[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:5938":3,"stock:chart:5938:d:6m":19,"stock:chart:weekly:5938:1y":741},{"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},"5938","ＬＩＸＩＬ","建設・資材","prime","TRANSITION",1615.5,1625,-0.005846153846153846,"2026-04-17T00:00:00+09:00","2026-04-17","本日は小幅下落でレンジ内推移。出来高は前日と比較して落ち着いた水準だが、機関の空売り残高が増加しており、上値への圧力が強まっている。フェーズはTRANSITIONで、今後の方向感を見極めるための蓄積局面と考えられる。需給面の悪化が続く限り、上昇は限定的となる。",{"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":709,"lastTradeDate":13},"1d","6M",[23,30,37,44,51,57,64,69,74,81,86,92,99,105,112,117,122,129,136,142,149,156,163,167,171,176,181,187,193,199,205,212,215,220,226,232,238,243,249,255,259,265,270,277,284,289,295,302,308,313,319,325,331,338,345,351,357,363,367,373,378,383,390,396,400,405,410,415,422,426,430,435,441,445,450,456,461,465,469,475,480,486,491,495,500,505,510,513,518,521,528,533,540,546,549,553,558,562,569,575,581,587,594,600,607,614,620,627,633,640,646,651,657,663,669,675,681,687,694,699,704],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1750,1751.5,1741,1749.5,975500,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1800,1819,1790.5,1798.5,1929300,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",1810.5,1818.5,1804,1816.5,1227200,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-23",1811,1815.5,1804.5,1813,979000,{"time":52,"open":53,"high":54,"low":47,"close":55,"volume":56},"2025-10-24",1818,1837.5,1832,1084100,{"time":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-27",1839,1851,1836,1847,1265200,{"time":65,"open":66,"high":67,"low":47,"close":42,"volume":68},"2025-10-28",1841,1841.5,1241300,{"time":70,"open":42,"high":71,"low":72,"close":72,"volume":73},"2025-10-29",1822,1777,1448000,{"time":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-10-30",1778.5,1794.5,1769.5,1788,2637600,{"time":82,"open":79,"high":83,"low":84,"close":84,"volume":85},"2025-10-31",1792.5,1710,3857200,{"time":87,"open":84,"high":88,"low":89,"close":90,"volume":91},"2025-11-04",1735.5,1686,1727,2867100,{"time":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-11-05",1728,1745,1718,1734,1986200,{"time":100,"open":88,"high":101,"low":102,"close":103,"volume":104},"2025-11-06",1765.5,1732.5,1751,1349200,{"time":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-11-07",1752,1776,1748,1774,1488600,{"time":113,"open":72,"high":114,"low":78,"close":115,"volume":116},"2025-11-10",1795.5,1791,989500,{"time":118,"open":79,"high":79,"low":119,"close":120,"volume":121},"2025-11-11",1766,1774.5,961700,{"time":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-11-12",1760,1783,1756.5,1766.5,1373100,{"time":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-11-13",1778,1782.5,1770,1773,1048800,{"time":137,"open":133,"high":138,"low":139,"close":140,"volume":141},"2025-11-14",1782,1761.5,1772.5,947900,{"time":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-11-17",1771,1772,1756,1763,890800,{"time":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-11-18",1759.5,1767.5,1740.5,1745.5,1226400,{"time":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-11-19",1759,1761,1738.5,1748.5,1100600,{"time":164,"open":103,"high":165,"low":154,"close":154,"volume":166},"2025-11-20",1762,1092900,{"time":168,"open":95,"high":169,"low":95,"close":169,"volume":170},"2025-11-21",1775.5,1272200,{"time":172,"open":173,"high":114,"low":174,"close":77,"volume":175},"2025-11-25",1784,1777.5,1002800,{"time":177,"open":32,"high":48,"low":178,"close":179,"volume":180},"2025-11-26",1790,1793.5,1413600,{"time":182,"open":183,"high":184,"low":185,"close":184,"volume":186},"2025-11-27",1830.5,1844.5,1824.5,1948000,{"time":188,"open":189,"high":190,"low":66,"close":191,"volume":192},"2025-11-28",1845,1858.5,1849,1262500,{"time":194,"open":195,"high":196,"low":55,"close":197,"volume":198},"2025-12-01",1853.5,1854.5,1839.5,1184100,{"time":200,"open":197,"high":201,"low":202,"close":203,"volume":204},"2025-12-02",1852.5,1825.5,1826,991900,{"time":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-12-03",1820,1827,1802.5,1807.5,916800,{"time":213,"open":41,"high":203,"low":32,"close":203,"volume":214},"2025-12-04",801600,{"time":216,"open":217,"high":183,"low":218,"close":183,"volume":219},"2025-12-05",1823,1810,769600,{"time":221,"open":222,"high":189,"low":223,"close":224,"volume":225},"2025-12-08",1831,1827.5,1843.5,1019500,{"time":227,"open":228,"high":229,"low":230,"close":197,"volume":231},"2025-12-09",1846,1850.5,1835,761300,{"time":233,"open":234,"high":235,"low":59,"close":236,"volume":237},"2025-12-10",1843,1863,1852,1051300,{"time":239,"open":240,"high":240,"low":241,"close":241,"volume":242},"2025-12-11",1862,1824,614600,{"time":244,"open":245,"high":246,"low":247,"close":246,"volume":248},"2025-12-12",1838.5,1865,1834.5,1099700,{"time":250,"open":246,"high":251,"low":252,"close":253,"volume":254},"2025-12-15",1882.5,1859.5,1881,1429500,{"time":256,"open":257,"high":257,"low":60,"close":60,"volume":258},"2025-12-16",1878,773300,{"time":260,"open":261,"high":262,"low":61,"close":263,"volume":264},"2025-12-17",1850,1853,1848.5,1024300,{"time":266,"open":261,"high":267,"low":67,"close":268,"volume":269},"2025-12-18",1867.5,1866.5,709500,{"time":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-12-19",1864,1872.5,1860.5,1871,1290800,{"time":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-12-22",1876,1884,1866,1868.5,1160100,{"time":285,"open":286,"high":287,"low":252,"close":287,"volume":288},"2025-12-23",1872,1874,1409800,{"time":290,"open":291,"high":292,"low":287,"close":293,"volume":294},"2025-12-24",1875,1907.5,1898,1778800,{"time":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-12-25",1900,1923,1894,1913.5,1003900,{"time":303,"open":304,"high":304,"low":305,"close":306,"volume":307},"2025-12-26",1920,1893.5,1896,1067100,{"time":309,"open":310,"high":311,"low":306,"close":311,"volume":312},"2025-12-29",1906.5,1912.5,860200,{"time":314,"open":315,"high":316,"low":317,"close":317,"volume":318},"2025-12-30",1913,1917.5,1894.5,927100,{"time":320,"open":321,"high":311,"low":322,"close":323,"volume":324},"2026-01-05",1903.5,1895,1896.5,981200,{"time":326,"open":327,"high":328,"low":327,"close":329,"volume":330},"2026-01-06",1910,1934,1933.5,1436000,{"time":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2026-01-07",1925,1941.5,1915,1939,1057300,{"time":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2026-01-08",1935,1935.5,1897.5,1909,1494100,{"time":346,"open":347,"high":348,"low":321,"close":349,"volume":350},"2026-01-09",1930,1932,1904,1341400,{"time":352,"open":315,"high":353,"low":354,"close":355,"volume":356},"2026-01-13",1927.5,1904.5,1921.5,1598100,{"time":358,"open":304,"high":359,"low":360,"close":361,"volume":362},"2026-01-14",1938,1914,1930.5,1426600,{"time":364,"open":333,"high":365,"low":315,"close":340,"volume":366},"2026-01-15",1943,1779700,{"time":368,"open":369,"high":359,"low":370,"close":371,"volume":372},"2026-01-16",1932.5,1921,1928,1103300,{"time":374,"open":375,"high":369,"low":376,"close":369,"volume":377},"2026-01-19",1924,1902,1378700,{"time":379,"open":333,"high":380,"low":381,"close":370,"volume":382},"2026-01-20",1931,1911,1266500,{"time":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-01-21",1907,1910.5,1878.5,1885,2069700,{"time":391,"open":392,"high":393,"low":394,"close":291,"volume":395},"2026-01-22",1868,1892,1856.5,1889100,{"time":397,"open":398,"high":393,"low":272,"close":392,"volume":399},"2026-01-23",1889.5,1369800,{"time":401,"open":402,"high":403,"low":230,"close":230,"volume":404},"2026-01-26",1858,1863.5,2070800,{"time":406,"open":407,"high":61,"low":408,"close":408,"volume":409},"2026-01-27",1833,1813.5,1900000,{"time":411,"open":412,"high":413,"low":131,"close":131,"volume":414},"2026-01-28",1800.5,1803.5,2806300,{"time":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-01-29",1775,1792,1755,1787,1980700,{"time":423,"open":424,"high":71,"low":27,"close":140,"volume":425},"2026-01-30",1799,4000600,{"time":427,"open":428,"high":428,"low":145,"close":145,"volume":429},"2026-02-02",1828,3455600,{"time":431,"open":432,"high":209,"low":433,"close":79,"volume":434},"2026-02-03",1785,1781,2196600,{"time":436,"open":418,"high":437,"low":438,"close":439,"volume":440},"2026-02-04",1838,1791.5,1830,1934600,{"time":442,"open":402,"high":257,"low":62,"close":443,"volume":444},"2026-02-05",1873,2037400,{"time":446,"open":273,"high":447,"low":448,"close":447,"volume":449},"2026-02-06",1890,1860,1336100,{"time":451,"open":452,"high":453,"low":287,"close":454,"volume":455},"2026-02-09",1905,1914.5,1880.5,2114900,{"time":457,"open":454,"high":458,"low":257,"close":459,"volume":460},"2026-02-10",1901.5,1887.5,1469900,{"time":462,"open":299,"high":463,"low":305,"close":315,"volume":464},"2026-02-12",1918.5,1615400,{"time":466,"open":297,"high":343,"low":387,"close":467,"volume":468},"2026-02-13",1879.5,1646500,{"time":470,"open":471,"high":472,"low":473,"close":473,"volume":474},"2026-02-16",1883,1891,1856,1865000,{"time":476,"open":261,"high":477,"low":478,"close":62,"volume":479},"2026-02-17",1857,1837,1379900,{"time":481,"open":482,"high":483,"low":482,"close":484,"volume":485},"2026-02-18",1847.5,1870.5,1865.5,1081700,{"time":487,"open":448,"high":488,"low":184,"close":489,"volume":490},"2026-02-19",1861.5,1854,1483000,{"time":492,"open":261,"high":60,"low":493,"close":493,"volume":494},"2026-02-20",1825,2183800,{"time":496,"open":241,"high":407,"low":497,"close":498,"volume":499},"2026-02-24",1805.5,1815,2245100,{"time":501,"open":498,"high":53,"low":502,"close":503,"volume":504},"2026-02-25",1798,1802,2378400,{"time":506,"open":507,"high":508,"low":32,"close":503,"volume":509},"2026-02-26",1801,1822.5,2070000,{"time":511,"open":218,"high":230,"low":503,"close":230,"volume":512},"2026-02-27",1952700,{"time":514,"open":515,"high":53,"low":516,"close":515,"volume":517},"2026-03-02",1808,1794,2958900,{"time":519,"open":413,"high":210,"low":133,"close":133,"volume":520},"2026-03-03",4050000,{"time":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-03-04",1750.5,1753,1710.5,1730,4449000,{"time":529,"open":530,"high":132,"low":531,"close":153,"volume":532},"2026-03-05",1779,1740,2754900,{"time":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-03-06",1722,1742.5,1717,1735,2451100,{"time":541,"open":84,"high":542,"low":543,"close":544,"volume":545},"2026-03-09",1729,1698.5,1719,4614700,{"time":547,"open":103,"high":103,"low":542,"close":160,"volume":548},"2026-03-10",2096600,{"time":550,"open":103,"high":133,"low":523,"close":551,"volume":552},"2026-03-11",1753.5,1503900,{"time":554,"open":25,"high":25,"low":555,"close":556,"volume":557},"2026-03-12",1725,1726.5,2118900,{"time":559,"open":560,"high":90,"low":84,"close":525,"volume":561},"2026-03-13",1714,2268200,{"time":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-03-16",1700.5,1707,1675,1682,4055700,{"time":570,"open":571,"high":572,"low":573,"close":573,"volume":574},"2026-03-17",1700,1704.5,1692.5,1772000,{"time":576,"open":577,"high":578,"low":564,"close":579,"volume":580},"2026-03-18",1709.5,1723.5,1720,1887000,{"time":582,"open":583,"high":584,"low":585,"close":585,"volume":586},"2026-03-19",1711,1712,1655.5,6390200,{"time":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-03-23",1657.5,1667,1628,1631,4835300,{"time":595,"open":596,"high":596,"low":597,"close":598,"volume":599},"2026-03-24",1664,1640,1663.5,3100600,{"time":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-03-25",1690,1693.5,1681,1688,3055900,{"time":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-03-26",1703,1705,1685.5,1696.5,2811400,{"time":615,"open":571,"high":616,"low":617,"close":618,"volume":619},"2026-03-27",1708,1689,1695,3662800,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-30",1611,1630,1600.5,1624,3442800,{"time":628,"open":625,"high":629,"low":630,"close":631,"volume":632},"2026-03-31",1641.5,1613,1621.5,2405700,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-04-01",1650,1651,1632.5,1642.5,1723400,{"time":641,"open":642,"high":643,"low":644,"close":623,"volume":645},"2026-04-02",1656,1669.5,1620,2903700,{"time":647,"open":623,"high":648,"low":623,"close":649,"volume":650},"2026-04-03",1647.5,1640.5,1436100,{"time":652,"open":653,"high":654,"low":655,"close":655,"volume":656},"2026-04-06",1646.5,1647,1635,1348000,{"time":658,"open":659,"high":660,"low":655,"close":661,"volume":662},"2026-04-07",1644.5,1655,1639.5,1414600,{"time":664,"open":665,"high":666,"low":667,"close":666,"volume":668},"2026-04-08",1669,1676.5,1650.5,2104100,{"time":670,"open":671,"high":672,"low":673,"close":598,"volume":674},"2026-04-09",1679,1686.5,1658,1413500,{"time":676,"open":677,"high":678,"low":660,"close":679,"volume":680},"2026-04-10",1661.5,1672.5,1668,1458300,{"time":682,"open":683,"high":598,"low":684,"close":685,"volume":686},"2026-04-13",1663,1589,1606.5,4855500,{"time":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-04-14",1614.5,1619.5,1598,1608,3155000,{"time":695,"open":622,"high":696,"low":697,"close":9,"volume":698},"2026-04-15",1623.5,1610,1958200,{"time":700,"open":644,"high":701,"low":702,"close":10,"volume":703},"2026-04-16",1645.5,1616.5,2624400,{"time":13,"open":705,"high":706,"low":707,"close":9,"volume":708},1624.5,1627.5,1615,2059200,{"swings":710,"phaseSegments":729},[711,713,715,716,717,718,719,720,721,722,723,724,725,726,727,728],{"time":58,"kind":712,"price":60},"H",{"time":87,"kind":714,"price":89},"L",{"time":113,"kind":712,"price":114},{"time":157,"kind":714,"price":160},{"time":188,"kind":712,"price":190},{"time":213,"kind":714,"price":32},{"time":364,"kind":712,"price":365},{"time":423,"kind":714,"price":27},{"time":462,"kind":712,"price":463},{"time":541,"kind":714,"price":543},{"time":550,"kind":712,"price":133},{"time":588,"kind":714,"price":591},{"time":615,"kind":712,"price":616},{"time":621,"kind":714,"price":624},{"time":670,"kind":712,"price":672},{"time":682,"kind":714,"price":684},[730,731,733,734,736,737,738,739,740],{"from":24,"to":266,"phase":8},{"from":266,"to":436,"phase":732},"UP",{"from":436,"to":554,"phase":8},{"from":554,"to":563,"phase":735},"DOWN",{"from":563,"to":608,"phase":8},{"from":608,"to":634,"phase":735},{"from":634,"to":641,"phase":8},{"from":641,"to":658,"phase":735},{"from":658,"to":18,"phase":8},{"code":4,"interval":742,"range":743,"candles":744,"indicators":930,"lastTradeDate":682},"1w","1Y",[745,751,758,762,767,772,776,781,786,791,796,801,807,812,816,819,823,829,834,840,845,851,856,860,863,867,874,876,878,881,883,885,888,890,892,894,896,898,900,903,905,907,909,911,913,916,918,920,922,924,926,928],{"time":746,"open":644,"high":747,"low":748,"close":749,"volume":750},"2025-04-21",1661,1605,1652.5,4323300,{"time":752,"open":753,"high":754,"low":755,"close":756,"volume":757},"2025-04-28",1660,1687,1617,1636,7979700,{"time":759,"open":760,"high":749,"low":622,"close":661,"volume":761},"2025-05-05",1626,4447300,{"time":763,"open":701,"high":764,"low":661,"close":765,"volume":766},"2025-05-12",1676,1651.5,5974200,{"time":768,"open":665,"high":769,"low":770,"close":685,"volume":771},"2025-05-19",1670,1601.5,6645600,{"time":773,"open":774,"high":756,"low":770,"close":10,"volume":775},"2025-05-26",1605.5,5526800,{"time":777,"open":10,"high":778,"low":779,"close":625,"volume":780},"2025-06-02",1641,1614,4957000,{"time":782,"open":625,"high":783,"low":630,"close":784,"volume":785},"2025-06-09",1638.5,1613.5,5250300,{"time":787,"open":690,"high":706,"low":788,"close":789,"volume":790},"2025-06-16",1604,1618,6788400,{"time":792,"open":705,"high":596,"low":793,"close":794,"volume":795},"2025-06-23",1603.5,1654,7058600,{"time":797,"open":753,"high":798,"low":673,"close":799,"volume":800},"2025-06-30",1736.5,1721,7699400,{"time":802,"open":535,"high":803,"low":804,"close":805,"volume":806},"2025-07-07",1752.5,1704,1739.5,6075200,{"time":808,"open":90,"high":27,"low":809,"close":810,"volume":811},"2025-07-14",1680.5,1683.5,5162600,{"time":813,"open":814,"high":119,"low":590,"close":139,"volume":815},"2025-07-21",1685,6610700,{"time":817,"open":124,"high":261,"low":531,"close":418,"volume":818},"2025-07-28",11198700,{"time":820,"open":147,"high":821,"low":124,"close":268,"volume":822},"2025-08-04",1869,9821500,{"time":824,"open":825,"high":826,"low":825,"close":827,"volume":828},"2025-08-11",1870,1908,1905.5,8629600,{"time":830,"open":297,"high":831,"low":322,"close":832,"volume":833},"2025-08-18",1948.5,1941,7719600,{"time":835,"open":836,"high":837,"low":472,"close":838,"volume":839},"2025-08-25",1948,1961,1919.5,6732000,{"time":841,"open":842,"high":843,"low":381,"close":843,"volume":844},"2025-09-01",1922.5,1972,6414700,{"time":846,"open":847,"high":848,"low":849,"close":849,"volume":850},"2025-09-08",1971,1990,1950,6153400,{"time":852,"open":853,"high":854,"low":386,"close":463,"volume":855},"2025-09-15",1949,1954.5,5578400,{"time":857,"open":381,"high":340,"low":858,"close":463,"volume":859},"2025-09-22",1898.5,6609700,{"time":861,"open":253,"high":447,"low":103,"close":146,"volume":862},"2025-09-29",8159700,{"time":864,"open":424,"high":507,"low":865,"close":26,"volume":866},"2025-10-06",1742,5919700,{"time":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2025-10-13",1729.5,1744.5,1714.5,1730.5,4327700,{"time":24,"open":25,"high":54,"low":27,"close":55,"volume":875},6195100,{"time":58,"open":59,"high":60,"low":84,"close":84,"volume":877},10449300,{"time":879,"open":84,"high":108,"low":89,"close":110,"volume":880},"2025-11-03",7691100,{"time":113,"open":72,"high":114,"low":126,"close":140,"volume":882},5321000,{"time":143,"open":144,"high":169,"low":160,"close":169,"volume":884},5582900,{"time":886,"open":173,"high":190,"low":174,"close":191,"volume":887},"2025-11-24",5626900,{"time":194,"open":195,"high":196,"low":32,"close":183,"volume":889},4664000,{"time":221,"open":222,"high":246,"low":241,"close":246,"volume":891},4546400,{"time":250,"open":246,"high":251,"low":61,"close":275,"volume":893},5227400,{"time":278,"open":279,"high":298,"low":252,"close":306,"volume":895},6419700,{"time":309,"open":310,"high":316,"low":317,"close":317,"volume":897},1787300,{"time":320,"open":321,"high":334,"low":322,"close":349,"volume":899},6310000,{"time":901,"open":315,"high":365,"low":354,"close":371,"volume":902},"2026-01-12",5907700,{"time":374,"open":375,"high":369,"low":394,"close":392,"volume":904},7973800,{"time":401,"open":402,"high":403,"low":27,"close":140,"volume":906},12758400,{"time":427,"open":428,"high":447,"low":145,"close":447,"volume":908},10960300,{"time":451,"open":452,"high":463,"low":287,"close":467,"volume":910},6846700,{"time":470,"open":471,"high":472,"low":493,"close":493,"volume":912},7993400,{"time":914,"open":241,"high":230,"low":502,"close":230,"volume":915},"2026-02-23",8646200,{"time":514,"open":515,"high":53,"low":525,"close":538,"volume":917},16663900,{"time":541,"open":84,"high":133,"low":543,"close":525,"volume":919},12602300,{"time":563,"open":564,"high":578,"low":585,"close":585,"volume":921},14104900,{"time":588,"open":589,"high":616,"low":591,"close":618,"volume":923},17466000,{"time":621,"open":622,"high":643,"low":624,"close":649,"volume":925},11911700,{"time":652,"open":653,"high":672,"low":655,"close":679,"volume":927},7738500,{"time":682,"open":683,"high":598,"low":684,"close":9,"volume":929},14652300,{"swings":931,"phaseSegments":939},[932,933,934,935,936,937,938],{"time":752,"kind":712,"price":754},{"time":768,"kind":714,"price":770},{"time":846,"kind":712,"price":848},{"time":879,"kind":714,"price":89},{"time":901,"kind":712,"price":365},{"time":401,"kind":714,"price":27},{"time":451,"kind":712,"price":463},[940],{"from":941,"to":18,"phase":8},"2025-04-25"]