[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7211":3,"stock:chart:7211:d:6m":19,"stock:chart:weekly:7211:1y":768},{"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},"7211","三菱自動車工業","自動車・輸送機","prime","TRANSITION",329.9,328.5,0.004261796042617891,"2026-04-17T00:00:00+09:00","2026-04-17","現在値330円（+0.43%）、出来高13,279,200株で高値圏を更新中。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原動力となる可能性がある。確定高値324円を突破したため、今後の終値での定着が注目される。需給面の改善と価格上昇の連携が見られる。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:03:33","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":737,"lastTradeDate":13},"1d","6M",[23,29,36,43,49,56,62,67,72,79,86,93,100,106,112,117,122,129,135,142,148,155,162,167,173,178,185,190,196,202,207,214,218,222,228,232,236,242,248,254,259,263,269,273,280,286,291,296,302,307,311,315,321,325,330,336,342,349,356,362,369,376,383,389,394,399,404,409,416,421,428,433,438,445,452,459,466,473,479,485,492,498,505,512,519,525,532,538,545,551,557,562,567,573,577,583,587,593,598,603,608,615,622,629,633,640,646,653,659,666,673,679,685,691,697,704,710,716,722,727,733],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",386.6,391.1,385.8,6057000,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",395.6,397.6,391.8,394.7,6519300,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",399,406,394.9,401.9,12249600,{"time":44,"open":45,"high":46,"low":47,"close":46,"volume":48},"2025-10-23",398.9,401.6,396.3,5803900,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",402,404.5,399.5,400.1,4358800,{"time":57,"open":39,"high":58,"low":59,"close":60,"volume":61},"2025-10-27",413.5,405.8,412.6,9012800,{"time":63,"open":64,"high":64,"low":65,"close":65,"volume":66},"2025-10-28",410.4,400,8102700,{"time":68,"open":65,"high":69,"low":70,"close":70,"volume":71},"2025-10-29",400.2,388,8612400,{"time":73,"open":74,"high":75,"low":76,"close":77,"volume":78},"2025-10-30",386,390.5,385.5,388.5,6037300,{"time":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-10-31",385,387.2,373.9,377.1,18052200,{"time":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-11-04",380,380.3,370.1,372.2,11876200,{"time":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-11-05",370,373.2,361.8,367,14707500,{"time":101,"open":102,"high":103,"low":104,"close":104,"volume":105},"2025-11-06",368.2,371.1,357.5,21470500,{"time":107,"open":108,"high":109,"low":104,"close":110,"volume":111},"2025-11-07",360,365.4,364.1,11635100,{"time":113,"open":114,"high":115,"low":114,"close":115,"volume":116},"2025-11-10",362.5,372.9,10629500,{"time":118,"open":98,"high":119,"low":120,"close":119,"volume":121},"2025-11-11",372,363.5,8236000,{"time":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-11-12",373.8,378.9,370.5,374.2,7454500,{"time":130,"open":131,"high":132,"low":133,"close":83,"volume":134},"2025-11-13",376.7,377,370.9,8038800,{"time":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-11-14",370.2,376.4,367.3,376,8251300,{"time":143,"open":144,"high":145,"low":146,"close":95,"volume":147},"2025-11-17",374,377.4,368.1,7383900,{"time":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-11-18",367.2,369.8,360.1,360.8,8662900,{"time":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-11-19",362,362.3,354.3,357.2,8507600,{"time":163,"open":164,"high":97,"low":159,"close":165,"volume":166},"2025-11-20",361.3,356.9,8006900,{"time":168,"open":169,"high":91,"low":170,"close":171,"volume":172},"2025-11-21",355.2,355.1,371,11362900,{"time":174,"open":175,"high":175,"low":176,"close":176,"volume":177},"2025-11-25",374.4,367.9,6331000,{"time":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-11-26",368.5,373.6,366.4,372.3,6290800,{"time":186,"open":187,"high":188,"low":146,"close":133,"volume":189},"2025-11-27",369.4,371.6,4665500,{"time":191,"open":192,"high":193,"low":194,"close":183,"volume":195},"2025-11-28",369.2,375.4,368.8,7227000,{"time":197,"open":171,"high":198,"low":199,"close":200,"volume":201},"2025-12-01",371.3,362.8,363.1,8637800,{"time":203,"open":204,"high":120,"low":205,"close":205,"volume":206},"2025-12-02",363,356.2,7092700,{"time":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-12-03",355.5,360.9,353.7,355.6,7881800,{"time":215,"open":170,"high":151,"low":216,"close":180,"volume":217},"2025-12-04",354.8,10721300,{"time":219,"open":194,"high":133,"low":220,"close":199,"volume":221},"2025-12-05",359.2,9710100,{"time":223,"open":224,"high":225,"low":97,"close":226,"volume":227},"2025-12-08",365,365.8,365.6,5624100,{"time":229,"open":224,"high":230,"low":120,"close":98,"volume":231},"2025-12-09",367.1,4816100,{"time":233,"open":234,"high":83,"low":98,"close":98,"volume":235},"2025-12-10",369,5689900,{"time":237,"open":119,"high":238,"low":239,"close":240,"volume":241},"2025-12-11",372.5,364.6,366.3,4236100,{"time":243,"open":244,"high":245,"low":246,"close":188,"volume":247},"2025-12-12",369.9,373.3,367.7,7068800,{"time":249,"open":250,"high":251,"low":137,"close":252,"volume":253},"2025-12-15",372.1,378.1,377.6,9256800,{"time":255,"open":256,"high":132,"low":240,"close":257,"volume":258},"2025-12-16",374.8,368.6,6912000,{"time":260,"open":234,"high":261,"low":98,"close":181,"volume":262},"2025-12-17",374.3,8100100,{"time":264,"open":265,"high":266,"low":244,"close":267,"volume":268},"2025-12-18",375,376.5,370.6,6551900,{"time":270,"open":267,"high":265,"low":271,"close":265,"volume":272},"2025-12-19",369.7,7801500,{"time":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-12-22",379.1,380.8,377.5,379.7,6868200,{"time":281,"open":277,"high":282,"low":283,"close":284,"volume":285},"2025-12-23",379.5,373.4,375.5,5659400,{"time":287,"open":265,"high":138,"low":288,"close":289,"volume":290},"2025-12-24",370.3,370.7,4411500,{"time":292,"open":83,"high":127,"low":293,"close":294,"volume":295},"2025-12-25",371.5,373,3332200,{"time":297,"open":298,"high":299,"low":271,"close":300,"volume":301},"2025-12-26",371.9,373.1,370.8,4362400,{"time":303,"open":95,"high":304,"low":305,"close":127,"volume":306},"2025-12-29",375.2,369.1,4964000,{"time":308,"open":171,"high":309,"low":289,"close":171,"volume":310},"2025-12-30",374.9,5049900,{"time":312,"open":313,"high":140,"low":188,"close":183,"volume":314},"2026-01-05",373.5,6791500,{"time":316,"open":317,"high":318,"low":144,"close":319,"volume":320},"2026-01-06",374.7,383.1,376.8,11593600,{"time":322,"open":256,"high":265,"low":90,"close":323,"volume":324},"2026-01-07",371.7,7695800,{"time":326,"open":230,"high":327,"low":328,"close":114,"volume":329},"2026-01-08",368,360.2,14083500,{"time":331,"open":332,"high":333,"low":334,"close":230,"volume":335},"2026-01-09",364.5,369.6,364,10735900,{"time":337,"open":338,"high":339,"low":340,"close":339,"volume":341},"2026-01-13",372.8,380.1,372.6,12738500,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-14",380.5,389.9,376.3,387.4,12422400,{"time":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2026-01-15",385.2,394.3,381.9,392.3,9994900,{"time":357,"open":70,"high":358,"low":359,"close":360,"volume":361},"2026-01-16",401.3,387.9,401.2,14692900,{"time":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2026-01-19",397.5,399.9,390.3,399.6,9885600,{"time":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2026-01-20",397.8,402.2,396,396.9,8542400,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-01-21",393,395.1,387,393.4,9313300,{"time":384,"open":385,"high":386,"low":387,"close":387,"volume":388},"2026-01-22",400.8,406.4,397.7,9589800,{"time":390,"open":391,"high":392,"low":366,"close":33,"volume":393},"2026-01-23",397.9,398.4,9489000,{"time":395,"open":396,"high":397,"low":84,"close":84,"volume":398},"2026-01-26",384.7,388.2,11863600,{"time":400,"open":119,"high":401,"low":402,"close":244,"volume":403},"2026-01-27",373.7,368.4,9689400,{"time":405,"open":406,"high":333,"low":407,"close":407,"volume":408},"2026-01-28",366,359,13878700,{"time":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-01-29",356.4,365.7,350.5,363.3,11159200,{"time":417,"open":418,"high":419,"low":225,"close":419,"volume":420},"2026-01-30",366.2,379.6,12846500,{"time":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2026-02-02",389,391.7,378.2,378.5,10442000,{"time":429,"open":430,"high":27,"low":426,"close":431,"volume":432},"2026-02-03",383.9,383.2,10825900,{"time":434,"open":435,"high":32,"low":81,"close":436,"volume":437},"2026-02-04",389.7,396.8,12772900,{"time":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-02-05",398.8,402.5,393.8,398.2,15997600,{"time":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-02-06",414.2,440.5,408.3,437.9,41151000,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-02-09",444,446.1,424.5,425.3,17716200,{"time":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-02-10",424.4,458,423.5,457.8,20506000,{"time":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2026-02-12",452.9,456.9,449.8,453.6,11566400,{"time":474,"open":475,"high":476,"low":477,"close":454,"volume":478},"2026-02-13",453.5,453.7,440.6,10244800,{"time":480,"open":481,"high":482,"low":483,"close":483,"volume":484},"2026-02-16",445.1,450,438,8569900,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-17",437,446,435.4,443.8,6734500,{"time":493,"open":494,"high":470,"low":495,"close":496,"volume":497},"2026-02-18",442.8,439.4,445.5,9392600,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-02-19",443,449.9,439,447,7817200,{"time":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-02-20",440,442.9,430.8,434.7,10156000,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-24",421.9,423.4,414,414.7,15623300,{"time":520,"open":521,"high":522,"low":523,"close":523,"volume":524},"2026-02-25",421.3,422.4,414.6,10975600,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-02-26",413,426.1,411,417.9,11046400,{"time":533,"open":534,"high":535,"low":58,"close":536,"volume":537},"2026-02-27",417,431.4,429.1,10755400,{"time":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-03-02",412,415.3,401.8,412.2,12477000,{"time":546,"open":547,"high":548,"low":26,"close":549,"volume":550},"2026-03-03",408.9,411.4,392.2,12773600,{"time":552,"open":553,"high":554,"low":555,"close":338,"volume":556},"2026-03-04",378,382.9,369.3,17525600,{"time":558,"open":276,"high":559,"low":560,"close":560,"volume":561},"2026-03-05",386.3,375.9,12507100,{"time":563,"open":145,"high":564,"low":124,"close":565,"volume":566},"2026-03-06",385.4,380.9,9676300,{"time":568,"open":569,"high":271,"low":570,"close":571,"volume":572},"2026-03-09",360.6,355.8,366.9,18828900,{"time":574,"open":309,"high":575,"low":288,"close":96,"volume":576},"2026-03-10",378.8,10627500,{"time":578,"open":579,"high":580,"low":575,"close":581,"volume":582},"2026-03-11",380.7,386.8,379,9558200,{"time":584,"open":553,"high":553,"low":585,"close":257,"volume":586},"2026-03-12",364.2,12552300,{"time":588,"open":204,"high":589,"low":590,"close":591,"volume":592},"2026-03-13",365.3,360.5,363.8,10268600,{"time":594,"open":204,"high":595,"low":596,"close":569,"volume":597},"2026-03-16",364.7,359.9,11128800,{"time":599,"open":200,"high":600,"low":108,"close":601,"volume":602},"2026-03-17",364.8,361.2,8378800,{"time":604,"open":224,"high":605,"low":606,"close":225,"volume":607},"2026-03-18",366.7,362.7,9257800,{"time":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-03-19",356.5,358.4,347.2,347.3,17841700,{"time":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-03-23",339.9,340.9,331.7,336.2,12175500,{"time":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-03-24",351.5,351.8,341,343,10469600,{"time":630,"open":413,"high":624,"low":631,"close":631,"volume":632},"2026-03-25",344.4,9048800,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-03-26",346.7,347,339.6,341.2,7546000,{"time":641,"open":620,"high":642,"low":643,"close":644,"volume":645},"2026-03-27",338.5,331.6,334.4,12911500,{"time":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-03-30",311.3,313,307.2,308,22595400,{"time":654,"open":655,"high":656,"low":657,"close":650,"volume":658},"2026-03-31",306.9,313.1,303,17231900,{"time":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-04-01",315.2,315.3,309,310,18648600,{"time":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-04-02",315.4,319.4,304.4,305.5,20534500,{"time":674,"open":675,"high":676,"low":677,"close":649,"volume":678},"2026-04-03",305.8,314.8,305,13980600,{"time":680,"open":681,"high":682,"low":683,"close":663,"volume":684},"2026-04-06",313.6,315,307.1,10666000,{"time":686,"open":687,"high":663,"low":688,"close":689,"volume":690},"2026-04-07",307,304.2,305.7,13011500,{"time":692,"open":649,"high":693,"low":694,"close":695,"volume":696},"2026-04-08",323.7,312.9,322.6,17653500,{"time":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-04-09",323,324.5,317.2,318.6,11955400,{"time":705,"open":706,"high":707,"low":708,"close":702,"volume":709},"2026-04-10",318.3,322.9,317.6,11328600,{"time":711,"open":712,"high":713,"low":714,"close":677,"volume":715},"2026-04-13",311,313.5,304.7,20710200,{"time":717,"open":718,"high":719,"low":720,"close":719,"volume":721},"2026-04-14",309.5,314.9,309.1,17750600,{"time":723,"open":724,"high":725,"low":662,"close":669,"volume":726},"2026-04-15",316.9,322.4,11648300,{"time":728,"open":729,"high":730,"low":731,"close":10,"volume":732},"2026-04-16",325.8,333.4,324.8,14026300,{"time":13,"open":734,"high":735,"low":9,"close":9,"volume":736},334.7,335.9,13279200,{"swings":738,"phaseSegments":761},[739,741,743,744,745,746,747,748,749,750,751,752,753,754,755,756,757,758,759,760],{"time":57,"kind":740,"price":58},"H",{"time":101,"kind":742,"price":104},"L",{"time":123,"kind":740,"price":125},{"time":156,"kind":742,"price":159},{"time":191,"kind":740,"price":193},{"time":208,"kind":742,"price":211},{"time":274,"kind":740,"price":276},{"time":303,"kind":742,"price":305},{"time":316,"kind":740,"price":318},{"time":326,"kind":742,"price":328},{"time":384,"kind":740,"price":386},{"time":410,"kind":742,"price":413},{"time":460,"kind":740,"price":462},{"time":568,"kind":742,"price":570},{"time":578,"kind":740,"price":580},{"time":654,"kind":742,"price":657},{"time":667,"kind":740,"price":669},{"time":686,"kind":742,"price":688},{"time":698,"kind":740,"price":700},{"time":711,"kind":742,"price":714},[762,763,765,766,767],{"from":24,"to":223,"phase":8},{"from":223,"to":264,"phase":764},"DOWN",{"from":264,"to":674,"phase":8},{"from":674,"to":686,"phase":764},{"from":686,"to":18,"phase":8},{"code":4,"interval":769,"range":770,"candles":771,"indicators":980,"lastTradeDate":711},"1w","1Y",[772,777,783,788,795,802,809,814,819,826,832,838,843,849,855,862,867,872,878,884,889,896,901,905,912,919,924,926,928,931,933,935,938,940,942,944,946,948,950,953,955,957,959,961,963,966,968,970,972,974,976,978],{"time":773,"open":132,"high":774,"low":153,"close":775,"volume":776},"2025-04-21",399.2,398,44021300,{"time":778,"open":364,"high":779,"low":780,"close":781,"volume":782},"2025-04-28",405.7,387.3,398.6,40725100,{"time":784,"open":371,"high":516,"low":785,"close":786,"volume":787},"2025-05-05",379.8,408.4,39532000,{"time":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2025-05-12",405.9,451.4,402.7,421.1,61380700,{"time":796,"open":797,"high":798,"low":799,"close":800,"volume":801},"2025-05-19",423.1,443.3,422.2,434.4,35589400,{"time":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2025-05-26",434,448,425,435.7,28463400,{"time":810,"open":811,"high":811,"low":786,"close":812,"volume":813},"2025-06-02",432.5,415.4,26888000,{"time":815,"open":816,"high":514,"low":441,"close":817,"volume":818},"2025-06-09",419.4,406.8,24839100,{"time":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2025-06-16",410,418,402.4,406.3,33213900,{"time":827,"open":828,"high":829,"low":830,"close":64,"volume":831},"2025-06-23",407.5,421.2,392.8,36679700,{"time":833,"open":834,"high":835,"low":360,"close":836,"volume":837},"2025-06-30",413.1,424.7,416,34586900,{"time":839,"open":840,"high":534,"low":54,"close":841,"volume":842},"2025-07-07",413.6,409.8,29558100,{"time":844,"open":845,"high":527,"low":846,"close":847,"volume":848},"2025-07-14",407,393.3,394.6,30771200,{"time":850,"open":851,"high":852,"low":853,"close":39,"volume":854},"2025-07-21",392,447.6,386.7,100448400,{"time":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2025-07-28",405.6,417.6,399.1,406.7,54482200,{"time":863,"open":864,"high":865,"low":549,"close":386,"volume":866},"2025-08-04",394.2,409,45930400,{"time":868,"open":821,"high":869,"low":870,"close":39,"volume":871},"2025-08-11",420.3,401.1,26412700,{"time":873,"open":39,"high":874,"low":875,"close":876,"volume":877},"2025-08-18",420.7,399.3,405.2,40939000,{"time":879,"open":880,"high":881,"low":882,"close":824,"volume":883},"2025-08-25",408,416.4,394.1,57035100,{"time":885,"open":69,"high":886,"low":352,"close":887,"volume":888},"2025-09-01",427.4,418.9,49727000,{"time":890,"open":891,"high":892,"low":893,"close":894,"volume":895},"2025-09-08",419.1,431.9,412.7,413.9,35911100,{"time":897,"open":898,"high":899,"low":529,"close":534,"volume":900},"2025-09-15",414.9,422,26720700,{"time":902,"open":812,"high":807,"low":516,"close":903,"volume":904},"2025-09-22",432.4,30979900,{"time":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2025-09-29",426.4,428.9,385.3,395.8,42106800,{"time":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2025-10-06",411.8,417.7,391.3,392.7,37898300,{"time":920,"open":921,"high":435,"low":922,"close":339,"volume":923},"2025-10-13",382.7,377.7,28707500,{"time":24,"open":25,"high":39,"low":27,"close":54,"volume":925},34988600,{"time":57,"open":39,"high":58,"low":83,"close":84,"volume":927},49817400,{"time":929,"open":88,"high":89,"low":104,"close":110,"volume":930},"2025-11-03",59689300,{"time":113,"open":114,"high":125,"low":114,"close":140,"volume":932},42610100,{"time":143,"open":144,"high":145,"low":159,"close":171,"volume":934},43924200,{"time":936,"open":175,"high":193,"low":182,"close":183,"volume":937},"2025-11-24",24514300,{"time":197,"open":171,"high":198,"low":211,"close":199,"volume":939},44043700,{"time":223,"open":224,"high":83,"low":97,"close":188,"volume":941},27435000,{"time":249,"open":250,"high":251,"low":240,"close":265,"volume":943},38622300,{"time":274,"open":275,"high":276,"low":271,"close":300,"volume":945},24633700,{"time":303,"open":95,"high":304,"low":305,"close":171,"volume":947},10013900,{"time":312,"open":313,"high":318,"low":328,"close":230,"volume":949},50900300,{"time":951,"open":338,"high":358,"low":340,"close":360,"volume":952},"2026-01-12",49848700,{"time":363,"open":364,"high":386,"low":380,"close":33,"volume":954},46820100,{"time":395,"open":396,"high":397,"low":413,"close":419,"volume":956},59437400,{"time":422,"open":423,"high":448,"low":425,"close":450,"volume":958},91189400,{"time":453,"open":454,"high":462,"low":463,"close":454,"volume":960},60033400,{"time":480,"open":481,"high":482,"low":509,"close":510,"volume":962},42670200,{"time":964,"open":514,"high":535,"low":529,"close":536,"volume":965},"2026-02-23",48400700,{"time":539,"open":540,"high":541,"low":555,"close":565,"volume":967},64959600,{"time":568,"open":569,"high":580,"low":570,"close":591,"volume":969},61835500,{"time":594,"open":204,"high":605,"low":612,"close":613,"volume":971},46607100,{"time":616,"open":617,"high":625,"low":643,"close":644,"volume":973},52151400,{"time":647,"open":648,"high":669,"low":657,"close":649,"volume":975},92991000,{"time":680,"open":681,"high":700,"low":688,"close":702,"volume":977},64615000,{"time":711,"open":712,"high":735,"low":714,"close":9,"volume":979},77414600,{"swings":981,"phaseSegments":990},[982,983,984,985,986,987,988,989],{"time":789,"kind":740,"price":791},{"time":827,"kind":742,"price":830},{"time":850,"kind":740,"price":852},{"time":879,"kind":742,"price":882},{"time":902,"kind":740,"price":807},{"time":395,"kind":742,"price":413},{"time":453,"kind":740,"price":462},{"time":647,"kind":742,"price":657},[991],{"from":992,"to":18,"phase":8},"2025-04-25"]