[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4911":3,"stock:chart:4911:d:6m":19,"stock:chart:weekly:4911:1y":818},{"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},"4911","資生堂","素材・化学","prime","TRANSITION",3107,3138,-0.009878903760356916,"2026-04-17T00:00:00+09:00","2026-04-17","現在値3,107円（前日比-0.99％）、出来高2,748,100株でレンジ内推移。機関の空売り残高が減少しており、需給面で改善傾向が見られる。フェーズはTRANSITIONながら、買い戻しが進むことで反発の可能性が高まりそうだ。今後のブレイクに向けたエネルギー蓄積が続く。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:58:23","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":785,"lastTradeDate":13},"1d","6M",[23,29,36,43,50,57,63,69,76,83,90,97,103,109,116,123,129,135,141,148,155,162,168,175,181,188,194,201,208,215,221,228,235,242,249,256,262,267,274,280,285,292,299,306,312,318,324,330,336,342,349,355,361,367,372,379,384,391,398,404,411,418,423,429,436,442,448,455,461,468,475,481,486,492,497,504,511,518,525,532,538,544,551,558,565,571,578,585,591,598,604,610,616,623,628,635,641,646,651,656,661,668,675,680,687,692,697,703,710,716,722,727,734,741,748,755,761,766,772,778,782],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",2782,2818.5,2727.5,3467000,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",2820,2839,2774,2785,3070800,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",2761,2787,2747.5,2754.5,2090400,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",2740,2822,2735,2786,2291300,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",2795,2804.5,2724.5,2727,2111300,{"time":58,"open":38,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",2789.5,2739.5,2772.5,2594100,{"time":64,"open":65,"high":66,"low":67,"close":67,"volume":68},"2025-10-28",2737,2747,2655,3095500,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",2625.5,2653.5,2564.5,2565.5,3214800,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-10-30",2552,2625,2550,2602.5,3066100,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-10-31",2610.5,2626.5,2592,2600,1665900,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-04",2602,2645.5,2594.5,2620,2215600,{"time":98,"open":99,"high":95,"low":100,"close":101,"volume":102},"2025-11-05",2607,2509,2536.5,2614500,{"time":104,"open":105,"high":106,"low":107,"close":100,"volume":108},"2025-11-06",2562.5,2578.5,2496.5,2196700,{"time":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-11-07",2531,2583,2529.5,2571,2692900,{"time":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-11-10",2621,2624,2572,2585.5,2522600,{"time":124,"open":125,"high":126,"low":127,"close":105,"volume":128},"2025-11-11",2485.5,2708,2481,12428000,{"time":130,"open":99,"high":131,"low":132,"close":133,"volume":134},"2025-11-12",2717.5,2581,2701.5,5266000,{"time":136,"open":137,"high":137,"low":138,"close":139,"volume":140},"2025-11-13",2780,2650,2675,3290300,{"time":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-11-14",2695,2721,2644,2665.5,2652300,{"time":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-11-17",2465.5,2490.5,2361,2423.5,8770100,{"time":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-11-18",2434,2438,2332,2353.5,5731000,{"time":163,"open":164,"high":165,"low":166,"close":166,"volume":167},"2025-11-19",2340,2371,2305.5,4182700,{"time":169,"open":170,"high":171,"low":172,"close":173,"volume":174},"2025-11-20",2290,2313,2176,2185.5,8299900,{"time":176,"open":173,"high":177,"low":178,"close":179,"volume":180},"2025-11-21",2211,2154,2201,7428200,{"time":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-11-25",2212,2214,2173,2179,3577500,{"time":189,"open":190,"high":191,"low":192,"close":191,"volume":193},"2025-11-26",2172.5,2237.5,2149,5746400,{"time":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-11-27",2230.5,2247.5,2192,2213,3861100,{"time":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-11-28",2220,2229,2198,2221,4596100,{"time":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-12-01",2230,2242.5,2182,2196.5,3499400,{"time":216,"open":198,"high":217,"low":218,"close":219,"volume":220},"2025-12-02",2199,2169,2189,3243900,{"time":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-12-03",2177,2178,2145.5,2152,2825300,{"time":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-12-04",2140,2322,2135,2290.5,7087500,{"time":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-12-05",2300,2351,2297,2345,4109800,{"time":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-12-08",2353,2364,2309,2328,2259600,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-12-09",2315.5,2344,2252.5,2271,2410300,{"time":257,"open":258,"high":171,"low":259,"close":260,"volume":261},"2025-12-10",2298.5,2256.5,2268.5,3099900,{"time":263,"open":264,"high":265,"low":237,"close":251,"volume":266},"2025-12-11",2348,2378.5,3684000,{"time":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-12-12",2327,2468.5,2318.5,2437.5,5961900,{"time":275,"open":276,"high":277,"low":278,"close":272,"volume":279},"2025-12-15",2406,2450,2402.5,2523500,{"time":281,"open":282,"high":282,"low":283,"close":283,"volume":284},"2025-12-16",2440,2349,3470500,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-12-17",2335,2344.5,2308.5,2331.5,2014100,{"time":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-12-18",2330,2367.5,2312.5,2360,2443400,{"time":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-12-19",2325.5,2369.5,2323.5,2349.5,3126600,{"time":307,"open":308,"high":309,"low":310,"close":297,"volume":311},"2025-12-22",2369,2375,2336,2105800,{"time":313,"open":238,"high":314,"low":315,"close":316,"volume":317},"2025-12-23",2419,2340.5,2373,2600100,{"time":319,"open":265,"high":320,"low":321,"close":322,"volume":323},"2025-12-24",2416.5,2370.5,2376.5,1912500,{"time":325,"open":326,"high":327,"low":328,"close":328,"volume":329},"2025-12-25",2395,2398,2363,1497600,{"time":331,"open":332,"high":316,"low":333,"close":334,"volume":335},"2025-12-26",2370,2341.5,2354,2000100,{"time":337,"open":310,"high":338,"low":339,"close":340,"volume":341},"2025-12-29",2346.5,2299,2320,2065600,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-12-30",2310,2322.5,2272.5,2278,2193400,{"time":350,"open":351,"high":340,"low":352,"close":353,"volume":354},"2026-01-05",2289,2258.5,2309.5,3098600,{"time":356,"open":357,"high":358,"low":357,"close":359,"volume":360},"2026-01-06",2318,2428.5,2393,4676700,{"time":362,"open":363,"high":364,"low":365,"close":363,"volume":366},"2026-01-07",2380,2402,2365,1892500,{"time":368,"open":369,"high":326,"low":370,"close":370,"volume":371},"2026-01-08",2368.5,2321.5,2336300,{"time":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2026-01-09",2371.5,2441.5,2350.5,2409.5,4078600,{"time":380,"open":282,"high":381,"low":272,"close":382,"volume":383},"2026-01-13",2501.5,2468,4518800,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-01-14",2518,2667.5,2502,2614.5,6938900,{"time":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2026-01-15",2687.5,2743,2686,2741,6349700,{"time":399,"open":400,"high":401,"low":118,"close":402,"volume":403},"2026-01-16",2712,2754,2671,5281600,{"time":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2026-01-19",2674,2699.5,2637,2668.5,3273300,{"time":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2026-01-20",2700,2757,2687,2719.5,3319600,{"time":419,"open":131,"high":41,"low":420,"close":421,"volume":422},"2026-01-21",2689,2731.5,3277200,{"time":424,"open":38,"high":425,"low":426,"close":427,"volume":428},"2026-01-22",2769.5,2716,2721.5,2400400,{"time":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2026-01-23",2760,2783,2712.5,2749,2101400,{"time":437,"open":434,"high":438,"low":439,"close":440,"volume":441},"2026-01-26",2758.5,2647,2669.5,2973300,{"time":443,"open":444,"high":445,"low":94,"close":446,"volume":447},"2026-01-27",2638,2664.5,2595,3134300,{"time":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-28",2569,2606.5,2524,2543.5,2952900,{"time":456,"open":457,"high":458,"low":457,"close":459,"volume":460},"2026-01-29",2500,2559,2540.5,2381600,{"time":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-01-30",2527.5,2629.5,2519,2629,2581000,{"time":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2026-02-02",2677,2713.5,2648,2672,2476900,{"time":476,"open":477,"high":478,"low":387,"close":479,"volume":480},"2026-02-03",2729,2729.5,2710.5,2181900,{"time":482,"open":434,"high":483,"low":55,"close":484,"volume":485},"2026-02-04",2810,2788,3233800,{"time":487,"open":483,"high":488,"low":489,"close":490,"volume":491},"2026-02-05",2844.5,2785.5,2792.5,3101300,{"time":493,"open":143,"high":494,"low":495,"close":494,"volume":496},"2026-02-06",2753,2665,2886300,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-02-09",2869.5,2883,2830.5,2858,3434400,{"time":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-02-10",2800,2840.5,2767,2782.5,4080100,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-02-12",3034,3265,3025,3223,14757900,{"time":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-02-13",3280,3338,3218,3301,6305400,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-02-16",3311,3360,3250,3275,3020800,{"time":533,"open":534,"high":529,"low":535,"close":536,"volume":537},"2026-02-17",3230,3139,3142,3397500,{"time":539,"open":540,"high":540,"low":541,"close":542,"volume":543},"2026-02-18",3126,3005,3097,4205300,{"time":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-02-19",3117,3120,3032,3062,2741700,{"time":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-02-20",3079,3090,3023,3074,3006000,{"time":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-02-24",3137,3212,3116,3194,4103100,{"time":566,"open":567,"high":568,"low":569,"close":522,"volume":570},"2026-02-25",3220,3232,3163,2401500,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-02-26",3209,3214,3165,3175,2349800,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-02-27",3241,3332,3235,3300,4278600,{"time":586,"open":582,"high":587,"low":588,"close":589,"volume":590},"2026-03-02",3298,3213,3239,2036400,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-03-03",3170,3215,3037,3068,3487000,{"time":599,"open":600,"high":601,"low":602,"close":601,"volume":603},"2026-03-04",2948,3006,2915.5,3924000,{"time":605,"open":606,"high":607,"low":608,"close":608,"volume":609},"2026-03-05",3146,3178,3040,3869800,{"time":611,"open":612,"high":613,"low":614,"close":613,"volume":615},"2026-03-06",3017,3077,2996,1997600,{"time":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2026-03-09",2950,3045,2947.5,3036,2839100,{"time":624,"open":621,"high":553,"low":625,"close":626,"volume":627},"2026-03-10",3008,3070,2196100,{"time":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-11",3100,3109,2995.5,2997,2173100,{"time":636,"open":637,"high":633,"low":638,"close":639,"volume":640},"2026-03-12",2978,2945,2977,2851600,{"time":642,"open":618,"high":513,"low":643,"close":644,"volume":645},"2026-03-13",2948.5,3012,2597600,{"time":647,"open":648,"high":626,"low":649,"close":548,"volume":650},"2026-03-16",2999,2988,1837100,{"time":652,"open":596,"high":653,"low":555,"close":654,"volume":655},"2026-03-17",3080,3056,1431200,{"time":657,"open":658,"high":556,"low":659,"close":556,"volume":660},"2026-03-18",3050,3016,1750100,{"time":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-03-19",2976.5,3024,2968.5,2985.5,2752900,{"time":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-03-23",2911.5,2953,2900,2940,2658200,{"time":676,"open":677,"high":678,"low":643,"close":666,"volume":679},"2026-03-24",2986.5,3018,1968500,{"time":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-03-25",3010,3057,2983,3046,2188700,{"time":688,"open":689,"high":690,"low":633,"close":515,"volume":691},"2026-03-26",3058,3075,1589800,{"time":693,"open":554,"high":694,"low":695,"close":574,"volume":696},"2026-03-27",3237,3076,4931800,{"time":698,"open":699,"high":700,"low":540,"close":701,"volume":702},"2026-03-30",3144,3185,3174,3087000,{"time":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-03-31",3172,3249,3148,3190,2596900,{"time":711,"open":712,"high":713,"low":714,"close":713,"volume":715},"2026-04-01",3321,3400,3274,3247800,{"time":717,"open":718,"high":719,"low":583,"close":720,"volume":721},"2026-04-02",3407,3434,3318,2605800,{"time":723,"open":720,"high":724,"low":720,"close":725,"volume":726},"2026-04-03",3389,3385,1806200,{"time":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-04-06",3440,3483,3404,3433,2260100,{"time":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-04-07",3503,3535,3426,3452,2248500,{"time":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-04-08",3460,3507,3410,3505,3762900,{"time":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-04-09",3500,3518,3457,3472,2411000,{"time":756,"open":757,"high":758,"low":759,"close":759,"volume":760},"2026-04-10",3470,3488,3367,2448300,{"time":762,"open":581,"high":528,"low":763,"close":764,"volume":765},"2026-04-13",3268,3285,3003200,{"time":767,"open":768,"high":769,"low":770,"close":594,"volume":771},"2026-04-14",3260,3281,3195,2668200,{"time":773,"open":774,"high":769,"low":775,"close":776,"volume":777},"2026-04-15",3227,3192,3219,2717400,{"time":779,"open":607,"high":561,"low":780,"close":10,"volume":781},"2026-04-16",3110,3171900,{"time":13,"open":783,"high":606,"low":690,"close":9,"volume":784},3133,2748100,{"swings":786,"phaseSegments":810},[787,789,791,792,793,794,795,796,797,798,799,800,801,802,803,804,805,806,807,808,809],{"time":30,"kind":788,"price":32},"H",{"time":124,"kind":790,"price":127},"L",{"time":136,"kind":788,"price":137},{"time":189,"kind":790,"price":192},{"time":195,"kind":788,"price":197},{"time":229,"kind":790,"price":232},{"time":268,"kind":788,"price":270},{"time":286,"kind":790,"price":289},{"time":313,"kind":788,"price":314},{"time":350,"kind":790,"price":352},{"time":430,"kind":788,"price":432},{"time":456,"kind":790,"price":457},{"time":526,"kind":788,"price":528},{"time":539,"kind":790,"price":541},{"time":579,"kind":788,"price":581},{"time":599,"kind":790,"price":602},{"time":629,"kind":788,"price":631},{"time":636,"kind":790,"price":638},{"time":652,"kind":788,"price":653},{"time":669,"kind":790,"price":672},{"time":735,"kind":788,"price":737},[811,812,814,815,817],{"from":24,"to":250,"phase":8},{"from":250,"to":286,"phase":813},"DOWN",{"from":286,"to":545,"phase":8},{"from":545,"to":559,"phase":816},"UP",{"from":559,"to":18,"phase":8},{"code":4,"interval":819,"range":820,"candles":821,"indicators":1023,"lastTradeDate":762},"1w","1Y",[822,829,836,842,848,855,861,866,871,878,884,890,896,900,906,910,915,922,928,933,938,942,947,952,957,961,967,969,971,974,976,978,981,983,985,987,989,991,993,996,998,1000,1002,1004,1006,1009,1011,1013,1015,1017,1019,1021],{"time":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2025-04-21",2264.5,2401.5,2196,2375.5,14810800,{"time":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2025-04-28",2366,2392,2317,2333.5,9723400,{"time":837,"open":340,"high":838,"low":839,"close":840,"volume":841},"2025-05-05",2497.5,2303.5,2475,9083400,{"time":843,"open":844,"high":845,"low":244,"close":846,"volume":847},"2025-05-12",2455,2586,2362,16249500,{"time":849,"open":850,"high":851,"low":852,"close":853,"volume":854},"2025-05-19",2382,2466,2236,2282,14484600,{"time":856,"open":857,"high":858,"low":859,"close":294,"volume":860},"2025-05-26",2262,2352,2215.5,12200600,{"time":862,"open":344,"high":863,"low":864,"close":265,"volume":865},"2025-06-02",2492,2277,16283000,{"time":867,"open":825,"high":868,"low":283,"close":869,"volume":870},"2025-06-09",2658,2433,20089800,{"time":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2025-06-16",2454,2535,2407.5,2454.5,11371900,{"time":879,"open":880,"high":881,"low":882,"close":114,"volume":883},"2025-06-23",2446.5,2633,2416,12245800,{"time":885,"open":886,"high":66,"low":887,"close":888,"volume":889},"2025-06-30",2598,2539,2627,14372400,{"time":891,"open":92,"high":892,"low":893,"close":894,"volume":895},"2025-07-07",2684,2520.5,2608,13247100,{"time":897,"open":898,"high":94,"low":321,"close":276,"volume":899},"2025-07-14",2580,13831600,{"time":901,"open":309,"high":902,"low":903,"close":904,"volume":905},"2025-07-21",2486,2316,2383.5,12721300,{"time":907,"open":908,"high":382,"low":827,"close":282,"volume":909},"2025-07-28",2395.5,12672200,{"time":911,"open":912,"high":913,"low":309,"close":74,"volume":914},"2025-08-04",2390,2679,28783800,{"time":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2025-08-11",2574,2663,2514,2516,14585700,{"time":923,"open":924,"high":925,"low":873,"close":926,"volume":927},"2025-08-18",2530,2628.5,2471,13826200,{"time":929,"open":930,"high":931,"low":327,"close":276,"volume":932},"2025-08-25",2499.5,2513.5,14441700,{"time":934,"open":935,"high":936,"low":309,"close":278,"volume":937},"2025-09-01",2399,2462.5,11113400,{"time":939,"open":940,"high":270,"low":345,"close":332,"volume":941},"2025-09-08",2417.5,14834800,{"time":943,"open":365,"high":944,"low":338,"close":945,"volume":946},"2025-09-15",2505,2418.5,13180400,{"time":948,"open":949,"high":950,"low":358,"close":463,"volume":951},"2025-09-22",2435.5,2585,10957300,{"time":953,"open":954,"high":458,"low":955,"close":954,"volume":956},"2025-09-29",2520,2472,9855500,{"time":958,"open":898,"high":959,"low":930,"close":85,"volume":960},"2025-10-06",2646,13942000,{"time":962,"open":963,"high":55,"low":964,"close":965,"volume":966},"2025-10-13",2542,2470,2706,15151500,{"time":24,"open":25,"high":32,"low":54,"close":55,"volume":968},13030800,{"time":58,"open":38,"high":59,"low":80,"close":88,"volume":970},13636400,{"time":972,"open":92,"high":93,"low":107,"close":114,"volume":973},"2025-11-03",9719700,{"time":117,"open":118,"high":137,"low":127,"close":146,"volume":975},26159200,{"time":149,"open":150,"high":151,"low":178,"close":179,"volume":977},34411900,{"time":979,"open":183,"high":197,"low":192,"close":206,"volume":980},"2025-11-24",17781100,{"time":209,"open":210,"high":238,"low":232,"close":240,"volume":982},20765900,{"time":243,"open":244,"high":270,"low":253,"close":272,"volume":984},17415700,{"time":275,"open":276,"high":277,"low":289,"close":304,"volume":986},13578100,{"time":307,"open":308,"high":314,"low":310,"close":334,"volume":988},10116100,{"time":337,"open":310,"high":338,"low":346,"close":347,"volume":990},4259000,{"time":350,"open":351,"high":375,"low":352,"close":377,"volume":992},16082700,{"time":994,"open":282,"high":401,"low":272,"close":402,"volume":995},"2026-01-12",23089000,{"time":405,"open":406,"high":432,"low":408,"close":434,"volume":997},14371900,{"time":437,"open":434,"high":438,"low":457,"close":466,"volume":999},14023100,{"time":469,"open":470,"high":488,"low":472,"close":494,"volume":1001},13880200,{"time":498,"open":499,"high":521,"low":508,"close":523,"volume":1003},28577800,{"time":526,"open":527,"high":528,"low":541,"close":556,"volume":1005},16371300,{"time":1007,"open":560,"high":581,"low":562,"close":583,"volume":1008},"2026-02-23",13133000,{"time":586,"open":582,"high":587,"low":602,"close":613,"volume":1010},15314800,{"time":617,"open":618,"high":631,"low":638,"close":644,"volume":1012},12657500,{"time":647,"open":648,"high":653,"low":665,"close":666,"volume":1014},7771300,{"time":669,"open":670,"high":694,"low":672,"close":574,"volume":1016},13337000,{"time":698,"open":699,"high":719,"low":540,"close":725,"volume":1018},13343700,{"time":728,"open":729,"high":737,"low":759,"close":759,"volume":1020},13130800,{"time":762,"open":581,"high":528,"low":690,"close":9,"volume":1022},14308800,{"swings":1024,"phaseSegments":1038},[1025,1026,1027,1028,1029,1030,1031,1032,1033,1034,1035,1036,1037],{"time":823,"kind":790,"price":826},{"time":843,"kind":788,"price":845},{"time":856,"kind":790,"price":859},{"time":885,"kind":788,"price":66},{"time":901,"kind":790,"price":903},{"time":911,"kind":788,"price":913},{"time":939,"kind":790,"price":345},{"time":24,"kind":788,"price":32},{"time":209,"kind":790,"price":232},{"time":243,"kind":788,"price":270},{"time":350,"kind":790,"price":352},{"time":526,"kind":788,"price":528},{"time":669,"kind":790,"price":672},[1039,1042,1044],{"from":1040,"to":1041,"phase":8},"2025-04-25","2025-05-09",{"from":1041,"to":1043,"phase":813},"2025-05-30",{"from":1043,"to":18,"phase":8}]