[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6976":3,"stock:chart:6976:d:6m":19,"stock:chart:weekly:6976:1y":807},{"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},"6976","太陽誘電","電機・精密","prime","TRANSITION",6203,6238,-0.00561077268355242,"2026-04-17T00:00:00+09:00","2026-04-17","太陽誘電（6976）は現在6,203円で小幅下落しているが、出来高362万8900株を伴うため、エネルギーは十分にある。機関の空売り残高が減少しており、買い戻しが進むことで反発の可能性が高まっている。確定高値4,274円を更新中のため、今後の終値での定着が注目される。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:00:58","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":782,"lastTradeDate":13},"1d","6M",[23,29,36,43,50,56,63,69,76,83,90,97,103,110,116,123,130,137,144,151,158,164,171,177,184,190,196,203,208,215,222,229,236,242,249,255,262,269,275,282,288,295,301,308,315,321,328,334,340,347,352,358,363,369,373,378,384,391,396,402,407,412,418,425,431,438,445,450,456,462,466,469,475,480,486,493,500,506,513,520,527,534,541,548,555,562,569,575,581,587,593,599,606,613,620,627,632,638,645,651,656,663,669,676,681,688,692,698,704,709,714,720,727,733,739,745,752,759,766,772,777],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",3614,3700,3594,1502100,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",3750,3755,3648,3677,1733900,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",3693,3773,3652,3730,1844500,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",3665,3680,3610,3643,1624200,{"time":51,"open":52,"high":53,"low":54,"close":53,"volume":55},"2025-10-24",3692,3889,3683,2942100,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",3948,4149,3907,4125,3061600,{"time":64,"open":61,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",4251,4081,4102,2137900,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",4134,4254,4101,4216,2454300,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-10-30",4167,4241,4155,4209,3183300,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-10-31",4205,4575,4151,4401,4396200,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-04",4500,4677,4480,4482,3209100,{"time":98,"open":99,"high":100,"low":101,"close":81,"volume":102},"2025-11-05",4376,4398,4112,3731900,{"time":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-11-06",4393,4421,4288,4345,2894500,{"time":111,"open":112,"high":113,"low":114,"close":114,"volume":115},"2025-11-07",3785,3899,3645,4554200,{"time":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-11-10",3600,3608,3465,3550,4852900,{"time":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-11-11",3588,3596,3402,3408,2767200,{"time":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-11-12",3338,3399,3299,3359,2744500,{"time":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-11-13",3321,3358,3258,3308,2496800,{"time":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-11-14",3238,3378,3235,3368,2694400,{"time":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-11-17",3365,3393,3286,3287,1978600,{"time":159,"open":146,"high":160,"low":161,"close":162,"volume":163},"2025-11-18",3253,3117,3128,2618100,{"time":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-11-19",3141,3204,3090,3146,2257300,{"time":172,"open":173,"high":174,"low":175,"close":175,"volume":176},"2025-11-20",3329,3430,3264,2711200,{"time":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-11-21",3124,3213,3122,3160,2416000,{"time":185,"open":186,"high":187,"low":188,"close":188,"volume":189},"2025-11-25",3243,3276,3205,1316200,{"time":191,"open":188,"high":192,"low":193,"close":194,"volume":195},"2025-11-26",3244,3174,3228,1496900,{"time":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-11-27",3201,3259,3184,3246,1268400,{"time":204,"open":205,"high":206,"low":146,"close":199,"volume":207},"2025-11-28",3242,3289,743200,{"time":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-12-01",3314,3369,3277,3356,1608900,{"time":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-12-02",3400,3498,3374,3474,2357000,{"time":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-12-03",3518,3764,3509,3699,5174000,{"time":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-12-04",3691,3883,3666,3874,3587000,{"time":237,"open":238,"high":239,"low":240,"close":239,"volume":241},"2025-12-05",3734,3861,3721,2461100,{"time":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-12-08",3871,3882,3783,3859,2313100,{"time":250,"open":251,"high":113,"low":252,"close":253,"volume":254},"2025-12-09",3858,3824,3842,1130500,{"time":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-12-10",3885,3985,3756,3796,2074800,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-12-11",3815,3819,3632,3635,2557300,{"time":270,"open":271,"high":272,"low":273,"close":273,"volume":274},"2025-12-12",3702,3703,3637,1564200,{"time":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-12-15",3528,3591,3488,3519,1558200,{"time":283,"open":284,"high":285,"low":213,"close":286,"volume":287},"2025-12-16",3449,3479,3401,1871500,{"time":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-12-17",3355,3448,3313,3415,1529200,{"time":296,"open":297,"high":298,"low":134,"close":299,"volume":300},"2025-12-18",3312,3397,3363,1330700,{"time":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-12-19",3372,3392,3346,3370,1857000,{"time":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-12-22",3450,3524,3435,3489,1248500,{"time":316,"open":317,"high":318,"low":310,"close":319,"volume":320},"2025-12-23",3457,3510,3503,982800,{"time":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-12-24",3514,3613,3492,3555,1572200,{"time":329,"open":330,"high":331,"low":121,"close":332,"volume":333},"2025-12-25",3609,3628,3577,819400,{"time":335,"open":336,"high":332,"low":337,"close":338,"volume":339},"2025-12-26",3569,3513,3537,934200,{"time":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-12-29",3561,3597,3501,3533,826200,{"time":348,"open":344,"high":336,"low":349,"close":350,"volume":351},"2025-12-30",3500,3540,643700,{"time":353,"open":354,"high":355,"low":273,"close":356,"volume":357},"2026-01-05",3660,3717,3673,1578500,{"time":359,"open":26,"high":26,"low":360,"close":361,"volume":362},"2026-01-06",3565,3615,1699800,{"time":364,"open":330,"high":365,"low":366,"close":367,"volume":368},"2026-01-07",3647,3585,3626,1537100,{"time":370,"open":371,"high":278,"low":128,"close":128,"volume":372},"2026-01-08",3590,2808000,{"time":374,"open":375,"high":220,"low":304,"close":376,"volume":377},"2026-01-09",3420,3405,2061500,{"time":379,"open":380,"high":381,"low":174,"close":382,"volume":383},"2026-01-13",3545,3568,3446,2210800,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-01-14",3476,3758,3466,3684,3472000,{"time":392,"open":48,"high":233,"low":393,"close":394,"volume":395},"2026-01-15",3592,3618,1748700,{"time":397,"open":398,"high":272,"low":399,"close":400,"volume":401},"2026-01-16",3571,3558,3630,2734700,{"time":403,"open":118,"high":354,"low":404,"close":405,"volume":406},"2026-01-19",3551,3624,1894000,{"time":408,"open":409,"high":366,"low":410,"close":121,"volume":411},"2026-01-20",3560,3493,2015400,{"time":413,"open":414,"high":326,"low":415,"close":416,"volume":417},"2026-01-21",3433,3427,3532,1431700,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-22",3559,3690,3539,3601,1835200,{"time":426,"open":423,"high":427,"low":428,"close":429,"volume":430},"2026-01-23",3638,3543,3581,1404300,{"time":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-01-26",3477,3506,3382,3391,2284800,{"time":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-01-27",3385,3418,3343,3371,1540400,{"time":446,"open":173,"high":447,"low":201,"close":448,"volume":449},"2026-01-28",3339,3273,2843300,{"time":451,"open":452,"high":175,"low":453,"close":454,"volume":455},"2026-01-29",3247,3167,3229,2073500,{"time":457,"open":198,"high":458,"low":459,"close":460,"volume":461},"2026-01-30",3268,3186,3241,2156900,{"time":463,"open":464,"high":154,"low":453,"close":458,"volume":465},"2026-02-02",3296,4314600,{"time":467,"open":312,"high":224,"low":219,"close":128,"volume":468},"2026-02-03",4259400,{"time":470,"open":128,"high":471,"low":472,"close":473,"volume":474},"2026-02-04",3480,3384,3447,2098000,{"time":476,"open":477,"high":478,"low":386,"close":434,"volume":479},"2026-02-05",3494,3542,2401500,{"time":481,"open":318,"high":482,"low":483,"close":484,"volume":485},"2026-02-06",3566,3423,3531,2472400,{"time":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-02-09",4021,4172,3769,3901,7913500,{"time":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-02-10",3884,4039,3872,4016,3083300,{"time":501,"open":498,"high":502,"low":503,"close":504,"volume":505},"2026-02-12",4132,3932,4129,2689500,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2026-02-13",4059,4210,3999,4063,2713200,{"time":514,"open":515,"high":516,"low":517,"close":518,"volume":519},"2026-02-16",4108,4159,4034,4088,1399900,{"time":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-02-17",4050,4495,4000,4444,3590200,{"time":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-02-18",4400,4621,4232,4607,4548700,{"time":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-02-19",4700,4741,4542,4665,2765700,{"time":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-02-20",4615,4785,4596,4634,2057300,{"time":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-02-24",4774,5041,4670,4972,3642700,{"time":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-02-25",5020,5274,4989,5131,4070200,{"time":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-02-26",5231,5326,4836,4889,4185500,{"time":570,"open":571,"high":572,"low":536,"close":573,"volume":574},"2026-02-27",4760,4854,4796,2857400,{"time":576,"open":536,"high":577,"low":578,"close":579,"volume":580},"2026-03-02",4953,4671,4867,2202000,{"time":582,"open":583,"high":584,"low":585,"close":585,"volume":586},"2026-03-03",4848,4907,4457,3873500,{"time":588,"open":589,"high":590,"low":591,"close":79,"volume":592},"2026-03-04",4247,4463,4146,3104300,{"time":594,"open":595,"high":596,"low":589,"close":597,"volume":598},"2026-03-05",4405,4478,4367,2129000,{"time":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-03-06",4280,4386,4206,4325,1759900,{"time":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-03-09",4045,4120,3751,3940,4320500,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-10",4080,4164,4031,4089,1896000,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-11",4152,4233,4071,4100,2050400,{"time":628,"open":629,"high":67,"low":630,"close":524,"volume":631},"2026-03-12",4030,3914,1968800,{"time":633,"open":634,"high":635,"low":636,"close":635,"volume":637},"2026-03-13",3860,3936,3825,1845000,{"time":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-03-16",3919,3982,3845,3978,2164200,{"time":646,"open":647,"high":108,"low":648,"close":649,"volume":650},"2026-03-17",4066,4007,4182,3619700,{"time":652,"open":653,"high":654,"low":85,"close":654,"volume":655},"2026-03-18",4266,4340,1997600,{"time":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-03-19",4190,4255,4117,4154,2258100,{"time":664,"open":665,"high":258,"low":666,"close":667,"volume":668},"2026-03-23",3903,3828,3926,1864900,{"time":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-03-24",4136,4175,3892,3971,2484700,{"time":677,"open":678,"high":679,"low":522,"close":515,"volume":680},"2026-03-25",4135,4169,1601200,{"time":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-03-26",4158,4274,4138,4160,1460700,{"time":689,"open":690,"high":616,"low":648,"close":61,"volume":691},"2026-03-27",4090,2096100,{"time":693,"open":694,"high":695,"low":696,"close":636,"volume":697},"2026-03-30",3804,3857,3746,2524000,{"time":699,"open":45,"high":700,"low":701,"close":702,"volume":703},"2026-03-31",3803,3606,3694,2262600,{"time":705,"open":706,"high":522,"low":707,"close":608,"volume":708},"2026-04-01",3904,3888,1726000,{"time":710,"open":690,"high":711,"low":712,"close":239,"volume":713},"2026-04-02",4110,3841,1642800,{"time":715,"open":716,"high":717,"low":718,"close":717,"volume":719},"2026-04-03",4180,4360,4178,4397700,{"time":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-04-06",4338,4605,4326,4549,3577500,{"time":728,"open":725,"high":729,"low":730,"close":731,"volume":732},"2026-04-07",4643,4522,4581,2046400,{"time":734,"open":735,"high":736,"low":737,"close":557,"volume":738},"2026-04-08",4896,5045,4824,3690400,{"time":740,"open":741,"high":742,"low":566,"close":743,"volume":744},"2026-04-09",4996,5004,4863,2088600,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-04-10",4879,5026,4860,4957,2046100,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-04-13",4931,5130,4890,5073,3045500,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-04-14",5164,5298,5101,5279,2707700,{"time":767,"open":768,"high":769,"low":768,"close":770,"volume":771},"2026-04-15",5533,5883,5847,7076400,{"time":773,"open":770,"high":774,"low":775,"close":10,"volume":776},"2026-04-16",6288,5794,6018300,{"time":13,"open":778,"high":779,"low":780,"close":9,"volume":781},6221,6388,6110,3628900,{"swings":783,"phaseSegments":802},[784,786,788,789,790,791,792,793,794,795,796,797,798,799,800,801],{"time":91,"kind":785,"price":93},"H",{"time":165,"kind":787,"price":168},"L",{"time":256,"kind":785,"price":258},{"time":296,"kind":787,"price":134},{"time":329,"kind":785,"price":331},{"time":348,"kind":787,"price":349},{"time":353,"kind":785,"price":355},{"time":374,"kind":787,"price":304},{"time":385,"kind":785,"price":387},{"time":451,"kind":787,"price":453},{"time":563,"kind":785,"price":565},{"time":607,"kind":787,"price":610},{"time":646,"kind":785,"price":108},{"time":664,"kind":787,"price":666},{"time":682,"kind":785,"price":684},{"time":699,"kind":787,"price":701},[803,804,806],{"from":24,"to":111,"phase":8},{"from":111,"to":185,"phase":805},"UP",{"from":185,"to":18,"phase":8},{"code":4,"interval":808,"range":809,"candles":810,"indicators":1038,"lastTradeDate":753},"1w","1Y",[811,818,824,831,838,845,852,859,866,873,880,887,893,900,907,914,921,928,935,942,949,955,961,967,973,976,982,984,986,989,991,993,996,998,1000,1002,1004,1006,1008,1011,1013,1015,1017,1019,1021,1024,1026,1028,1030,1032,1034,1036],{"time":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2025-04-21",2065.5,2248.5,1967.5,2232,11355400,{"time":819,"open":820,"high":820,"low":821,"close":822,"volume":823},"2025-04-28",2229.5,2126.5,2185,9669200,{"time":825,"open":826,"high":827,"low":828,"close":829,"volume":830},"2025-05-05",2141,2224,2109.5,2202,5951800,{"time":832,"open":833,"high":834,"low":835,"close":836,"volume":837},"2025-05-12",2336,2571,2188.5,2560,20862500,{"time":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2025-05-19",2515,2588,2326.5,2348,9274900,{"time":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2025-05-26",2330,2490,2318.5,2428,5458500,{"time":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2025-06-02",2375.5,2457,2341,2420,4850200,{"time":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2025-06-09",2448.5,2498,2289,2331.5,6747800,{"time":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2025-06-16",2346,2367.5,2257,2325.5,9789300,{"time":874,"open":875,"high":876,"low":877,"close":878,"volume":879},"2025-06-23",2299,2668,2271.5,2563,13127600,{"time":881,"open":882,"high":883,"low":884,"close":885,"volume":886},"2025-06-30",2589,2624,2441,2573,8928400,{"time":888,"open":836,"high":889,"low":890,"close":891,"volume":892},"2025-07-07",2684,2486.5,2630.5,6030800,{"time":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2025-07-14",2595,2679.5,2522,2628.5,6437800,{"time":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2025-07-21",2630,2802.5,2550,2715.5,7328800,{"time":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2025-07-28",2744.5,2895.5,2727.5,2853.5,8807900,{"time":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2025-08-04",2753.5,2846.5,2707,2791,10089600,{"time":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2025-08-11",2800,2910.5,2774,2812,5204400,{"time":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2025-08-18",2869.5,2978,2854.5,2942,5949600,{"time":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2025-08-25",3028,3111,2994,3036,5618000,{"time":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2025-09-01",3011,3094,2947.5,3085,4462600,{"time":950,"open":951,"high":162,"low":952,"close":953,"volume":954},"2025-09-08",3113,2984,3105,5086300,{"time":956,"open":179,"high":957,"low":958,"close":959,"volume":960},"2025-09-15",3375,3080,3145,6861500,{"time":962,"open":963,"high":386,"low":964,"close":965,"volume":966},"2025-09-22",3200,3191,3335,9648100,{"time":968,"open":969,"high":970,"low":971,"close":970,"volume":972},"2025-09-29",3325,3443,3262,8559400,{"time":974,"open":394,"high":45,"low":473,"close":220,"volume":975},"2025-10-06",9072100,{"time":977,"open":978,"high":979,"low":442,"close":980,"volume":981},"2025-10-13",3441,3580,3547,5953500,{"time":24,"open":25,"high":53,"low":27,"close":53,"volume":983},9646800,{"time":57,"open":58,"high":86,"low":60,"close":88,"volume":985},15233300,{"time":987,"open":92,"high":93,"low":114,"close":114,"volume":988},"2025-11-03",14389700,{"time":117,"open":118,"high":119,"low":148,"close":149,"volume":990},15555800,{"time":152,"open":153,"high":174,"low":168,"close":182,"volume":992},11981200,{"time":994,"open":186,"high":206,"low":193,"close":199,"volume":995},"2025-11-24",4824700,{"time":209,"open":210,"high":232,"low":212,"close":239,"volume":997},15188000,{"time":243,"open":244,"high":258,"low":266,"close":273,"volume":999},9639900,{"time":276,"open":277,"high":278,"low":134,"close":306,"volume":1001},8146600,{"time":309,"open":310,"high":331,"low":312,"close":338,"volume":1003},5557100,{"time":341,"open":342,"high":343,"low":349,"close":350,"volume":1005},1469900,{"time":353,"open":354,"high":355,"low":304,"close":376,"volume":1007},9684900,{"time":1009,"open":380,"high":387,"low":174,"close":400,"volume":1010},"2026-01-12",10166200,{"time":403,"open":118,"high":421,"low":415,"close":429,"volume":1012},8580600,{"time":432,"open":433,"high":434,"low":453,"close":460,"volume":1014},10898900,{"time":463,"open":464,"high":482,"low":453,"close":484,"volume":1016},15545900,{"time":487,"open":488,"high":509,"low":490,"close":511,"volume":1018},16399500,{"time":514,"open":515,"high":544,"low":524,"close":546,"volume":1020},14361800,{"time":1022,"open":550,"high":565,"low":552,"close":573,"volume":1023},"2026-02-23",14755800,{"time":576,"open":536,"high":577,"low":591,"close":604,"volume":1025},13068700,{"time":607,"open":608,"high":623,"low":610,"close":635,"volume":1027},12080700,{"time":639,"open":640,"high":108,"low":642,"close":661,"volume":1029},10039600,{"time":664,"open":665,"high":684,"low":666,"close":61,"volume":1031},9507600,{"time":693,"open":694,"high":717,"low":701,"close":717,"volume":1033},12553100,{"time":721,"open":722,"high":736,"low":724,"close":750,"volume":1035},13449000,{"time":753,"open":754,"high":779,"low":756,"close":9,"volume":1037},22476800,{"swings":1039,"phaseSegments":1050},[1040,1041,1042,1043,1044,1045,1046,1047,1048,1049],{"time":839,"kind":785,"price":841},{"time":867,"kind":787,"price":870},{"time":987,"kind":785,"price":93},{"time":152,"kind":787,"price":168},{"time":243,"kind":785,"price":258},{"time":353,"kind":787,"price":304},{"time":1009,"kind":785,"price":387},{"time":432,"kind":787,"price":453},{"time":1022,"kind":785,"price":565},{"time":693,"kind":787,"price":701},[1051],{"from":1052,"to":18,"phase":8},"2025-04-25"]