[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9843":3,"stock:chart:9843:d:6m":19,"stock:chart:weekly:9843:1y":871},{"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},"9843","ニトリホールディングス","小売","prime","TRANSITION",2522.5,2556,-0.01310641627543036,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,522円（前日比-1.31％）、出来高4,202,900株で高値圏を維持。確定高値2,514円を更新中だが、機関の空売り残高は増加傾向にある。価格上昇と需給の逆方向への動向に注意が必要。今後の終値の定着次第で方向性が決まる。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:07:17","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":767,"lastTradeDate":13},"1d","6M",[23,30,36,43,50,57,63,69,76,83,90,96,103,110,116,122,129,135,141,147,153,160,167,173,180,187,194,201,208,215,222,229,236,243,249,256,263,270,277,283,290,297,304,311,317,324,331,335,339,344,349,354,360,366,370,376,381,387,393,400,404,408,415,421,426,432,439,445,452,458,464,468,474,481,486,492,498,503,510,517,524,531,538,545,551,558,565,571,578,585,590,596,602,608,613,619,626,632,637,641,647,652,659,666,673,678,685,691,696,702,706,711,718,724,730,736,741,748,755,760,764],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2462.5,2475,2433.5,2445,3259000,{"time":31,"open":32,"high":33,"low":28,"close":34,"volume":35},"2025-10-21",2449,2503.5,2502.5,3523800,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",2490,2582,2488.5,2531.5,4666000,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",2547,2554,2510,2551.5,2525300,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",2530.5,2540,2501,2524,2944100,{"time":58,"open":55,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",2558.5,2520,2535.5,2814200,{"time":64,"open":65,"high":45,"low":66,"close":67,"volume":68},"2025-10-28",2544.5,2515,2525.5,2677700,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",2522,2539.5,2505,2513,2861600,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-10-30",2486,2491,2461,2479.5,7175100,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-10-31",2480,2523.5,2456,2500,2818600,{"time":91,"open":92,"high":40,"low":93,"close":94,"volume":95},"2025-11-04",2450,2443,2468,3295700,{"time":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-11-05",2514,2548,2492.5,2507.5,3668800,{"time":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-11-06",2460,2476,2438,2448.5,4082900,{"time":111,"open":112,"high":54,"low":113,"close":114,"volume":115},"2025-11-07",2471,2462,2491.5,3343800,{"time":117,"open":73,"high":118,"low":119,"close":120,"volume":121},"2025-11-10",2517.5,2497.5,2511,2041100,{"time":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-11-11",2495,2513.5,2465,2474.5,2672700,{"time":130,"open":131,"high":132,"low":133,"close":40,"volume":134},"2025-11-12",2488,2533.5,2477,3174600,{"time":136,"open":137,"high":66,"low":138,"close":139,"volume":140},"2025-11-13",2508,2487.5,2504,2436900,{"time":142,"open":143,"high":144,"low":145,"close":144,"volume":146},"2025-11-14",2541,2615,2481,6240700,{"time":148,"open":144,"high":149,"low":150,"close":151,"volume":152},"2025-11-17",2665,2568.5,2622,3971200,{"time":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2025-11-18",2637,2685.5,2616.5,2620.5,3729700,{"time":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-11-19",2639.5,2681,2633,2656.5,2707700,{"time":168,"open":169,"high":170,"low":99,"close":171,"volume":172},"2025-11-20",2606.5,2622.5,2585,3795900,{"time":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-11-21",2600,2718,2596,2691.5,5504300,{"time":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-11-25",2697.5,2746.5,2668,2721.5,3674700,{"time":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-11-26",2741,2798,2735.5,2761.5,3062500,{"time":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-11-27",2726.5,2777,2717,2731.5,2802000,{"time":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-11-28",2730,2768,2701.5,2702,2487300,{"time":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-12-01",2700,2707.5,2650.5,2661,2635900,{"time":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-12-02",2705,2747.5,2699.5,2728.5,2417900,{"time":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-12-03",2678.5,2680,2599,2646,3969200,{"time":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-12-04",2670,2742.5,2660.5,2725,3233700,{"time":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-12-05",2759,2784,2735,2752,3223800,{"time":244,"open":241,"high":245,"low":246,"close":247,"volume":248},"2025-12-08",2827.5,2748.5,2802.5,3340800,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-12-09",2782,2834,2781,2809,2459100,{"time":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-12-10",2800,2839,2795,2813,2296100,{"time":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-12-11",2850,2877,2827,2840,4577800,{"time":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-12-12",2910,2942,2865,2887,5443100,{"time":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-12-15",2924,2863,2884,2532100,{"time":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-12-16",2879,2881,2761,2769.5,2899400,{"time":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-12-17",2776.5,2833.5,2770.5,2819,2638400,{"time":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-12-18",2789,2892,2783.5,2888,3358500,{"time":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-12-19",2880.5,2903.5,2823.5,2832.5,3027200,{"time":312,"open":198,"high":313,"low":314,"close":315,"volume":316},"2025-12-22",2739.5,2663,2710,3990400,{"time":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-12-23",2722,2773.5,2700.5,2756,2763000,{"time":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-12-24",2740,2765,2728,2753,1811300,{"time":332,"open":204,"high":204,"low":315,"close":333,"volume":334},"2025-12-25",2727,1623000,{"time":336,"open":196,"high":337,"low":211,"close":326,"volume":338},"2025-12-26",2753.5,1651500,{"time":340,"open":341,"high":341,"low":156,"close":342,"volume":343},"2025-12-29",2729,2706.5,1911500,{"time":345,"open":346,"high":347,"low":342,"close":232,"volume":348},"2025-12-30",2734,2748,1810600,{"time":350,"open":232,"high":351,"low":352,"close":352,"volume":353},"2026-01-05",2749,2682,2993600,{"time":355,"open":352,"high":356,"low":357,"close":358,"volume":359},"2026-01-06",2694.5,2640.5,2671,3191500,{"time":361,"open":144,"high":362,"low":363,"close":364,"volume":365},"2026-01-07",2650,2610,2630,3395100,{"time":367,"open":364,"high":165,"low":363,"close":368,"volume":369},"2026-01-08",2627,2168400,{"time":371,"open":372,"high":176,"low":373,"close":374,"volume":375},"2026-01-09",2669,2636.5,2704,3426800,{"time":377,"open":378,"high":378,"low":379,"close":379,"volume":380},"2026-01-13",2693,2576,5552100,{"time":382,"open":383,"high":384,"low":53,"close":385,"volume":386},"2026-01-14",2573.5,2581.5,2562,3581100,{"time":388,"open":389,"high":390,"low":391,"close":144,"volume":392},"2026-01-15",2625,2626,2589.5,2722700,{"time":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2026-01-16",2583.5,2636,2561.5,2627.5,3397400,{"time":401,"open":231,"high":217,"low":402,"close":402,"volume":403},"2026-01-19",2612,3360300,{"time":405,"open":170,"high":406,"low":144,"close":184,"volume":407},"2026-01-20",2691,2579400,{"time":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2026-01-21",2697,2755,2659.5,2708,5002300,{"time":416,"open":417,"high":418,"low":419,"close":419,"volume":420},"2026-01-22",2712,2757.5,2658.5,3255400,{"time":422,"open":419,"high":423,"low":396,"close":424,"volume":425},"2026-01-23",2667.5,2637.5,1852900,{"time":427,"open":428,"high":320,"low":429,"close":430,"volume":431},"2026-01-26",2737.5,2662.5,2766,6798700,{"time":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-01-27",2743.5,2763.5,2652.5,2679,3979300,{"time":440,"open":441,"high":442,"low":151,"close":443,"volume":444},"2026-01-28",2692,2696,2645.5,3463200,{"time":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-01-29",2595.5,2597.5,2529,2551,3253900,{"time":453,"open":53,"high":454,"low":455,"close":456,"volume":457},"2026-01-30",2667,2527,2655,3343600,{"time":459,"open":460,"high":149,"low":461,"close":462,"volume":463},"2026-02-02",2662,2590,2606,2434900,{"time":465,"open":466,"high":231,"low":379,"close":396,"volume":467},"2026-02-03",2594,2739200,{"time":469,"open":470,"high":471,"low":456,"close":472,"volume":473},"2026-02-04",2674,2768.5,2743,4387900,{"time":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-02-05",2871,2879.5,2799.5,2840.5,4336700,{"time":482,"open":483,"high":281,"low":484,"close":281,"volume":485},"2026-02-06",2838.5,2826.5,3607700,{"time":487,"open":252,"high":488,"low":489,"close":490,"volume":491},"2026-02-09",2909,2770,2896,5078100,{"time":493,"open":494,"high":495,"low":266,"close":496,"volume":497},"2026-02-10",2933,2949,2938,3795400,{"time":499,"open":500,"high":501,"low":495,"close":501,"volume":502},"2026-02-12",2980,3042,5781900,{"time":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2026-02-13",3057,3065,2981,3058,5274200,{"time":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-02-16",3338,3365,3263,3346,7934700,{"time":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-02-17",3370,3444,3320,3432,4522000,{"time":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-02-18",3450,3493,3375,3426,4397000,{"time":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-02-19",3430,3438,3302,3317,3730900,{"time":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-02-20",3290,3306,3211,3237,2924000,{"time":546,"open":547,"high":548,"low":549,"close":549,"volume":550},"2026-02-24",3271,3301,3183,2446000,{"time":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-02-25",3155,3165,3072,3118,3090800,{"time":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-02-26",3090,3144,3067,3124,2779400,{"time":566,"open":563,"high":567,"low":568,"close":569,"volume":570},"2026-02-27",3153,3101,3128,3326000,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-03-02",3050,3145,3034,3097,2180800,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-03-03",3070,3082,2959.5,2975.5,3261000,{"time":586,"open":587,"high":495,"low":588,"close":279,"volume":589},"2026-03-04",2920,2881.5,3483900,{"time":591,"open":592,"high":593,"low":594,"close":295,"volume":595},"2026-03-05",2950,2951.5,2805,3046400,{"time":597,"open":598,"high":599,"low":600,"close":477,"volume":601},"2026-03-06",2867.5,2898,2819.5,2868700,{"time":603,"open":604,"high":605,"low":489,"close":606,"volume":607},"2026-03-09",2791,2893,2888.5,3133300,{"time":609,"open":610,"high":588,"low":239,"close":611,"volume":612},"2026-03-10",2872,2803,3335100,{"time":614,"open":615,"high":616,"low":617,"close":268,"volume":618},"2026-03-11",2831.5,2847.5,2800.5,2285200,{"time":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-03-12",2772.5,2807,2733.5,2751.5,3075900,{"time":627,"open":628,"high":629,"low":630,"close":623,"volume":631},"2026-03-13",2658,2750,2651,2735400,{"time":633,"open":634,"high":621,"low":635,"close":220,"volume":636},"2026-03-16",2765.5,2708.5,1778300,{"time":638,"open":347,"high":639,"low":472,"close":639,"volume":640},"2026-03-17",2835.5,3061600,{"time":642,"open":643,"high":644,"low":645,"close":644,"volume":646},"2026-03-18",2801,2842.5,2792,2694300,{"time":648,"open":649,"high":197,"low":650,"close":650,"volume":651},"2026-03-19",2758,2684,3404200,{"time":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-03-23",2719.5,2723,2603,2616,4130600,{"time":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-03-24",2688,2689.5,2625.5,2660,3107500,{"time":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-03-25",2649,2682.5,2639,2679.5,3087900,{"time":674,"open":675,"high":437,"low":676,"close":398,"volume":677},"2026-03-26",2677,2613,2841700,{"time":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-03-27",2668.5,2680.5,2612.5,2640,3452200,{"time":686,"open":687,"high":379,"low":688,"close":689,"volume":690},"2026-03-30",2574.5,2483,2543,4612200,{"time":692,"open":693,"high":694,"low":106,"close":118,"volume":695},"2026-03-31",2562.5,2566,3901200,{"time":697,"open":698,"high":699,"low":700,"close":455,"volume":701},"2026-04-01",2564.5,2586,2496,3862700,{"time":703,"open":137,"high":689,"low":704,"close":101,"volume":705},"2026-04-02",2493,3298700,{"time":707,"open":708,"high":85,"low":709,"close":709,"volume":710},"2026-04-03",2470,2379,8309100,{"time":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-04-06",2359,2385.5,2339,2366,4883500,{"time":719,"open":716,"high":720,"low":721,"close":722,"volume":723},"2026-04-07",2391,2338,2356,3433100,{"time":725,"open":726,"high":107,"low":727,"close":728,"volume":729},"2026-04-08",2382,2369,2435,5126300,{"time":731,"open":732,"high":98,"low":733,"close":734,"volume":735},"2026-04-09",2447,2446,2485.5,6788800,{"time":737,"open":94,"high":738,"low":739,"close":739,"volume":740},"2026-04-10",2506.5,2420,4041700,{"time":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-04-13",2401,2419.5,2368.5,2406,2806500,{"time":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-04-14",2376.5,2409,2364,2389,2804400,{"time":756,"open":757,"high":137,"low":746,"close":758,"volume":759},"2026-04-15",2425,2502,3869200,{"time":761,"open":9,"high":762,"low":88,"close":10,"volume":763},"2026-04-16",2572,4946500,{"time":13,"open":689,"high":765,"low":758,"close":9,"volume":766},2557,4202900,{"swings":768,"phaseSegments":789},[769,771,773,774,775,776,777,778,779,780,781,782,783,784,785,786,787,788],{"time":37,"kind":770,"price":39},"H",{"time":104,"kind":772,"price":107},"L",{"time":188,"kind":770,"price":190},{"time":223,"kind":772,"price":226},{"time":271,"kind":770,"price":273},{"time":284,"kind":772,"price":287},{"time":305,"kind":770,"price":307},{"time":312,"kind":772,"price":314},{"time":371,"kind":770,"price":176},{"time":382,"kind":772,"price":53},{"time":427,"kind":770,"price":320},{"time":453,"kind":772,"price":455},{"time":525,"kind":770,"price":527},{"time":627,"kind":772,"price":630},{"time":642,"kind":770,"price":644},{"time":719,"kind":772,"price":721},{"time":731,"kind":770,"price":98},{"time":749,"kind":772,"price":752},[790,793,795,796,798,799,801,802,804,805,807,808,810,811,813,814,816,817,818,820,822,823,825,826,828,829,831,832,834,835,838,839,840,842,843,845,846,848,849,851,852,854,855,857,858,860,861,863,864,866,867,869,870],{"from":791,"to":24,"phase":792},"2025-10-19","RANGE",{"from":24,"to":794,"phase":8},"2025-10-25",{"from":794,"to":58,"phase":792},{"from":58,"to":797,"phase":8},"2025-11-01",{"from":797,"to":91,"phase":792},{"from":91,"to":800,"phase":8},"2025-11-08",{"from":800,"to":117,"phase":792},{"from":117,"to":803,"phase":8},"2025-11-15",{"from":803,"to":148,"phase":792},{"from":148,"to":806,"phase":8},"2025-11-22",{"from":806,"to":181,"phase":792},{"from":181,"to":809,"phase":8},"2025-11-29",{"from":809,"to":209,"phase":792},{"from":209,"to":812,"phase":8},"2025-12-06",{"from":812,"to":244,"phase":792},{"from":244,"to":815,"phase":8},"2025-12-13",{"from":815,"to":278,"phase":792},{"from":278,"to":291,"phase":8},{"from":291,"to":305,"phase":819},"UP",{"from":305,"to":821,"phase":8},"2025-12-20",{"from":821,"to":312,"phase":792},{"from":312,"to":824,"phase":8},"2025-12-27",{"from":824,"to":340,"phase":792},{"from":340,"to":827,"phase":8},"2025-12-31",{"from":827,"to":350,"phase":792},{"from":350,"to":830,"phase":8},"2026-01-10",{"from":830,"to":377,"phase":792},{"from":377,"to":833,"phase":8},"2026-01-17",{"from":833,"to":401,"phase":792},{"from":401,"to":836,"phase":837},"2026-01-24","DOWN",{"from":836,"to":427,"phase":792},{"from":427,"to":446,"phase":837},{"from":446,"to":841,"phase":8},"2026-01-31",{"from":841,"to":459,"phase":792},{"from":459,"to":844,"phase":8},"2026-02-07",{"from":844,"to":487,"phase":792},{"from":487,"to":847,"phase":8},"2026-02-11",{"from":847,"to":499,"phase":792},{"from":499,"to":850,"phase":8},"2026-02-14",{"from":850,"to":511,"phase":792},{"from":511,"to":853,"phase":8},"2026-02-21",{"from":853,"to":546,"phase":792},{"from":546,"to":856,"phase":8},"2026-02-28",{"from":856,"to":572,"phase":792},{"from":572,"to":859,"phase":8},"2026-03-07",{"from":859,"to":603,"phase":792},{"from":603,"to":862,"phase":8},"2026-03-14",{"from":862,"to":633,"phase":792},{"from":633,"to":865,"phase":8},"2026-03-20",{"from":865,"to":653,"phase":792},{"from":653,"to":868,"phase":8},"2026-03-28",{"from":868,"to":686,"phase":792},{"from":686,"to":18,"phase":8},{"code":4,"interval":872,"range":873,"candles":874,"indicators":1082,"lastTradeDate":742},"1w","1Y",[875,882,888,895,902,909,915,922,927,931,935,941,948,953,958,964,969,972,977,983,988,993,999,1005,1012,1019,1026,1028,1030,1033,1035,1037,1040,1042,1044,1046,1048,1050,1052,1055,1057,1059,1061,1063,1065,1068,1070,1072,1074,1076,1078,1080],{"time":876,"open":877,"high":878,"low":879,"close":880,"volume":881},"2025-04-21",3540,3598,3272,3308,6284000,{"time":883,"open":880,"high":884,"low":885,"close":886,"volume":887},"2025-04-28",3429,3243,3356,3637500,{"time":889,"open":890,"high":891,"low":892,"close":893,"volume":894},"2025-05-05",3457,3548,3433,3516,2752000,{"time":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2025-05-12",3484,3497,3041,3108,5938600,{"time":903,"open":904,"high":905,"low":906,"close":907,"volume":908},"2025-05-19",3160,3168,2976,2985,3508100,{"time":910,"open":911,"high":912,"low":476,"close":913,"volume":914},"2025-05-26",3010,3045,2874,4124600,{"time":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2025-06-02",2860,2936,2818,2867,3339600,{"time":923,"open":265,"high":924,"low":925,"close":286,"volume":926},"2025-06-09",2947,2826,4121600,{"time":928,"open":929,"high":610,"low":413,"close":328,"volume":930},"2025-06-16",2857,4733400,{"time":932,"open":210,"high":204,"low":933,"close":347,"volume":934},"2025-06-23",2657,3756000,{"time":936,"open":937,"high":938,"low":378,"close":939,"volume":940},"2025-06-30",2780,2820,2706,4380300,{"time":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2025-07-07",2695,2732,2656,2719,3253300,{"time":949,"open":378,"high":210,"low":950,"close":951,"volume":952},"2025-07-14",2583,2621,3512900,{"time":954,"open":951,"high":955,"low":99,"close":956,"volume":957},"2025-07-21",2683,2628,3420500,{"time":959,"open":956,"high":960,"low":961,"close":962,"volume":963},"2025-07-28",2641,2559,2571,2685600,{"time":965,"open":177,"high":966,"low":967,"close":454,"volume":968},"2025-08-04",2745,2417,8361400,{"time":970,"open":960,"high":190,"low":151,"close":319,"volume":971},"2025-08-11",5235200,{"time":973,"open":974,"high":975,"low":203,"close":329,"volume":976},"2025-08-18",2733,2875,5125300,{"time":978,"open":979,"high":980,"low":362,"close":981,"volume":982},"2025-08-25",2790,2859,2711,4913900,{"time":984,"open":985,"high":986,"low":945,"close":986,"volume":987},"2025-09-01",2698,2849,4471300,{"time":989,"open":938,"high":488,"low":990,"close":991,"volume":992},"2025-09-08",2778,2843,4192400,{"time":994,"open":995,"high":273,"low":996,"close":997,"volume":998},"2025-09-15",2847,2810,2917,3748200,{"time":1000,"open":1001,"high":1002,"low":253,"close":1003,"volume":1004},"2025-09-22",2904,2916,2825,2337800,{"time":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2025-09-29",2803.5,2882.5,2515.5,2563,20749800,{"time":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2025-10-06",2524.5,2580.5,2440,2464.5,25573000,{"time":1020,"open":1021,"high":1022,"low":1023,"close":1024,"volume":1025},"2025-10-13",2421,2528.5,2415,2431,16694700,{"time":24,"open":25,"high":39,"low":27,"close":55,"volume":1027},16918200,{"time":58,"open":55,"high":59,"low":87,"close":88,"volume":1029},18347200,{"time":1031,"open":92,"high":99,"low":107,"close":114,"volume":1032},"2025-11-03",14391200,{"time":117,"open":73,"high":144,"low":126,"close":144,"volume":1034},16566000,{"time":148,"open":144,"high":176,"low":99,"close":178,"volume":1036},19708800,{"time":1038,"open":182,"high":190,"low":184,"close":206,"volume":1039},"2025-11-24",12026500,{"time":209,"open":210,"high":239,"low":226,"close":241,"volume":1041},15480500,{"time":244,"open":241,"high":273,"low":246,"close":275,"volume":1043},18116900,{"time":278,"open":279,"high":279,"low":287,"close":309,"volume":1045},14455600,{"time":312,"open":198,"high":320,"low":314,"close":326,"volume":1047},11839200,{"time":340,"open":341,"high":347,"low":156,"close":232,"volume":1049},3722100,{"time":350,"open":232,"high":351,"low":363,"close":374,"volume":1051},15175400,{"time":1053,"open":378,"high":378,"low":53,"close":398,"volume":1054},"2026-01-12",15253300,{"time":401,"open":231,"high":418,"low":402,"close":424,"volume":1056},16050300,{"time":427,"open":428,"high":320,"low":455,"close":456,"volume":1058},20838700,{"time":459,"open":460,"high":281,"low":379,"close":281,"volume":1060},17506400,{"time":487,"open":252,"high":506,"low":489,"close":508,"volume":1062},19929600,{"time":511,"open":512,"high":527,"low":542,"close":543,"volume":1064},23508600,{"time":1066,"open":547,"high":548,"low":562,"close":569,"volume":1067},"2026-02-23",11642200,{"time":572,"open":573,"high":574,"low":594,"close":477,"volume":1069},14840800,{"time":603,"open":604,"high":605,"low":630,"close":623,"volume":1071},14564900,{"time":633,"open":634,"high":644,"low":650,"close":650,"volume":1073},10938400,{"time":653,"open":654,"high":655,"low":656,"close":683,"volume":1075},16619900,{"time":686,"open":687,"high":699,"low":709,"close":709,"volume":1077},23983900,{"time":712,"open":713,"high":98,"low":721,"close":739,"volume":1079},24273400,{"time":742,"open":743,"high":762,"low":752,"close":9,"volume":1081},18629500,{"swings":1083,"phaseSegments":1091},[1084,1085,1086,1087,1088,1089,1090],{"time":876,"kind":770,"price":878},{"time":965,"kind":772,"price":967},{"time":994,"kind":770,"price":273},{"time":1020,"kind":772,"price":1023},{"time":244,"kind":770,"price":273},{"time":427,"kind":772,"price":455},{"time":511,"kind":770,"price":527},[1092,1095,1097,1099],{"from":1093,"to":1094,"phase":837},"2025-04-25","2025-05-09",{"from":1094,"to":1096,"phase":8},"2025-08-22",{"from":1096,"to":1098,"phase":837},"2025-09-05",{"from":1098,"to":18,"phase":8}]