[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9104":3,"stock:chart:9104:d:6m":19,"stock:chart:weekly:9104:1y":880},{"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},"9104","商船三井","運輸・物流","prime","TRANSITION",6307,6380,-0.011442006269592476,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落で確定安値帯に接近。機関の空売り残高が増加しており、上値への圧力が強さを増している。出来高は前日比で微増だが、価格は下落しているため新規買いの流入は限定的。レンジ内でのもみ合いが続く可能性が高い。今後のブレイクに向けたエネルギー蓄積が見込まれる。",{"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":773,"lastTradeDate":13},"1d","6M",[23,30,37,43,50,57,63,70,77,84,91,98,104,111,117,124,129,133,138,143,148,155,161,166,171,176,180,185,191,196,200,205,209,213,216,221,226,232,237,244,248,254,259,265,271,276,282,288,295,301,308,315,321,328,335,342,349,355,362,368,375,381,387,393,399,405,410,417,423,429,435,442,447,454,460,465,472,478,485,492,498,505,512,519,525,532,539,545,552,559,566,573,579,586,593,600,607,614,621,626,633,640,647,654,661,668,675,682,688,695,702,709,716,723,730,736,743,749,756,763,768],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",4382,4415,4379,4411,2458300,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",4416,4434,4380,4391,2468900,{"time":38,"open":39,"high":40,"low":28,"close":41,"volume":42},"2025-10-22",4429,4462,4430,2740400,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",4425,4465,4412,4454,2715500,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",4485,4497,4468,4492,2920800,{"time":58,"open":59,"high":60,"low":61,"close":60,"volume":62},"2025-10-27",4520,4554,4511,3301200,{"time":64,"open":65,"high":66,"low":67,"close":68,"volume":69},"2025-10-28",4573,4590,4540,4547,3058400,{"time":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-10-29",4535,4538,4487,4499,2492300,{"time":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-10-30",4503,4577,4495,4569,3565300,{"time":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-10-31",4570,4595,4548,4583,2486700,{"time":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-11-04",4600,4606,4344,4357,9748100,{"time":99,"open":100,"high":45,"low":101,"close":102,"volume":103},"2025-11-05",4328,4322,4403,6165400,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-06",4420,4458,4353,4396,4796200,{"time":112,"open":113,"high":114,"low":113,"close":115,"volume":116},"2025-11-07",4422,4466,4464,2760900,{"time":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-11-10",4478,4490,4432,4443,2348000,{"time":125,"open":121,"high":121,"low":126,"close":127,"volume":128},"2025-11-11",4367,4385,2508800,{"time":130,"open":34,"high":131,"low":126,"close":131,"volume":132},"2025-11-12",4474,2855800,{"time":134,"open":135,"high":135,"low":136,"close":48,"volume":137},"2025-11-13",4461,4427,2622500,{"time":139,"open":140,"high":120,"low":141,"close":120,"volume":142},"2025-11-14",4455,4431,2148700,{"time":144,"open":145,"high":145,"low":146,"close":146,"volume":147},"2025-11-17",4477,4410,2120200,{"time":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-11-18",4387,4397,4335,4356,3160600,{"time":156,"open":157,"high":158,"low":153,"close":159,"volume":160},"2025-11-19",4377,4406,4373,1745800,{"time":162,"open":157,"high":163,"low":164,"close":146,"volume":165},"2025-11-20",4414,4366,1896200,{"time":167,"open":168,"high":136,"low":168,"close":169,"volume":170},"2025-11-21",4390,4408,2546300,{"time":172,"open":41,"high":173,"low":174,"close":47,"volume":175},"2025-11-25",4444,4388,2383100,{"time":177,"open":178,"high":178,"low":157,"close":35,"volume":179},"2025-11-26",4418,2703700,{"time":181,"open":182,"high":136,"low":174,"close":183,"volume":184},"2025-11-27",4405,4389,2050800,{"time":186,"open":151,"high":187,"low":188,"close":189,"volume":190},"2025-11-28",4435,4392,4433,2533900,{"time":192,"open":107,"high":40,"low":193,"close":194,"volume":195},"2025-12-01",4394,4421,2184500,{"time":197,"open":136,"high":107,"low":182,"close":198,"volume":199},"2025-12-02",4439,1848500,{"time":201,"open":173,"high":202,"low":203,"close":34,"volume":204},"2025-12-03",4450,4372,2691400,{"time":206,"open":25,"high":207,"low":126,"close":207,"volume":208},"2025-12-04",4438,3120600,{"time":210,"open":47,"high":211,"low":168,"close":182,"volume":212},"2025-12-05",4423,2258800,{"time":214,"open":146,"high":45,"low":174,"close":45,"volume":215},"2025-12-08",1922200,{"time":217,"open":33,"high":218,"low":219,"close":40,"volume":220},"2025-12-09",4463,4424,2250500,{"time":222,"open":140,"high":223,"low":224,"close":46,"volume":225},"2025-12-10",4486,4440,2038400,{"time":227,"open":81,"high":228,"low":229,"close":230,"volume":231},"2025-12-11",4522,4480,4496,2685900,{"time":233,"open":234,"high":66,"low":73,"close":235,"volume":236},"2025-12-12",4541,4575,3887300,{"time":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-12-15",4582,4604,4545,4580,2321600,{"time":245,"open":246,"high":246,"low":229,"close":120,"volume":247},"2025-12-16",4571,2890100,{"time":249,"open":250,"high":68,"low":251,"close":252,"volume":253},"2025-12-17",4539,4493,4527,2760600,{"time":255,"open":72,"high":67,"low":256,"close":257,"volume":258},"2025-12-18",4483,4523,2602600,{"time":260,"open":261,"high":262,"low":263,"close":79,"volume":264},"2025-12-19",4502,4542,4501,3162700,{"time":266,"open":79,"high":267,"low":268,"close":269,"volume":270},"2025-12-22",4509,4475,4494,2650600,{"time":272,"open":273,"high":274,"low":273,"close":274,"volume":275},"2025-12-23",4498,4558,3195700,{"time":277,"open":241,"high":278,"low":279,"close":280,"volume":281},"2025-12-24",4594,4537,4581,2279500,{"time":283,"open":284,"high":285,"low":286,"close":86,"volume":287},"2025-12-25",4599,4602,4562,1820100,{"time":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-12-26",4585,4627,4584,4622,2907400,{"time":296,"open":297,"high":298,"low":299,"close":298,"volume":300},"2025-12-29",4630,4696,4619,2846200,{"time":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-12-30",4700,4729,4692,4710,2873300,{"time":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2026-01-05",4740,4757,4706,4736,3319100,{"time":316,"open":317,"high":318,"low":317,"close":319,"volume":320},"2026-01-06",4754,4822,4812,3688700,{"time":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2026-01-07",4792,4865,4755,4848,3971100,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-01-08",4863,4884,4834,4849,2945400,{"time":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2026-01-09",4840,4898,4827,4895,3061500,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-13",4940,4950,4874,4920,4036500,{"time":350,"open":351,"high":352,"low":353,"close":352,"volume":354},"2026-01-14",4913,4979,4881,4051300,{"time":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-01-15",4942,4983,4882,4967,3298600,{"time":363,"open":364,"high":365,"low":366,"close":366,"volume":367},"2026-01-16",4850,4859,4718,9613400,{"time":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2026-01-19",4735,4784,4686,4756,4109900,{"time":376,"open":373,"high":377,"low":378,"close":379,"volume":380},"2026-01-20",4779,4739,4772,3214800,{"time":382,"open":383,"high":384,"low":385,"close":370,"volume":386},"2026-01-21",4762,4781,4730,3356400,{"time":388,"open":389,"high":390,"low":391,"close":391,"volume":392},"2026-01-22",4768,4794,4750,2591700,{"time":394,"open":373,"high":395,"low":396,"close":397,"volume":398},"2026-01-23",4763,4699,4728,3055800,{"time":400,"open":306,"high":401,"low":402,"close":403,"volume":404},"2026-01-26",4711,4650,4687,3166900,{"time":406,"open":303,"high":407,"low":408,"close":313,"volume":409},"2026-01-27",4749,4676,2731300,{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2026-01-28",4738,4804,4717,4785,3473200,{"time":418,"open":419,"high":420,"low":421,"close":420,"volume":422},"2026-01-29",4790,4844,4758,3488700,{"time":424,"open":425,"high":426,"low":384,"close":427,"volume":428},"2026-01-30",4886,5024,4839,10368400,{"time":430,"open":352,"high":431,"low":432,"close":433,"volume":434},"2026-02-02",5037,4900,4916,6259900,{"time":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2026-02-03",4970,5010,4939,5000,4186200,{"time":443,"open":444,"high":445,"low":438,"close":445,"volume":446},"2026-02-04",5014,5100,5601400,{"time":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2026-02-05",5132,5148,4980,5011,5118300,{"time":455,"open":456,"high":457,"low":458,"close":457,"volume":459},"2026-02-06",4994,5081,4961,4560500,{"time":461,"open":445,"high":462,"low":438,"close":463,"volume":464},"2026-02-09",5107,5026,4901100,{"time":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-02-10",5015,5069,4995,5055,3614100,{"time":473,"open":474,"high":475,"low":476,"close":475,"volume":477},"2026-02-12",5088,5211,5080,6328500,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-02-13",5199,5210,5135,5140,4203200,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-16",5156,5216,5133,5155,2781100,{"time":493,"open":487,"high":494,"low":495,"close":496,"volume":497},"2026-02-17",5197,5127,5152,2929500,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-02-18",5161,5246,5130,5228,3712400,{"time":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-02-19",5278,5438,5275,5415,6905300,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-20",5430,5492,5350,5441,4884400,{"time":520,"open":521,"high":522,"low":523,"close":522,"volume":524},"2026-02-24",5454,5505,5432,6129100,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-02-25",5523,5528,5408,5495,4535300,{"time":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-02-26",5507,5697,5500,5691,7245900,{"time":540,"open":537,"high":541,"low":542,"close":543,"volume":544},"2026-02-27",5800,5645,5798,6775300,{"time":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2026-03-02",5933,6080,5782,6049,13491400,{"time":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-03-03",6100,6161,5963,6006,7912900,{"time":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-03-04",5906,6019,5771,5898,7287200,{"time":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-03-05",5977,6069,5928,6034,6264900,{"time":574,"open":575,"high":576,"low":577,"close":576,"volume":578},"2026-03-06",5951,5958,5793,4307200,{"time":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-03-09",5835,6003,5814,5961,6055500,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-03-10",5970,6040,5854,6001,4745300,{"time":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-03-11",6050,6280,6025,6249,5189200,{"time":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-03-12",6230,6258,6072,6174,4291900,{"time":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-03-13",6111,6250,6104,6116,4121000,{"time":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-03-16",6175,6191,6008,6039,2957500,{"time":622,"open":554,"high":10,"low":623,"close":624,"volume":625},"2026-03-17",6041,6276,5739800,{"time":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-03-18",6470,7060,6445,7014,20924500,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-03-19",7024,7325,6964,6976,15434800,{"time":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-03-23",6834,6836,6346,6382,9151800,{"time":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-03-24",6438,6511,6314,6410,5787300,{"time":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-03-25",6589,6597,6338,6532,4874700,{"time":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-03-26",6782,6904,6681,6862,6889100,{"time":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-03-27",6906,7053,6778,7022,6052600,{"time":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-03-30",6700,6810,6655,6763,5120000,{"time":683,"open":684,"high":685,"low":686,"close":686,"volume":687},"2026-03-31",6750,6799,6496,5733700,{"time":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-04-01",6492,6518,6200,6498,11491900,{"time":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-04-02",6787,6842,6481,6603,7006300,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-04-03",6801,6808,6667,6766,4470300,{"time":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-04-06",6844,6948,6762,6851,5201800,{"time":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-04-07",6850,6952,6792,6870,4607500,{"time":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-04-08",6890,6912,6556,6593,10196700,{"time":731,"open":679,"high":732,"low":733,"close":734,"volume":735},"2026-04-09",6716,6580,6631,5595300,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2026-04-10",6600,6604,6423,6473,5396300,{"time":744,"open":745,"high":746,"low":645,"close":747,"volume":748},"2026-04-13",6500,6596,6387,4063300,{"time":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2026-04-14",6300,6475,6248,6408,3725600,{"time":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-04-15",6434,6448,6231,6362,4716800,{"time":764,"open":751,"high":765,"low":766,"close":10,"volume":767},"2026-04-16",6433,6267,3442200,{"time":13,"open":769,"high":770,"low":771,"close":9,"volume":772},6394,6419,6305,2317900,{"swings":774,"phaseSegments":796},[775,777,779,780,781,782,783,784,785,786,787,788,789,790,791,792,793,794,795],{"time":92,"kind":776,"price":94},"H",{"time":99,"kind":778,"price":101},"L",{"time":139,"kind":776,"price":120},{"time":149,"kind":778,"price":152},{"time":192,"kind":776,"price":40},{"time":206,"kind":778,"price":126},{"time":238,"kind":776,"price":240},{"time":266,"kind":778,"price":268},{"time":356,"kind":776,"price":358},{"time":369,"kind":778,"price":372},{"time":388,"kind":776,"price":390},{"time":400,"kind":778,"price":402},{"time":594,"kind":776,"price":596},{"time":615,"kind":778,"price":618},{"time":634,"kind":776,"price":636},{"time":648,"kind":778,"price":651},{"time":669,"kind":776,"price":671},{"time":689,"kind":778,"price":692},{"time":717,"kind":776,"price":719},[797,800,803,804,806,807,808,810,811,813,814,816,817,819,820,822,823,825,826,827,830,831,832,834,835,837,838,840,841,843,844,845,846,848,849,851,852,854,855,857,858,860,861,863,864,866,867,869,870,872,873,875,876,878,879],{"from":798,"to":24,"phase":799},"2025-10-19","RANGE",{"from":24,"to":801,"phase":802},"2025-10-25","DOWN",{"from":801,"to":58,"phase":799},{"from":58,"to":805,"phase":802},"2025-11-01",{"from":805,"to":92,"phase":799},{"from":92,"to":112,"phase":802},{"from":112,"to":809,"phase":8},"2025-11-08",{"from":809,"to":118,"phase":799},{"from":118,"to":812,"phase":8},"2025-11-15",{"from":812,"to":144,"phase":799},{"from":144,"to":815,"phase":8},"2025-11-22",{"from":815,"to":172,"phase":799},{"from":172,"to":818,"phase":8},"2025-11-29",{"from":818,"to":192,"phase":799},{"from":192,"to":821,"phase":8},"2025-12-06",{"from":821,"to":214,"phase":799},{"from":214,"to":824,"phase":8},"2025-12-13",{"from":824,"to":238,"phase":799},{"from":238,"to":255,"phase":8},{"from":255,"to":828,"phase":829},"2025-12-20","UP",{"from":828,"to":266,"phase":799},{"from":266,"to":283,"phase":829},{"from":283,"to":833,"phase":8},"2025-12-27",{"from":833,"to":296,"phase":799},{"from":296,"to":836,"phase":8},"2025-12-31",{"from":836,"to":309,"phase":799},{"from":309,"to":839,"phase":8},"2026-01-10",{"from":839,"to":343,"phase":799},{"from":343,"to":842,"phase":8},"2026-01-17",{"from":842,"to":369,"phase":799},{"from":369,"to":376,"phase":8},{"from":376,"to":388,"phase":829},{"from":388,"to":847,"phase":8},"2026-01-24",{"from":847,"to":400,"phase":799},{"from":400,"to":850,"phase":8},"2026-01-31",{"from":850,"to":430,"phase":799},{"from":430,"to":853,"phase":8},"2026-02-07",{"from":853,"to":461,"phase":799},{"from":461,"to":856,"phase":8},"2026-02-11",{"from":856,"to":473,"phase":799},{"from":473,"to":859,"phase":8},"2026-02-14",{"from":859,"to":486,"phase":799},{"from":486,"to":862,"phase":8},"2026-02-21",{"from":862,"to":520,"phase":799},{"from":520,"to":865,"phase":8},"2026-02-28",{"from":865,"to":546,"phase":799},{"from":546,"to":868,"phase":8},"2026-03-07",{"from":868,"to":580,"phase":799},{"from":580,"to":871,"phase":8},"2026-03-14",{"from":871,"to":615,"phase":799},{"from":615,"to":874,"phase":8},"2026-03-20",{"from":874,"to":641,"phase":799},{"from":641,"to":877,"phase":8},"2026-03-28",{"from":877,"to":676,"phase":799},{"from":676,"to":18,"phase":8},{"code":4,"interval":881,"range":882,"candles":883,"indicators":1086,"lastTradeDate":744},"1w","1Y",[884,890,895,901,908,915,922,928,933,937,943,950,955,960,966,972,978,985,991,995,998,1004,1010,1014,1018,1023,1030,1032,1034,1037,1039,1041,1044,1046,1048,1050,1052,1054,1056,1059,1061,1063,1065,1067,1069,1072,1074,1076,1078,1080,1082,1084],{"time":885,"open":886,"high":480,"low":887,"close":888,"volume":889},"2025-04-21",4930,4837,5195,21502100,{"time":891,"open":892,"high":893,"low":113,"close":284,"volume":894},"2025-04-28",5242,5361,77843800,{"time":896,"open":897,"high":306,"low":898,"close":899,"volume":900},"2025-05-05",4608,4504,4632,26072900,{"time":902,"open":903,"high":904,"low":905,"close":906,"volume":907},"2025-05-12",4654,5239,4642,5213,35113500,{"time":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2025-05-19",5200,5205,4955,5052,15279800,{"time":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2025-05-26",5051,5196,5036,5125,13408600,{"time":923,"open":924,"high":925,"low":337,"close":926,"volume":927},"2025-06-02",5121,5145,4901,13633000,{"time":929,"open":886,"high":463,"low":930,"close":931,"volume":932},"2025-06-09",4838,4922,14835300,{"time":934,"open":440,"high":470,"low":325,"close":935,"volume":936},"2025-06-16",4813,18861700,{"time":938,"open":939,"high":365,"low":940,"close":941,"volume":942},"2025-06-23",4775,4702,4836,19278900,{"time":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2025-06-30",4887,4892,4774,4777,11126300,{"time":951,"open":383,"high":952,"low":298,"close":953,"volume":954},"2025-07-07",4815,4796,11695200,{"time":956,"open":390,"high":420,"low":957,"close":958,"volume":959},"2025-07-14",4709,4765,7897000,{"time":961,"open":962,"high":468,"low":963,"close":964,"volume":965},"2025-07-21",4766,4726,5060,13768000,{"time":967,"open":968,"high":969,"low":425,"close":970,"volume":971},"2025-07-28",5064,5131,4921,20558200,{"time":973,"open":974,"high":975,"low":976,"close":946,"volume":977},"2025-08-04",4856,4904,4797,16684500,{"time":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2025-08-11",4890,4936,4855,4935,8995500,{"time":986,"open":987,"high":988,"low":930,"close":989,"volume":990},"2025-08-18",4918,4928,4852,8519400,{"time":992,"open":337,"high":353,"low":993,"close":407,"volume":994},"2025-08-25",4747,10762100,{"time":996,"open":385,"high":337,"low":940,"close":935,"volume":997},"2025-09-01",14076900,{"time":999,"open":1000,"high":1001,"low":323,"close":1002,"volume":1003},"2025-09-08",4833,4883,4826,11128700,{"time":1005,"open":364,"high":1006,"low":1007,"close":1008,"volume":1009},"2025-09-15",4868,4751,4776,9516100,{"time":1011,"open":397,"high":385,"low":402,"close":1012,"volume":1013},"2025-09-22",4693,17052900,{"time":1015,"open":1016,"high":402,"low":157,"close":193,"volume":1017},"2025-09-29",4649,20882900,{"time":1019,"open":115,"high":267,"low":1020,"close":1021,"volume":1022},"2025-10-06",4307,4347,16932500,{"time":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2025-10-13",4301,4436,4293,4346,10960100,{"time":24,"open":25,"high":53,"low":27,"close":55,"volume":1031},13303900,{"time":58,"open":59,"high":87,"low":74,"close":89,"volume":1033},14903900,{"time":1035,"open":93,"high":94,"low":101,"close":115,"volume":1036},"2025-11-03",23470600,{"time":118,"open":119,"high":120,"low":126,"close":120,"volume":1038},12483800,{"time":144,"open":145,"high":145,"low":152,"close":169,"volume":1040},11469100,{"time":1042,"open":41,"high":173,"low":157,"close":189,"volume":1043},"2025-11-24",9671500,{"time":192,"open":107,"high":40,"low":126,"close":182,"volume":1045},12103800,{"time":214,"open":146,"high":66,"low":174,"close":235,"volume":1047},12784300,{"time":238,"open":239,"high":240,"low":229,"close":79,"volume":1049},13737600,{"time":266,"open":79,"high":291,"low":268,"close":293,"volume":1051},12853300,{"time":296,"open":297,"high":304,"low":299,"close":306,"volume":1053},5719500,{"time":309,"open":310,"high":338,"low":312,"close":340,"volume":1055},16985800,{"time":1057,"open":344,"high":358,"low":366,"close":366,"volume":1058},"2026-01-12",20999800,{"time":369,"open":370,"high":390,"low":372,"close":397,"volume":1060},16328600,{"time":400,"open":306,"high":426,"low":402,"close":427,"volume":1062},23228500,{"time":430,"open":352,"high":450,"low":432,"close":457,"volume":1064},25726300,{"time":461,"open":445,"high":475,"low":469,"close":483,"volume":1066},19046900,{"time":486,"open":487,"high":515,"low":495,"close":517,"volume":1068},21212700,{"time":1070,"open":521,"high":541,"low":529,"close":543,"volume":1071},"2026-02-23",24685600,{"time":546,"open":547,"high":555,"low":563,"close":576,"volume":1073},39263600,{"time":580,"open":581,"high":596,"low":583,"close":612,"volume":1075},24402900,{"time":615,"open":616,"high":636,"low":618,"close":638,"volume":1077},45056600,{"time":641,"open":642,"high":671,"low":651,"close":673,"volume":1079},32755500,{"time":676,"open":677,"high":698,"low":692,"close":707,"volume":1081},33822200,{"time":710,"open":711,"high":719,"low":740,"close":741,"volume":1083},30997600,{"time":744,"open":745,"high":746,"low":760,"close":9,"volume":1085},18265800,{"swings":1087,"phaseSegments":1097},[1088,1089,1090,1091,1092,1093,1094,1095,1096],{"time":891,"kind":776,"price":893},{"time":951,"kind":778,"price":298},{"time":967,"kind":776,"price":969},{"time":996,"kind":778,"price":940},{"time":999,"kind":776,"price":1001},{"time":1024,"kind":778,"price":1027},{"time":1035,"kind":776,"price":94},{"time":400,"kind":778,"price":402},{"time":615,"kind":776,"price":636},[1098],{"from":1099,"to":18,"phase":8},"2025-04-25"]