764,2742,{"time":154,"open":152,"high":155,"low":156,"close":157,"volume":158},"2025-11-19",2766,2691,2712,16400,{"time":160,"open":157,"high":161,"low":25,"close":162,"volume":163},"2025-11-20",2755,2736,14300,{"time":165,"open":166,"high":167,"low":166,"close":168,"volume":169},"2025-11-21",2700,2810,2799,29700,{"time":171,"open":136,"high":172,"low":155,"close":173,"volume":174},"2025-11-25",2821,2780,14100,{"time":176,"open":59,"high":177,"low":178,"close":179,"volume":180},"2025-11-26",2851,2815,2846,25600,{"time":182,"open":179,"high":183,"low":178,"close":184,"volume":185},"2025-11-27",2933,2932,37200,{"time":187,"open":184,"high":188,"low":189,"close":190,"volume":191},"2025-11-28",2999,2916,2975,27500,{"time":193,"open":194,"high":188,"low":195,"close":196,"volume":197},"2025-12-01",2980,2903,2922,31000,{"time":199,"open":196,"high":196,"low":200,"close":200,"volume":201},"2025-12-02",2858,16600,{"time":203,"open":204,"high":205,"low":108,"close":204,"volume":206},"2025-12-03",2860,2887,23000,{"time":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-12-04",2861,2943,2856,2929,28700,{"time":215,"open":216,"high":216,"low":217,"close":218,"volume":219},"2025-12-05",2911,2823,2834,45800,{"time":221,"open":114,"high":216,"low":114,"close":222,"volume":223},"2025-12-08",2900,22300,{"time":225,"open":226,"high":227,"low":108,"close":211,"volume":228},"2025-12-09",2872,2913,20300,{"time":230,"open":211,"high":231,"low":110,"close":232,"volume":233},"2025-12-10",2891,2876,15700,{"time":235,"open":209,"high":236,"low":217,"close":217,"volume":237},"2025-12-11",2894,16100,{"time":239,"open":240,"high":216,"low":200,"close":236,"volume":241},"2025-12-12",2873,33800,{"time":243,"open":244,"high":245,"low":211,"close":222,"volume":246},"2025-12-15",2896,2923,35600,{"time":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-12-16",2866,2875,2831,2832,19500,{"time":255,"open":256,"high":204,"low":107,"close":211,"volume":257},"2025-12-17",2854,23300,{"time":259,"open":211,"high":260,"low":261,"close":262,"volume":263},"2025-12-18",2914,2826,2910,43200,{"time":265,"open":266,"high":267,"low":260,"close":268,"volume":269},"2025-12-19",2939,2970,2944,27100,{"time":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-12-22",2959,2987,2952,2978,14600,{"time":278,"open":275,"high":279,"low":280,"close":281,"volume":48},"2025-12-23",2991,2960,2962,{"time":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-12-24",2950,2973,2935,2948,10800,{"time":290,"open":284,"high":190,"low":284,"close":291,"volume":292},"2025-12-25",2966,8400,{"time":294,"open":295,"high":296,"low":272,"close":297,"volume":298},"2025-12-26",2986,2995,2981,15300,{"time":300,"open":301,"high":302,"low":303,"close":301,"volume":304},"2025-12-29",3010,3020,2977,30700,{"time":306,"open":301,"high":307,"low":279,"close":308,"volume":28},"2025-12-30",3035,3030,{"time":310,"open":311,"high":311,"low":302,"close":311,"volume":312},"2026-01-05",3075,58400,{"time":314,"open":315,"high":316,"low":317,"close":315,"volume":318},"2026-01-06",3080,3115,3060,36600,{"time":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2026-01-07",3065,3110,3045,3090,19900,{"time":327,"open":328,"high":329,"low":330,"close":330,"volume":169},"2026-01-08",3070,3100,3050,{"time":332,"open":317,"high":316,"low":317,"close":316,"volume":333},"2026-01-09",16800,{"time":335,"open":336,"high":337,"low":316,"close":338,"volume":339},"2026-01-13",3135,3180,3130,38400,{"time":341,"open":342,"high":343,"low":342,"close":344,"volume":345},"2026-01-14",3120,3175,3170,19300,{"time":347,"open":343,"high":348,"low":349,"close":348,"volume":350},"2026-01-15",3230,3150,32600,{"time":352,"open":353,"high":354,"low":355,"close":354,"volume":34},"2026-01-16",3250,3300,3215,{"time":357,"open":354,"high":358,"low":359,"close":360,"volume":361},"2026-01-19",3315,3255,3295,17800,{"time":363,"open":364,"high":364,"low":365,"close":365,"volume":366},"2026-01-20",3270,3185,37600,{"time":368,"open":369,"high":370,"low":369,"close":365,"volume":371},"2026-01-21",3125,3220,26700,{"time":373,"open":365,"high":374,"low":365,"close":375,"volume":376},"2026-01-22",3275,3265,29800,{"time":378,"open":379,"high":374,"low":380,"close":380,"volume":381},"2026-01-23",3235,3225,14400,{"time":383,"open":384,"high":384,"low":385,"close":385,"volume":386},"2026-01-26",3190,3155,28500,{"time":388,"open":336,"high":389,"low":342,"close":390,"volume":391},"2026-01-27",3165,3140,22400,{"time":393,"open":390,"high":344,"low":394,"close":390,"volume":241},"2026-01-28",3105,{"time":396,"open":336,"high":370,"low":324,"close":343,"volume":397},"2026-01-29",43100,{"time":399,"open":344,"high":384,"low":400,"close":337,"volume":401},"2026-01-30",3145,24700,{"time":403,"open":404,"high":379,"low":344,"close":337,"volume":223},"2026-02-02",3200,{"time":406,"open":384,"high":364,"low":384,"close":380,"volume":407},"2026-02-03",34200,{"time":409,"open":348,"high":410,"low":394,"close":411,"volume":412},"2026-02-04",3290,3240,83400,{"time":414,"open":415,"high":416,"low":411,"close":417,"volume":418},"2026-02-05",3285,3380,3345,59100,{"time":420,"open":358,"high":421,"low":360,"close":421,"volume":422},"2026-02-06",3400,40700,{"time":424,"open":425,"high":426,"low":427,"close":428,"volume":241},"2026-02-09",3475,3510,3415,3495,{"time":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2026-02-10",3535,3570,3520,3550,25500,{"time":437,"open":434,"high":438,"low":439,"close":440,"volume":441},"2026-02-12",3635,3525,3605,45200,{"time":443,"open":432,"high":444,"low":445,"close":446,"volume":447},"2026-02-13",3580,3425,3485,30900,{"time":449,"open":450,"high":426,"low":451,"close":446,"volume":452},"2026-02-16",3500,3455,23100,{"time":454,"open":450,"high":455,"low":456,"close":457,"volume":458},"2026-02-17",3515,3465,3490,19800,{"time":460,"open":450,"high":461,"low":462,"close":433,"volume":463},"2026-02-18",3540,3470,20700,{"time":465,"open":450,"high":466,"low":450,"close":467,"volume":468},"2026-02-19",3585,3560,13000,{"time":470,"open":433,"high":471,"low":456,"close":425,"volume":472},"2026-02-20",3530,20200,{"time":474,"open":455,"high":466,"low":475,"close":434,"volume":476},"2026-02-24",3445,31800,{"time":478,"open":433,"high":433,"low":446,"close":426,"volume":479},"2026-02-25",30500,{"time":481,"open":461,"high":434,"low":450,"close":433,"volume":350},"2026-02-26",{"time":483,"open":457,"high":444,"low":457,"close":444,"volume":484},"2026-02-27",32200,{"time":486,"open":446,"high":466,"low":487,"close":434,"volume":488},"2026-03-02",3460,30100,{"time":490,"open":428,"high":491,"low":456,"close":462,"volume":492},"2026-03-03",3565,33600,{"time":494,"open":495,"high":496,"low":411,"close":497,"volume":498},"2026-03-04",3430,3450,3320,52300,{"time":500,"open":487,"high":450,"low":501,"close":475,"volume":502},"2026-03-05",3390,42000,{"time":504,"open":421,"high":505,"low":506,"close":507,"volume":508},"2026-03-06",3435,3350,3410,27400,{"time":510,"open":404,"high":410,"low":365,"close":374,"volume":511},"2026-03-09",43000,{"time":513,"open":417,"high":514,"low":415,"close":515,"volume":304},"2026-03-10",3405,3340,{"time":517,"open":10,"high":518,"low":10,"close":519,"volume":520},"2026-03-11",3420,3365,13800,{"time":522,"open":519,"high":519,"low":359,"close":523,"volume":524},"2026-03-12",3260,45600,{"time":526,"open":404,"high":410,"low":527,"close":523,"volume":528},"2026-03-13",3195,32300,{"time":530,"open":364,"high":497,"low":531,"close":364,"volume":532},"2026-03-16",3245,24000,{"time":534,"open":360,"high":535,"low":364,"close":536,"volume":537},"2026-03-17",3335,3280,18400,{"time":539,"open":540,"high":541,"low":542,"close":541,"volume":543},"2026-03-18",3325,3395,3305,15800,{"time":545,"open":540,"high":546,"low":547,"close":547,"volume":118},"2026-03-19",3370,3310,{"time":549,"open":365,"high":550,"low":336,"close":365,"volume":118},"2026-03-23",3205,{"time":552,"open":359,"high":358,"low":411,"close":375,"volume":553},"2026-03-24",30800,{"time":555,"open":375,"high":556,"low":375,"close":506,"volume":557},"2026-03-25",3385,27300,{"time":559,"open":506,"high":519,"low":410,"close":9,"volume":560},"2026-03-26",21300,{"time":562,"open":9,"high":506,"low":542,"close":535,"volume":563},"2026-03-27",34700,{"time":565,"open":527,"high":523,"low":349,"close":353,"volume":566},"2026-03-30",55200,{"time":568,"open":348,"high":374,"low":384,"close":379,"volume":553},"2026-03-31",{"time":570,"open":10,"high":501,"low":354,"close":501,"volume":571},"2026-04-01",24300,{"time":573,"open":541,"high":487,"low":515,"close":417,"volume":78},"2026-04-02",{"time":575,"open":576,"high":541,"low":515,"close":576,"volume":147},"2026-04-03",3360,{"time":578,"open":579,"high":541,"low":546,"close":579,"volume":580},"2026-04-06",3375,18900,{"time":582,"open":579,"high":514,"low":417,"close":416,"volume":333},"2026-04-07",{"time":584,"open":450,"high":450,"low":585,"close":496,"volume":586},"2026-04-08",3440,22600,{"time":588,"open":456,"high":428,"low":427,"close":518,"volume":589},"2026-04-09",22700,{"time":591,"open":496,"high":425,"low":501,"close":514,"volume":371},"2026-04-10",{"time":593,"open":518,"high":475,"low":506,"close":541,"volume":594},"2026-04-13",21200,{"time":596,"open":505,"high":505,"low":506,"close":519,"volume":48},"2026-04-14",{"time":598,"open":541,"high":585,"low":417,"close":579,"volume":599},"2026-04-15",24400,{"time":601,"open":416,"high":421,"low":10,"close":10,"volume":602},"2026-04-16",17100,{"time":13,"open":10,"high":519,"low":497,"close":9,"volume":604},20100,{"swings":606,"phaseSegments":628},[607,609,611,612,613,614,615,616,617,618,619,620,621,622,623,624,625,626,627],{"time":56,"kind":608,"price":58},"H",{"time":93,"kind":610,"price":96},"L",{"time":100,"kind":608,"price":102},{"time":154,"kind":610,"price":156},{"time":187,"kind":608,"price":188},{"time":235,"kind":610,"price":217},{"time":243,"kind":608,"price":245},{"time":255,"kind":610,"price":107},{"time":357,"kind":608,"price":358},{"time":396,"kind":610,"price":324},{"time":437,"kind":608,"price":438},{"time":474,"kind":610,"price":475},{"time":486,"kind":608,"price":466},{"time":510,"kind":610,"price":365},{"time":539,"kind":608,"price":541},{"time":549,"kind":610,"price":336},{"time":555,"kind":608,"price":556},{"time":565,"kind":610,"price":349},{"time":584,"kind":608,"price":450},[629,632,634,635,637,638,640,641,643,644,646,647,649,650,652,653,655,656,658,659,661,662,664,665,667,668,670,671,673,674,676,677,679,680,682,683,685,686,688,689,691,692,694,695,697,698,700,701,703,704],{"from":630,"to":24,"phase":631},"2025-10-19","DOWN",{"from":24,"to":633,"phase":8},"2025-10-25",{"from":633,"to":56,"phase":631},{"from":56,"to":636,"phase":8},"2025-11-01",{"from":636,"to":87,"phase":631},{"from":87,"to":639,"phase":8},"2025-11-08",{"from":639,"to":113,"phase":631},{"from":113,"to":642,"phase":8},"2025-11-15",{"from":642,"to":143,"phase":631},{"from":143,"to":645,"phase":8},"2025-11-22",{"from":645,"to":171,"phase":631},{"from":171,"to":648,"phase":8},"2025-11-29",{"from":648,"to":193,"phase":631},{"from":193,"to":651,"phase":8},"2025-12-06",{"from":651,"to":221,"phase":631},{"from":221,"to":654,"phase":8},"2025-12-13",{"from":654,"to":243,"phase":631},{"from":243,"to":657,"phase":8},"2025-12-20",{"from":657,"to":271,"phase":631},{"from":271,"to":660,"phase":8},"2025-12-27",{"from":660,"to":300,"phase":631},{"from":300,"to":663,"phase":8},"2025-12-31",{"from":663,"to":310,"phase":631},{"from":310,"to":666,"phase":8},"2026-01-10",{"from":666,"to":335,"phase":631},{"from":335,"to":669,"phase":8},"2026-01-17",{"from":669,"to":357,"phase":631},{"from":357,"to":672,"phase":8},"2026-01-24",{"from":672,"to":383,"phase":631},{"from":383,"to":675,"phase":8},"2026-01-31",{"from":675,"to":403,"phase":631},{"from":403,"to":678,"phase":8},"2026-02-07",{"from":678,"to":424,"phase":631},{"from":424,"to":681,"phase":8},"2026-02-11",{"from":681,"to":437,"phase":631},{"from":437,"to":684,"phase":8},"2026-02-14",{"from":684,"to":449,"phase":631},{"from":449,"to":687,"phase":8},"2026-02-21",{"from":687,"to":474,"phase":631},{"from":474,"to":690,"phase":8},"2026-02-28",{"from":690,"to":486,"phase":631},{"from":486,"to":693,"phase":8},"2026-03-07",{"from":693,"to":510,"phase":631},{"from":510,"to":696,"phase":8},"2026-03-14",{"from":696,"to":530,"phase":631},{"from":530,"to":699,"phase":8},"2026-03-20",{"from":699,"to":549,"phase":631},{"from":549,"to":702,"phase":8},"2026-03-28",{"from":702,"to":565,"phase":631},{"from":565,"to":18,"phase":8},{"code":4,"interval":706,"range":707,"candles":708,"indicators":923,"lastTradeDate":593},"1w","1Y",[709,716,723,729,736,742,747,754,760,767,774,781,787,794,799,805,810,817,823,829,833,840,845,850,856,861,867,869,871,874,876,878,881,883,885,887,889,891,893,896,898,900,902,904,906,909,911,913,915,917,919,921],{"time":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2025-04-21",2245,2392,2178,2283,129300,{"time":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2025-04-28",2298,2310,2220,2232,106000,{"time":724,"open":725,"high":726,"low":727,"close":719,"volume":728},"2025-05-05",2255,2418,2207,236200,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2025-05-12",2292,2348,2231,2270,94900,{"time":737,"open":738,"high":739,"low":740,"close":711,"volume":741},"2025-05-19",2241,2256,2162,122800,{"time":743,"open":721,"high":744,"low":745,"close":733,"volume":746},"2025-05-26",2262,2171,104300,{"time":748,"open":749,"high":750,"low":751,"close":752,"volume":753},"2025-06-02",2228,2376,2201,2346,178500,{"time":755,"open":756,"high":757,"low":734,"close":758,"volume":759},"2025-06-09",2357,2384,2293,120300,{"time":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2025-06-16",2315,2434,2289,2398,359300,{"time":768,"open":769,"high":770,"low":771,"close":772,"volume":773},"2025-06-23",2399,2473,2380,2460,185200,{"time":775,"open":776,"high":777,"low":778,"close":779,"volume":780},"2025-06-30",2490,2507,2391,2500,178900,{"time":782,"open":783,"high":784,"low":785,"close":779,"volume":786},"2025-07-07",2532,2549,2459,198000,{"time":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2025-07-14",2502,2526,2464,2478,96600,{"time":795,"open":792,"high":796,"low":792,"close":797,"volume":798},"2025-07-21",2632,2594,163000,{"time":800,"open":801,"high":802,"low":803,"close":39,"volume":804},"2025-07-28",2564,2720,2512,218700,{"time":806,"open":807,"high":128,"low":808,"close":134,"volume":809},"2025-08-04",2685,2606,230900,{"time":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2025-08-11",2778,2782,2647,2664,114700,{"time":818,"open":819,"high":820,"low":821,"close":76,"volume":822},"2025-08-18",2656,2672,2589,93600,{"time":824,"open":825,"high":151,"low":826,"close":827,"volume":828},"2025-08-25",2603,2590,2714,201700,{"time":830,"open":166,"high":162,"low":831,"close":802,"volume":832},"2025-09-01",2631,128000,{"time":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2025-09-08",2756,2839,2738,2801,122200,{"time":841,"open":842,"high":256,"low":843,"close":122,"volume":844},"2025-09-15",2793,2757,104900,{"time":846,"open":122,"high":179,"low":847,"close":848,"volume":849},"2025-09-22",2771,2818,86200,{"time":851,"open":852,"high":852,"low":853,"close":854,"volume":855},"2025-09-29",2775,2613,2697,116300,{"time":857,"open":847,"high":178,"low":858,"close":859,"volume":860},"2025-10-06",2674,2684,113100,{"time":862,"open":863,"high":864,"low":865,"close":866,"volume":98},"2025-10-13",2673,2725,2649,2654,{"time":24,"open":25,"high":45,"low":27,"close":53,"volume":868},76100,{"time":56,"open":57,"high":58,"low":83,"close":84,"volume":870},141300,{"time":872,"open":76,"high":102,"low":96,"close":110,"volume":873},"2025-11-03",234600,{"time":113,"open":114,"high":115,"low":123,"close":140,"volume":875},91600,{"time":143,"open":144,"high":167,"low":156,"close":168,"volume":877},93500,{"time":879,"open":136,"high":188,"low":155,"close":190,"volume":880},"2025-11-24",104400,{"time":193,"open":194,"high":188,"low":217,"close":218,"volume":882},145100,{"time":221,"open":114,"high":227,"low":217,"close":236,"volume":884},108200,{"time":243,"open":244,"high":267,"low":107,"close":268,"volume":886},148700,{"time":271,"open":272,"high":296,"low":286,"close":297,"volume":888},64100,{"time":300,"open":301,"high":307,"low":303,"close":308,"volume":890},47600,{"time":310,"open":311,"high":316,"low":302,"close":316,"volume":892},161400,{"time":894,"open":336,"high":354,"low":316,"close":354,"volume":895},"2026-01-12",109700,{"time":357,"open":354,"high":358,"low":369,"close":380,"volume":897},126300,{"time":383,"open":384,"high":370,"low":324,"close":337,"volume":899},152500,{"time":403,"open":404,"high":421,"low":394,"close":421,"volume":901},239700,{"time":424,"open":425,"high":438,"low":427,"close":446,"volume":903},135400,{"time":449,"open":450,"high":466,"low":451,"close":425,"volume":905},96800,{"time":907,"open":455,"high":466,"low":475,"close":444,"volume":908},"2026-02-23",127100,{"time":486,"open":446,"high":466,"low":411,"close":507,"volume":910},185400,{"time":510,"open":404,"high":518,"low":365,"close":523,"volume":912},165400,{"time":530,"open":364,"high":541,"low":531,"close":547,"volume":914},83900,{"time":549,"open":365,"high":556,"low":336,"close":535,"volume":916},139800,{"time":565,"open":527,"high":487,"low":349,"close":576,"volume":918},153100,{"time":578,"open":579,"high":450,"low":417,"close":514,"volume":920},107700,{"time":593,"open":518,"high":475,"low":497,"close":9,"volume":922},97800,{"swings":924,"phaseSegments":935},[925,926,927,928,929,930,931,932,933,934],{"time":724,"kind":608,"price":726},{"time":737,"kind":610,"price":740},{"time":806,"kind":608,"price":128},{"time":818,"kind":610,"price":821},{"time":841,"kind":608,"price":256},{"time":851,"kind":610,"price":853},{"time":879,"kind":608,"price":188},{"time":243,"kind":610,"price":107},{"time":424,"kind":608,"price":438},{"time":549,"kind":610,"price":336},[936,939,942,943,944],{"from":937,"to":938,"phase":8},"2025-04-25","2025-10-03",{"from":938,"to":940,"phase":941},"2025-10-17","UP",{"from":940,"to":483,"phase":8},{"from":483,"to":591,"phase":941},{"from":591,"to":18,"phase":8}]