[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4061":3,"stock:chart:4061:d:6m":19,"stock:chart:weekly:4061:1y":817},{"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},"4061","デンカ","素材・化学","prime","TRANSITION",3680,3781,-0.026712509918011107,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落し、確定安値3,686円を更新。出来高は463,000株と前日より増加しており、新規買いの介入が見られる一方、機関の空売り残高は減少傾向にある。需給面では買い戻しが進んでおり、反発の可能性はあるものの、今後の展開に注意が必要。下げ止まりのサインが出ていないため、慎重に観察したい。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:55:48","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":779,"lastTradeDate":13},"1d","6M",[23,30,37,44,51,57,64,70,76,83,88,94,101,108,112,119,126,133,140,147,154,161,168,174,179,186,192,199,205,210,217,224,230,236,243,250,256,263,270,276,283,290,294,300,306,312,319,326,331,338,345,351,358,364,370,377,384,391,397,403,407,414,420,426,432,437,443,447,454,461,468,473,479,485,492,498,504,510,517,524,530,537,543,550,556,563,570,577,584,591,598,605,611,618,623,628,635,642,647,652,658,663,668,674,681,688,695,701,705,711,717,724,731,735,741,746,753,759,764,770,775],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2311,2317,2274,2280.5,277800,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",2285,2303.5,2271,2275,329800,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",2295,2297,2266,2291,661100,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-23",2295.5,2319.5,2279,2309.5,332200,{"time":52,"open":53,"high":54,"low":49,"close":55,"volume":56},"2025-10-24",2317.5,2344,2335.5,316700,{"time":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-27",2340,2358,2331,2349.5,405800,{"time":65,"open":66,"high":67,"low":68,"close":68,"volume":69},"2025-10-28",2322,2338.5,2268.5,377200,{"time":71,"open":72,"high":73,"low":74,"close":74,"volume":75},"2025-10-29",2270,2278.5,2241,374000,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-10-30",2239.5,2284.5,2239,2276,717200,{"time":84,"open":81,"high":85,"low":86,"close":78,"volume":87},"2025-10-31",2280,2223.5,485900,{"time":89,"open":90,"high":91,"low":86,"close":92,"volume":93},"2025-11-04",2233,2266.5,2232.5,583600,{"time":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-11-05",2211.5,2229.5,2169.5,2213.5,605500,{"time":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-11-06",2227,2268,2214,2235.5,471100,{"time":109,"open":106,"high":41,"low":110,"close":41,"volume":111},"2025-11-07",2224,447400,{"time":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-10",2290,2473,2250.5,2435.5,3777500,{"time":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-11-11",2449,2471.5,2380,2399,832500,{"time":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-11-12",2425,2441,2387.5,2418,669300,{"time":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-11-13",2421.5,2431.5,2408,2415.5,386500,{"time":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-11-14",2433,2460,2406,2448,591000,{"time":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-17",2465,2490,2438,2458,507600,{"time":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-11-18",2434,2453,2351,2367.5,556900,{"time":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-11-19",2372.5,2392,2356,2378,478600,{"time":169,"open":170,"high":171,"low":172,"close":157,"volume":173},"2025-11-20",2450,2485,2430,818500,{"time":175,"open":176,"high":177,"low":176,"close":171,"volume":178},"2025-11-21",2406.5,2497,824000,{"time":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-11-25",2508.5,2528.5,2477,2495.5,549500,{"time":187,"open":188,"high":189,"low":190,"close":189,"volume":191},"2025-11-26",2510,2542.5,2502.5,831200,{"time":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-11-27",2692.5,2717.5,2649,2697.5,1879000,{"time":200,"open":201,"high":202,"low":197,"close":203,"volume":204},"2025-11-28",2700,2739.5,2735.5,1159300,{"time":206,"open":201,"high":207,"low":208,"close":208,"volume":209},"2025-12-01",2720,2631,1010000,{"time":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-12-02",2635,2668,2621.5,2645.5,447000,{"time":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-12-03",2625.5,2644.5,2602,2612,429300,{"time":225,"open":226,"high":196,"low":227,"close":228,"volume":229},"2025-12-04",2599.5,2594,2646.5,604500,{"time":231,"open":232,"high":233,"low":189,"close":234,"volume":235},"2025-12-05",2621,2634.5,2583,1096700,{"time":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-12-08",2633,2661,2603,2626.5,774900,{"time":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-12-09",2634,2643,2618,2628.5,723500,{"time":251,"open":252,"high":253,"low":254,"close":213,"volume":255},"2025-12-10",2656.5,2701,2640.5,808300,{"time":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-12-11",2718,2724,2650,2662.5,539500,{"time":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-12-12",2702,2712,2669.5,2708.5,468900,{"time":271,"open":258,"high":272,"low":273,"close":274,"volume":275},"2025-12-15",2748,2697,2746,439300,{"time":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-12-16",2730,2741.5,2694.5,2704.5,479600,{"time":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-12-17",2716,2716.5,2677.5,2704,356000,{"time":291,"open":201,"high":201,"low":292,"close":245,"volume":293},"2025-12-18",2624.5,722300,{"time":295,"open":296,"high":297,"low":298,"close":252,"volume":299},"2025-12-19",2647,2675,2636.5,538900,{"time":301,"open":302,"high":303,"low":261,"close":304,"volume":305},"2025-12-22",2670,2698.5,2684,385100,{"time":307,"open":287,"high":308,"low":309,"close":310,"volume":311},"2025-12-23",2713.5,2673,2696,280600,{"time":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-12-24",2715,2757.5,2710.5,2730.5,571600,{"time":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-12-25",2746.5,2759,2728,2752.5,378400,{"time":327,"open":328,"high":329,"low":323,"close":202,"volume":330},"2025-12-26",2777,2790,333700,{"time":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-12-29",2768,2782.5,2750.5,2770.5,386700,{"time":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-12-30",2780,2781.5,2732.5,2743.5,468700,{"time":346,"open":347,"high":348,"low":323,"close":349,"volume":350},"2026-01-05",2744,2755,2747.5,442500,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-01-06",2882.5,2944,2852.5,2876,1307700,{"time":359,"open":360,"high":361,"low":360,"close":362,"volume":363},"2026-01-07",2878,2923.5,2909.5,1005700,{"time":365,"open":360,"high":366,"low":367,"close":368,"volume":369},"2026-01-08",2897,2847,2874.5,773700,{"time":371,"open":372,"high":373,"low":374,"close":375,"volume":376},"2026-01-09",2899,2948,2880.5,2936,1014700,{"time":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2026-01-13",2985,2988.5,2924,2960.5,1035000,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-01-14",2998,3049,2991.5,3027,1079100,{"time":392,"open":393,"high":394,"low":393,"close":395,"volume":396},"2026-01-15",3015,3104,3080,872000,{"time":398,"open":399,"high":400,"low":401,"close":400,"volume":402},"2026-01-16",3056,3128,3051,933200,{"time":404,"open":395,"high":405,"low":401,"close":405,"volume":406},"2026-01-19",3150,718800,{"time":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2026-01-20",3097,3120,3036,3060,696100,{"time":415,"open":416,"high":417,"low":418,"close":417,"volume":419},"2026-01-21",2963,3050,2951,801100,{"time":421,"open":412,"high":422,"low":423,"close":424,"volume":425},"2026-01-22",3106,3046,3084,490000,{"time":427,"open":428,"high":429,"low":395,"close":430,"volume":431},"2026-01-23",3099,3122,3096,466900,{"time":433,"open":434,"high":435,"low":411,"close":387,"volume":436},"2026-01-26",3044,3088,487300,{"time":438,"open":439,"high":440,"low":441,"close":399,"volume":442},"2026-01-27",3024,3071,3017,331900,{"time":444,"open":393,"high":439,"low":445,"close":445,"volume":446},"2026-01-28",2958.5,530900,{"time":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2026-01-29",2947.5,2971,2922,2954.5,569100,{"time":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2026-01-30",2959,2973,2940,2969.5,828700,{"time":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-02-02",2991,3032,2923,2928,616200,{"time":469,"open":470,"high":423,"low":471,"close":434,"volume":472},"2026-02-03",3018,2989,537400,{"time":474,"open":475,"high":476,"low":434,"close":477,"volume":478},"2026-02-04",3045,3154,3141,753100,{"time":480,"open":481,"high":482,"low":394,"close":483,"volume":484},"2026-02-05",3185,3212,3118,868300,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-06",3058,3165,2956.5,3114,2550900,{"time":493,"open":494,"high":495,"low":496,"close":496,"volume":497},"2026-02-09",3180,3187,2935.5,2239200,{"time":499,"open":500,"high":501,"low":502,"close":501,"volume":503},"2026-02-10",2941.5,3041,2925,1466800,{"time":505,"open":506,"high":507,"low":508,"close":490,"volume":509},"2026-02-12",3061,3126,3055,925300,{"time":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-02-13",3052,3107,3005,3079,793900,{"time":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-02-16",3085,3127,3053,3098,527900,{"time":525,"open":526,"high":527,"low":528,"close":527,"volume":529},"2026-02-17",3082,3188,3081,850600,{"time":531,"open":532,"high":533,"low":534,"close":535,"volume":536},"2026-02-18",3183,3225,3160,3193,790400,{"time":538,"open":539,"high":540,"low":541,"close":540,"volume":542},"2026-02-19",3213,3271,3173,789900,{"time":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-02-20",3222,3268,3190,3264,628700,{"time":551,"open":552,"high":553,"low":545,"close":554,"volume":555},"2026-02-24",3270,3339,3332,586500,{"time":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2026-02-25",3350,3414,3310,3387,1056000,{"time":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2026-02-26",3413,3480,3402,3452,859600,{"time":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2026-02-27",3440,3750,3436,3679,2715200,{"time":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-03-02",3553,3565,3415,3521,2062100,{"time":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-03-03",3515,3578,3439,3455,1501900,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-03-04",3300,3394,3224,3277,1279600,{"time":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-03-05",3470,3547,3408,3410,1186600,{"time":606,"open":607,"high":608,"low":558,"close":609,"volume":610},"2026-03-06",3359,3558,3540,1325400,{"time":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-03-09",3378,3389,3228,3285,1278500,{"time":619,"open":620,"high":621,"low":553,"close":603,"volume":622},"2026-03-10",3355,3425,1048700,{"time":624,"open":566,"high":625,"low":566,"close":626,"volume":627},"2026-03-11",3611,3560,847200,{"time":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-12",3507,3525,3320,3346,1077500,{"time":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-03-13",3257,3328,3192,3215,1730200,{"time":643,"open":616,"high":644,"low":645,"close":645,"volume":646},"2026-03-16",3388,3262,1200400,{"time":648,"open":554,"high":649,"low":650,"close":593,"volume":651},"2026-03-17",3364,3297,749900,{"time":653,"open":654,"high":655,"low":656,"close":655,"volume":657},"2026-03-18",3367,3437,3321,814200,{"time":659,"open":558,"high":660,"low":661,"close":661,"volume":662},"2026-03-19",3369,3280,871000,{"time":664,"open":665,"high":545,"low":666,"close":547,"volume":667},"2026-03-23",3184,3115,745900,{"time":669,"open":670,"high":554,"low":671,"close":672,"volume":673},"2026-03-24",3302,3250,3294,679600,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-03-25",3450,3478,3417,3453,739000,{"time":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-03-26",3505,3563,3482,3526,1173700,{"time":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-03-27",3484,3615,3468,3594,741000,{"time":696,"open":697,"high":698,"low":699,"close":698,"volume":700},"2026-03-30",3430,3529,3386,811500,{"time":702,"open":566,"high":625,"low":679,"close":703,"volume":704},"2026-03-31",3531,1649800,{"time":706,"open":707,"high":708,"low":709,"close":708,"volume":710},"2026-04-01",3620,3774,3613,1103500,{"time":712,"open":713,"high":714,"low":715,"close":715,"volume":716},"2026-04-02",3787,3827,3710,1021100,{"time":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-04-03",3814,3846,3733,3790,824700,{"time":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-04-06",3758,3821,3751,3786,515500,{"time":732,"open":729,"high":714,"low":733,"close":728,"volume":734},"2026-04-07",3724,761100,{"time":736,"open":737,"high":738,"low":727,"close":739,"volume":740},"2026-04-08",3858,3913,3898,896500,{"time":742,"open":739,"high":743,"low":744,"close":744,"volume":745},"2026-04-09",3915,3771,898600,{"time":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-04-10",3794,3848,3769,3811,780800,{"time":754,"open":755,"high":756,"low":757,"close":10,"volume":758},"2026-04-13",3755,3797,3686,751900,{"time":760,"open":751,"high":761,"low":762,"close":733,"volume":763},"2026-04-14",3844,3708,701600,{"time":765,"open":766,"high":767,"low":768,"close":755,"volume":769},"2026-04-15",3778,3828,3722,593000,{"time":771,"open":772,"high":773,"low":774,"close":10,"volume":542},"2026-04-16",3760,3807,3752,{"time":13,"open":755,"high":776,"low":777,"close":9,"volume":778},3770,3651,463000,{"swings":780,"phaseSegments":805},[781,783,785,786,787,788,789,790,791,792,793,794,795,796,797,798,799,800,801,802,803,804],{"time":58,"kind":782,"price":60},"H",{"time":95,"kind":784,"price":98},"L",{"time":148,"kind":782,"price":150},{"time":155,"kind":784,"price":158},{"time":200,"kind":782,"price":202},{"time":231,"kind":784,"price":189},{"time":271,"kind":782,"price":272},{"time":291,"kind":784,"price":292},{"time":404,"kind":782,"price":405},{"time":415,"kind":784,"price":418},{"time":427,"kind":782,"price":429},{"time":448,"kind":784,"price":451},{"time":480,"kind":782,"price":482},{"time":499,"kind":784,"price":502},{"time":571,"kind":782,"price":573},{"time":592,"kind":784,"price":595},{"time":624,"kind":782,"price":625},{"time":636,"kind":784,"price":639},{"time":653,"kind":782,"price":655},{"time":664,"kind":784,"price":666},{"time":742,"kind":782,"price":743},{"time":754,"kind":784,"price":757},[806,807,809,810,812,813,814,815,816],{"from":24,"to":113,"phase":8},{"from":113,"to":134,"phase":808},"DOWN",{"from":134,"to":291,"phase":8},{"from":291,"to":307,"phase":811},"UP",{"from":307,"to":346,"phase":8},{"from":346,"to":433,"phase":811},{"from":433,"to":682,"phase":8},{"from":682,"to":712,"phase":808},{"from":712,"to":18,"phase":8},{"code":4,"interval":818,"range":819,"candles":820,"indicators":1042,"lastTradeDate":754},"1w","1Y",[821,828,835,842,849,856,863,869,874,880,887,894,900,907,913,920,927,934,940,947,954,958,964,970,976,981,987,989,991,994,996,998,1001,1003,1005,1007,1009,1011,1013,1016,1018,1020,1022,1024,1025,1028,1030,1032,1034,1036,1038,1040],{"time":822,"open":823,"high":824,"low":825,"close":826,"volume":827},"2025-04-21",1902,1951.5,1869,1945,1388500,{"time":829,"open":830,"high":831,"low":832,"close":833,"volume":834},"2025-04-28",1940,1962,1931,1950,1299100,{"time":836,"open":837,"high":838,"low":839,"close":840,"volume":841},"2025-05-05",1944,1964,1910.5,1923.5,1320300,{"time":843,"open":844,"high":845,"low":846,"close":847,"volume":848},"2025-05-12",1933,2146.5,1921.5,1978,4237300,{"time":850,"open":851,"high":852,"low":853,"close":854,"volume":855},"2025-05-19",1961,2019.5,1945.5,2004,2374600,{"time":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2025-05-26",1992,2068.5,1985,2056.5,1787600,{"time":864,"open":865,"high":866,"low":858,"close":867,"volume":868},"2025-06-02",2030,2047,2006.5,2289900,{"time":870,"open":871,"high":871,"low":872,"close":837,"volume":873},"2025-06-09",2029,1941,2476400,{"time":875,"open":830,"high":876,"low":877,"close":878,"volume":879},"2025-06-16",1942.5,1877.5,1895.5,3368900,{"time":881,"open":882,"high":883,"low":884,"close":885,"volume":886},"2025-06-23",1889.5,1976,1869.5,1966.5,2356900,{"time":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2025-06-30",1975,2044,1963,2020,2677600,{"time":895,"open":892,"high":896,"low":897,"close":898,"volume":899},"2025-07-07",2101,1977,2068,2736200,{"time":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2025-07-14",2063.5,2089,2042,2052.5,1481200,{"time":908,"open":905,"high":909,"low":910,"close":911,"volume":912},"2025-07-21",2124.5,2047.5,2110,1731300,{"time":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2025-07-28",2111,2151,2090.5,2143,1605400,{"time":921,"open":922,"high":923,"low":924,"close":925,"volume":926},"2025-08-04",2093,2170,2075.5,2122,3571300,{"time":928,"open":929,"high":930,"low":931,"close":932,"volume":933},"2025-08-11",2124,2227.5,2116,2212.5,2352600,{"time":935,"open":936,"high":937,"low":936,"close":938,"volume":939},"2025-08-18",2202,2282,2264.5,2189400,{"time":941,"open":942,"high":943,"low":944,"close":945,"volume":946},"2025-08-25",2279.5,2284,2226.5,2243.5,1436800,{"time":948,"open":949,"high":950,"low":951,"close":952,"volume":953},"2025-09-01",2250,2388,2229,2366.5,2216500,{"time":955,"open":164,"high":956,"low":53,"close":67,"volume":957},"2025-09-08",2405,2397300,{"time":959,"open":960,"high":961,"low":962,"close":61,"volume":963},"2025-09-15",2336,2355.5,2299,2034700,{"time":965,"open":966,"high":967,"low":968,"close":164,"volume":969},"2025-09-22",2350,2400,2345,2099700,{"time":971,"open":972,"high":972,"low":973,"close":974,"volume":975},"2025-09-29",2360,2222,2263.5,2016900,{"time":977,"open":978,"high":979,"low":48,"close":48,"volume":980},"2025-10-06",2313.5,2351.5,2154000,{"time":982,"open":983,"high":984,"low":985,"close":41,"volume":986},"2025-10-13",2236,2297.5,2184,2040000,{"time":24,"open":25,"high":54,"low":41,"close":55,"volume":988},1917600,{"time":58,"open":59,"high":60,"low":86,"close":78,"volume":990},2360100,{"time":992,"open":90,"high":104,"low":98,"close":41,"volume":993},"2025-11-03",2107600,{"time":113,"open":114,"high":115,"low":116,"close":145,"volume":995},6256800,{"time":148,"open":149,"high":177,"low":158,"close":171,"volume":997},3185600,{"time":999,"open":181,"high":202,"low":183,"close":203,"volume":1000},"2025-11-24",4419000,{"time":206,"open":201,"high":207,"low":189,"close":234,"volume":1002},3587500,{"time":237,"open":238,"high":259,"low":240,"close":268,"volume":1004},3315100,{"time":271,"open":258,"high":272,"low":292,"close":252,"volume":1006},2536100,{"time":301,"open":302,"high":329,"low":261,"close":202,"volume":1008},1949400,{"time":332,"open":333,"high":334,"low":342,"close":343,"volume":1010},855400,{"time":346,"open":347,"high":373,"low":323,"close":375,"volume":1012},4544300,{"time":1014,"open":379,"high":400,"low":381,"close":400,"volume":1015},"2026-01-12",3919300,{"time":404,"open":395,"high":405,"low":418,"close":430,"volume":1017},3172900,{"time":433,"open":434,"high":435,"low":451,"close":459,"volume":1019},2747900,{"time":462,"open":463,"high":482,"low":465,"close":490,"volume":1021},5325900,{"time":493,"open":494,"high":495,"low":502,"close":515,"volume":1023},5425200,{"time":518,"open":519,"high":540,"low":521,"close":548,"volume":1002},{"time":1026,"open":552,"high":573,"low":545,"close":575,"volume":1027},"2026-02-23",5217300,{"time":578,"open":579,"high":587,"low":595,"close":609,"volume":1029},7355600,{"time":612,"open":613,"high":625,"low":639,"close":640,"volume":1031},5982100,{"time":643,"open":616,"high":655,"low":645,"close":661,"volume":1033},3635500,{"time":664,"open":665,"high":691,"low":666,"close":693,"volume":1035},4079200,{"time":696,"open":697,"high":720,"low":699,"close":722,"volume":1037},5410600,{"time":725,"open":726,"high":743,"low":733,"close":751,"volume":1039},3852500,{"time":754,"open":755,"high":761,"low":777,"close":9,"volume":1041},3299400,{"swings":1043,"phaseSegments":1052},[1044,1045,1046,1047,1048,1049,1050,1051],{"time":843,"kind":782,"price":845},{"time":881,"kind":784,"price":884},{"time":955,"kind":782,"price":956},{"time":992,"kind":784,"price":98},{"time":999,"kind":782,"price":202},{"time":433,"kind":784,"price":451},{"time":1026,"kind":782,"price":573},{"time":664,"kind":784,"price":666},[1053],{"from":1054,"to":18,"phase":8},"2025-04-25"]