{"as_of":"2026-09-07T22:57:31.262114+00:00","base":"BTC","window_minutes":360,"series":{"JPY":[{"time":1788800220,"open":12201439.661116708,"high":12207546.0,"low":12199813.0,"close":12201439.661116708},{"time":1788800280,"open":12201439.661116708,"high":12202974.0,"low":12198420.0,"close":12201534.613432802},{"time":1788800340,"open":12201534.613432802,"high":12203023.0,"low":12198780.0,"close":12202743.877392078},{"time":1788800460,"open":12202743.877392078,"high":12203077.0,"low":12201070.0,"close":12201997.114811774},{"time":1788800640,"open":12201997.114811774,"high":12202985.0,"low":12201997.114811774,"close":12202985.0},{"time":1788800700,"open":12202985.0,"high":12210981.0,"low":12202985.0,"close":12210008.316804722},{"time":1788800760,"open":12210008.316804722,"high":12212673.0,"low":12187052.0,"close":12212210.287160207},{"time":1788800820,"open":12212210.287160207,"high":12216895.0,"low":12208469.0,"close":12215583.494331744},{"time":1788800880,"open":12215583.494331744,"high":12215583.494331744,"low":12208598.0,"close":12209507.688125},{"time":1788800940,"open":12209507.688125,"high":12218982.0,"low":12209507.688125,"close":12216120.487804867},{"time":1788801000,"open":12216120.487804867,"high":12220093.0,"low":12214125.0,"close":12215166.058897698},{"time":1788801060,"open":12215166.058897698,"high":12220056.0,"low":12215166.058897698,"close":12217195.83600698},{"time":1788801120,"open":12217195.83600698,"high":12220093.0,"low":12217009.0,"close":12217661.56095767},{"time":1788801180,"open":12217661.56095767,"high":12222060.0,"low":12217661.56095767,"close":12221521.1896},{"time":1788801240,"open":12221521.1896,"high":12223028.0,"low":12221521.1896,"close":12222215.83898141},{"time":1788801300,"open":12222215.83898141,"high":12222588.0,"low":12219984.0,"close":12221396.229407597},{"time":1788801420,"open":12221396.229407597,"high":12226007.0,"low":12221396.229407597,"close":12224766.341897897},{"time":1788801480,"open":12224766.341897897,"high":12226007.0,"low":12223399.0,"close":12224979.21910909},{"time":1788801540,"open":12224979.21910909,"high":12226358.0,"low":12223738.0,"close":12224885.546978673},{"time":1788801600,"open":12224885.546978673,"high":12227027.0,"low":12224835.0,"close":12225279.959121538},{"time":1788801660,"open":12225279.959121538,"high":12227027.0,"low":12220390.0,"close":12224612.511994971},{"time":1788801720,"open":12224612.511994971,"high":12224612.511994971,"low":12218774.0,"close":12220002.765589718},{"time":1788801780,"open":12220002.765589718,"high":12222244.0,"low":12220002.765589718,"close":12222244.0},{"time":1788801840,"open":12222244.0,"high":12222244.0,"low":12221052.0,"close":12221052.0},{"time":1788801900,"open":12221052.0,"high":12221589.0,"low":12218700.0,"close":12219806.175121274},{"time":1788801960,"open":12219806.175121274,"high":12219806.175121274,"low":12219344.0,"close":12219344.0},{"time":1788802080,"open":12219344.0,"high":12225335.0,"low":12219344.0,"close":12221946.39318467},{"time":1788802200,"open":12221946.39318467,"high":12227256.0,"low":12221946.39318467,"close":12227256.0},{"time":1788802260,"open":12227256.0,"high":12227256.0,"low":12221921.0,"close":12222087.959077777},{"time":1788802320,"open":12222087.959077777,"high":12222341.0,"low":12220731.0,"close":12222092.666525286},{"time":1788802440,"open":12222092.666525286,"high":12222092.666525286,"low":12218294.0,"close":12220018.523483902},{"time":1788802500,"open":12220018.523483902,"high":12222010.0,"low":12217010.0,"close":12221081.74592834},{"time":1788802560,"open":12221081.74592834,"high":12221081.74592834,"low":12216924.0,"close":12220132.467440337},{"time":1788802620,"open":12220132.467440337,"high":12222046.0,"low":12220107.0,"close":12221969.89123878},{"time":1788802680,"open":12221969.89123878,"high":12222581.0,"low":12220106.0,"close":12222154.932117432},{"time":1788802740,"open":12222154.932117432,"high":12222458.0,"low":12222154.932117432,"close":12222458.0},{"time":1788802800,"open":12222458.0,"high":12231413.0,"low":12222458.0,"close":12230749.961247297},{"time":1788802860,"open":12230749.961247297,"high":12230749.961247297,"low":12223770.0,"close":12228292.10036557},{"time":1788802920,"open":12228292.10036557,"high":12228292.10036557,"low":12224700.0,"close":12226649.196328718},{"time":1788802980,"open":12226649.196328718,"high":12226649.196328718,"low":12225460.0,"close":12225460.0},{"time":1788803040,"open":12225460.0,"high":12227316.0,"low":12225460.0,"close":12227225.545679482},{"time":1788803100,"open":12227225.545679482,"high":12231617.0,"low":12226666.0,"close":12231478.323394552},{"time":1788803160,"open":12231478.323394552,"high":12231478.323394552,"low":12226666.0,"close":12226666.0},{"time":1788803220,"open":12226666.0,"high":12232025.0,"low":12226666.0,"close":12227258.643891197},{"time":1788803280,"open":12227258.643891197,"high":12231930.0,"low":12225535.0,"close":12226425.384799266},{"time":1788803340,"open":12226425.384799266,"high":12232025.0,"low":12226425.384799266,"close":12231997.791082868},{"time":1788803400,"open":12231997.791082868,"high":12235700.0,"low":12209967.0,"close":12231568.100040233},{"time":1788803460,"open":12231568.100040233,"high":12240000.0,"low":12231022.0,"close":12233979.632915786},{"time":1788803520,"open":12233979.632915786,"high":12238058.0,"low":12233979.632915786,"close":12237194.810849315},{"time":1788803580,"open":12237194.810849315,"high":12237194.810849315,"low":12234870.0,"close":12234872.206119806},{"time":1788803640,"open":12234872.206119806,"high":12240241.0,"low":12233856.0,"close":12238122.783129293},{"time":1788803820,"open":12238122.783129293,"high":12238122.783129293,"low":12233036.0,"close":12233036.0},{"time":1788803880,"open":12233036.0,"high":12235886.0,"low":12232065.0,"close":12235879.201068353},{"time":1788804000,"open":12235879.201068353,"high":12237505.0,"low":12235116.0,"close":12235614.148511326},{"time":1788804120,"open":12235614.148511326,"high":12235614.148511326,"low":12232713.0,"close":12232713.0},{"time":1788804180,"open":12232713.0,"high":12232713.0,"low":12231023.0,"close":12231023.0},{"time":1788804240,"open":12231023.0,"high":12231179.0,"low":12231023.0,"close":12231179.0},{"time":1788804300,"open":12231179.0,"high":12235335.0,"low":12231179.0,"close":12235333.140064},{"time":1788804360,"open":12235333.140064,"high":12235333.140064,"low":12231022.0,"close":12233547.464244716},{"time":1788804420,"open":12233547.464244716,"high":12237505.0,"low":12229030.0,"close":12234145.603890842},{"time":1788804480,"open":12234145.603890842,"high":12234145.603890842,"low":12230141.0,"close":12230507.317784116},{"time":1788804540,"open":12230507.317784116,"high":12231143.0,"low":12229414.0,"close":12230095.52231295},{"time":1788804600,"open":12230095.52231295,"high":12236708.0,"low":12230095.52231295,"close":12233248.888170555},{"time":1788804660,"open":12233248.888170555,"high":12234565.0,"low":12233034.0,"close":12234539.539911307},{"time":1788804780,"open":12234539.539911307,"high":12234539.539911307,"low":12232604.0,"close":12232604.0},{"time":1788804840,"open":12232604.0,"high":12232604.0,"low":12230010.0,"close":12230110.869359441},{"time":1788804900,"open":12230110.869359441,"high":12235050.0,"low":12230110.869359441,"close":12234434.974487243},{"time":1788804960,"open":12234434.974487243,"high":12236708.0,"low":12234434.974487243,"close":12236202.285249408},{"time":1788805020,"open":12236202.285249408,"high":12236202.285249408,"low":12234786.0,"close":12234786.0},{"time":1788805080,"open":12234786.0,"high":12234786.0,"low":12233409.0,"close":12233409.798830409},{"time":1788805140,"open":12233409.798830409,"high":12236708.0,"low":12233409.798830409,"close":12234658.189566495},{"time":1788805200,"open":12234658.189566495,"high":12236628.0,"low":12234658.189566495,"close":12235449.081967212},{"time":1788805260,"open":12235449.081967212,"high":12235449.081967212,"low":12234874.0,"close":12234874.0},{"time":1788805320,"open":12234874.0,"high":12234874.0,"low":12231479.0,"close":12232401.36719651},{"time":1788805380,"open":12232401.36719651,"high":12232401.36719651,"low":12226929.0,"close":12230225.930875864},{"time":1788805440,"open":12230225.930875864,"high":12230225.930875864,"low":12228141.0,"close":12229910.656666862},{"time":1788805500,"open":12229910.656666862,"high":12230972.0,"low":12228397.0,"close":12230200.872938033},{"time":1788805560,"open":12230200.872938033,"high":12230200.872938033,"low":12228397.0,"close":12228984.427490542},{"time":1788805620,"open":12228984.427490542,"high":12230926.0,"low":12228984.427490542,"close":12230926.0},{"time":1788805680,"open":12230926.0,"high":12230926.0,"low":12226929.0,"close":12227933.69445717},{"time":1788805740,"open":12227933.69445717,"high":12229208.0,"low":12227933.69445717,"close":12228584.628347484},{"time":1788805800,"open":12228584.628347484,"high":12229211.0,"low":12228584.628347484,"close":12229210.6544},{"time":1788805860,"open":12229210.6544,"high":12229798.0,"low":12224983.0,"close":12226933.63585804},{"time":1788805920,"open":12226933.63585804,"high":12226933.63585804,"low":12222814.0,"close":12225983.507146062},{"time":1788805980,"open":12225983.507146062,"high":12225983.507146062,"low":12220953.0,"close":12222549.414159123},{"time":1788806040,"open":12222549.414159123,"high":12222968.0,"low":12221251.0,"close":12222885.200507615},{"time":1788806100,"open":12222885.200507615,"high":12225372.0,"low":12222210.0,"close":12222421.50776637},{"time":1788806160,"open":12222421.50776637,"high":12225371.0,"low":12222421.50776637,"close":12224042.986432973},{"time":1788806220,"open":12224042.986432973,"high":12225076.0,"low":12220953.0,"close":12225020.683264175},{"time":1788806280,"open":12225020.683264175,"high":12225020.683264175,"low":12223130.0,"close":12223130.0},{"time":1788806340,"open":12223130.0,"high":12223130.0,"low":12222659.0,"close":12222662.428918099},{"time":1788806400,"open":12222662.428918099,"high":12223999.0,"low":12222659.0,"close":12222762.73659497},{"time":1788806460,"open":12222762.73659497,"high":12222762.73659497,"low":12222659.0,"close":12222659.0},{"time":1788806520,"open":12222659.0,"high":12225738.0,"low":12222659.0,"close":12225103.265824853},{"time":1788806580,"open":12225103.265824853,"high":12226406.0,"low":12225103.265824853,"close":12226406.0},{"time":1788806640,"open":12226406.0,"high":12230093.0,"low":12226406.0,"close":12226875.098839676},{"time":1788806700,"open":12226875.098839676,"high":12228923.0,"low":12226875.098839676,"close":12228923.0},{"time":1788806760,"open":12228923.0,"high":12228924.0,"low":12228923.0,"close":12228924.0},{"time":1788806820,"open":12228924.0,"high":12229799.0,"low":12228924.0,"close":12229392.301435407},{"time":1788806880,"open":12229392.301435407,"high":12229392.301435407,"low":12225736.0,"close":12227735.667856231},{"time":1788806940,"open":12227735.667856231,"high":12233036.0,"low":12227735.667856231,"close":12231227.089619342},{"time":1788807000,"open":12231227.089619342,"high":12238929.0,"low":12231227.089619342,"close":12236180.886194877},{"time":1788807060,"open":12236180.886194877,"high":12238928.0,"low":12236180.886194877,"close":12238082.384142173},{"time":1788807120,"open":12238082.384142173,"high":12242869.0,"low":12237064.0,"close":12240418.189329281},{"time":1788807180,"open":12240418.189329281,"high":12240418.189329281,"low":12239041.0,"close":12239112.203640988},{"time":1788807240,"open":12239112.203640988,"high":12239112.203640988,"low":12238105.0,"close":12238105.0},{"time":1788807300,"open":12238105.0,"high":12238105.0,"low":12236896.0,"close":12237053.410358565},{"time":1788807360,"open":12237053.410358565,"high":12237145.0,"low":12230923.0,"close":12231127.264183624},{"time":1788807480,"open":12231127.264183624,"high":12235400.0,"low":12231127.264183624,"close":12235397.721254356},{"time":1788807540,"open":12235397.721254356,"high":12235400.0,"low":12233037.0,"close":12234077.31887784},{"time":1788807600,"open":12234077.31887784,"high":12234077.31887784,"low":12233085.0,"close":12233085.0},{"time":1788807720,"open":12233085.0,"high":12233085.0,"low":12232924.0,"close":12232924.0},{"time":1788807780,"open":12232924.0,"high":12232924.0,"low":12229790.0,"close":12229817.11002445},{"time":1788807840,"open":12229817.11002445,"high":12231577.0,"low":12229790.0,"close":12230609.0629},{"time":1788807900,"open":12230609.0629,"high":12232803.0,"low":12230609.0629,"close":12232803.0},{"time":1788807960,"open":12232803.0,"high":12232803.0,"low":12232741.0,"close":12232801.822346099},{"time":1788808020,"open":12232801.822346099,"high":12232801.822346099,"low":12232728.0,"close":12232728.0},{"time":1788808200,"open":12232728.0,"high":12255924.0,"low":12229907.0,"close":12230770.773293344},{"time":1788808260,"open":12230770.773293344,"high":12230770.773293344,"low":12229065.0,"close":12229065.0},{"time":1788808320,"open":12229065.0,"high":12231346.0,"low":12229065.0,"close":12229301.936942583},{"time":1788808380,"open":12229301.936942583,"high":12231627.0,"low":12229270.0,"close":12230074.961838681},{"time":1788808560,"open":12230074.961838681,"high":12235400.0,"low":12230074.961838681,"close":12234669.173877882},{"time":1788808620,"open":12234669.173877882,"high":12234669.173877882,"low":12231578.0,"close":12231647.699036058},{"time":1788808680,"open":12231647.699036058,"high":12232131.0,"low":12231647.699036058,"close":12232130.65497553},{"time":1788808740,"open":12232130.65497553,"high":12233075.0,"low":12232130.65497553,"close":12232508.079889808},{"time":1788808800,"open":12232508.079889808,"high":12233898.0,"low":12232508.079889808,"close":12233344.714927047},{"time":1788808860,"open":12233344.714927047,"high":12235400.0,"low":12233344.714927047,"close":12235267.035822282},{"time":1788808920,"open":12235267.035822282,"high":12240079.0,"low":12235050.0,"close":12237082.296066249},{"time":1788808980,"open":12237082.296066249,"high":12243767.0,"low":12237082.296066249,"close":12242676.882235222},{"time":1788809040,"open":12242676.882235222,"high":12243755.0,"low":12237756.0,"close":12241126.295192484},{"time":1788809100,"open":12241126.295192484,"high":12241126.295192484,"low":12235320.0,"close":12236950.890619777},{"time":1788809160,"open":12236950.890619777,"high":12236950.890619777,"low":12235493.0,"close":12235493.0},{"time":1788809220,"open":12235493.0,"high":12238237.0,"low":12235493.0,"close":12235825.631334879},{"time":1788809280,"open":12235825.631334879,"high":12239004.0,"low":12235825.631334879,"close":12238507.647272727},{"time":1788809340,"open":12238507.647272727,"high":12238507.647272727,"low":12237660.0,"close":12237660.0},{"time":1788809400,"open":12237660.0,"high":12243471.0,"low":12237660.0,"close":12242763.831564633},{"time":1788809460,"open":12242763.831564633,"high":12244700.0,"low":12240139.0,"close":12241302.83929404},{"time":1788809520,"open":12241302.83929404,"high":12259101.0,"low":12241302.83929404,"close":12253570.137565529},{"time":1788809580,"open":12253570.137565529,"high":12253570.137565529,"low":12252711.0,"close":12252711.39081718},{"time":1788809640,"open":12252711.39081718,"high":12277740.0,"low":12232924.0,"close":12261073.490583247},{"time":1788809700,"open":12261073.490583247,"high":12265350.0,"low":12258888.0,"close":12261870.91081364},{"time":1788809760,"open":12261870.91081364,"high":12265700.0,"low":12261870.91081364,"close":12264441.545382462},{"time":1788809820,"open":12264441.545382462,"high":12265457.0,"low":12263216.0,"close":12264504.388438122},{"time":1788809880,"open":12264504.388438122,"high":12265416.0,"low":12262051.0,"close":12264013.25867663},{"time":1788809940,"open":12264013.25867663,"high":12264013.25867663,"low":12262052.0,"close":12262052.0},{"time":1788810000,"open":12262052.0,"high":12262052.0,"low":12261311.0,"close":12261311.0},{"time":1788810060,"open":12261311.0,"high":12262492.0,"low":12259218.0,"close":12261221.500061806},{"time":1788810120,"open":12261221.500061806,"high":12261221.500061806,"low":12258832.0,"close":12258880.724174699},{"time":1788810180,"open":12258880.724174699,"high":12258880.724174699,"low":12258613.0,"close":12258613.0},{"time":1788810240,"open":12258613.0,"high":12263241.0,"low":12258613.0,"close":12261448.846880605},{"time":1788810360,"open":12261448.846880605,"high":12261675.0,"low":12260207.0,"close":12260209.884616092},{"time":1788810420,"open":12260209.884616092,"high":12260209.884616092,"low":12258886.0,"close":12258886.0},{"time":1788810480,"open":12258886.0,"high":12262753.0,"low":12258886.0,"close":12262753.0},{"time":1788810540,"open":12262753.0,"high":12262756.0,"low":12262753.0,"close":12262756.0},{"time":1788810660,"open":12262756.0,"high":12264055.0,"low":12262756.0,"close":12263054.88390419},{"time":1788810720,"open":12263054.88390419,"high":12264147.0,"low":12262415.0,"close":12262796.764027},{"time":1788810900,"open":12262796.764027,"high":12262796.764027,"low":12257247.0,"close":12259764.063914308},{"time":1788810960,"open":12259764.063914308,"high":12259764.063914308,"low":12258145.0,"close":12258145.0},{"time":1788811020,"open":12258145.0,"high":12259370.0,"low":12258145.0,"close":12259370.0},{"time":1788811080,"open":12259370.0,"high":12259370.0,"low":12259100.0,"close":12259102.409651475},{"time":1788811140,"open":12259102.409651475,"high":12262878.0,"low":12258874.0,"close":12259096.66196595},{"time":1788811200,"open":12259096.66196595,"high":12262765.0,"low":12259096.66196595,"close":12262104.341133004},{"time":1788811320,"open":12262104.341133004,"high":12262878.0,"low":12262104.341133004,"close":12262878.0},{"time":1788811380,"open":12262878.0,"high":12263179.0,"low":12252485.0,"close":12256329.107345663},{"time":1788811440,"open":12256329.107345663,"high":12256329.107345663,"low":12253968.0,"close":12253968.0},{"time":1788811500,"open":12253968.0,"high":12254940.0,"low":12247794.0,"close":12252157.726172008},{"time":1788811560,"open":12252157.726172008,"high":12252157.726172008,"low":12246684.0,"close":12247055.413059015},{"time":1788811620,"open":12247055.413059015,"high":12247055.413059015,"low":12241093.0,"close":12242712.132552905},{"time":1788811680,"open":12242712.132552905,"high":12245539.0,"low":12237065.0,"close":12241112.899113398},{"time":1788811800,"open":12241112.899113398,"high":12247800.0,"low":12241112.899113398,"close":12243148.91089109},{"time":1788811860,"open":12243148.91089109,"high":12243462.0,"low":12243148.91089109,"close":12243462.0},{"time":1788811920,"open":12243462.0,"high":12244531.0,"low":12237065.0,"close":12240843.668501768},{"time":1788812040,"open":12240843.668501768,"high":12240843.668501768,"low":12240316.0,"close":12240316.0},{"time":1788812100,"open":12240316.0,"high":12242643.0,"low":12239094.0,"close":12240586.511087075},{"time":1788812160,"open":12240586.511087075,"high":12242509.0,"low":12240586.511087075,"close":12242359.972466215},{"time":1788812220,"open":12242359.972466215,"high":12242359.972466215,"low":12241288.0,"close":12241288.0},{"time":1788812280,"open":12241288.0,"high":12247334.0,"low":12241288.0,"close":12246881.0},{"time":1788812340,"open":12246881.0,"high":12246881.0,"low":12244882.0,"close":12244882.0},{"time":1788812400,"open":12244882.0,"high":12244882.0,"low":12242391.0,"close":12243453.649467746},{"time":1788812520,"open":12243453.649467746,"high":12243453.649467746,"low":12236132.0,"close":12239428.546987487},{"time":1788812580,"open":12239428.546987487,"high":12239428.546987487,"low":12230421.0,"close":12234749.777573701},{"time":1788812640,"open":12234749.777573701,"high":12238899.0,"low":12233314.0,"close":12235324.796642588},{"time":1788812700,"open":12235324.796642588,"high":12237799.0,"low":12232636.0,"close":12234897.525848517},{"time":1788812760,"open":12234897.525848517,"high":12236941.0,"low":12234897.525848517,"close":12236941.0},{"time":1788812820,"open":12236941.0,"high":12236941.0,"low":12235414.0,"close":12235414.0},{"time":1788812880,"open":12235414.0,"high":12238619.0,"low":12235414.0,"close":12238597.758100582},{"time":1788812940,"open":12238597.758100582,"high":12238597.758100582,"low":12238593.0,"close":12238593.0},{"time":1788813000,"open":12238593.0,"high":12238593.0,"low":12238593.0,"close":12238593.0},{"time":1788813060,"open":12238593.0,"high":12239687.0,"low":12236110.0,"close":12237073.686276753},{"time":1788813120,"open":12237073.686276753,"high":12240492.0,"low":12233493.0,"close":12235501.911378399},{"time":1788813180,"open":12235501.911378399,"high":12241425.0,"low":12235501.911378399,"close":12238641.166175906},{"time":1788813300,"open":12238641.166175906,"high":12240305.0,"low":12237649.0,"close":12239366.053645642},{"time":1788813360,"open":12239366.053645642,"high":12239781.0,"low":12238873.0,"close":12239217.461305007},{"time":1788813420,"open":12239217.461305007,"high":12240147.0,"low":12235532.0,"close":12239164.03757672},{"time":1788813480,"open":12239164.03757672,"high":12240225.0,"low":12239164.03757672,"close":12239633.8382954},{"time":1788813540,"open":12239633.8382954,"high":12239633.8382954,"low":12235873.0,"close":12235873.0},{"time":1788813600,"open":12235873.0,"high":12237096.0,"low":12235873.0,"close":12236636.28473727},{"time":1788813660,"open":12236636.28473727,"high":12236636.28473727,"low":12235972.0,"close":12235972.0},{"time":1788813720,"open":12235972.0,"high":12237141.0,"low":12234749.0,"close":12236524.968311304},{"time":1788813780,"open":12236524.968311304,"high":12239158.0,"low":12234746.0,"close":12237356.509147968},{"time":1788813840,"open":12237356.509147968,"high":12237460.0,"low":12234135.0,"close":12235223.452914799},{"time":1788813900,"open":12235223.452914799,"high":12235967.0,"low":12230349.0,"close":12234063.180578776},{"time":1788813960,"open":12234063.180578776,"high":12237498.0,"low":12230821.0,"close":12232419.113440674},{"time":1788814080,"open":12232419.113440674,"high":12238900.0,"low":12232419.113440674,"close":12234643.240005326},{"time":1788814140,"open":12234643.240005326,"high":12242810.0,"low":12234643.240005326,"close":12238384.397717606},{"time":1788814200,"open":12238384.397717606,"high":12240302.0,"low":12238384.397717606,"close":12240194.68932039},{"time":1788814260,"open":12240194.68932039,"high":12245800.0,"low":12240194.68932039,"close":12245765.926651662},{"time":1788814320,"open":12245765.926651662,"high":12245765.926651662,"low":12243106.0,"close":12243106.0},{"time":1788814380,"open":12243106.0,"high":12243106.0,"low":12239340.0,"close":12240303.795574805},{"time":1788814440,"open":12240303.795574805,"high":12240303.795574805,"low":12235051.0,"close":12238091.248161022},{"time":1788814500,"open":12238091.248161022,"high":12238357.0,"low":12235051.0,"close":12236990.192565372},{"time":1788814560,"open":12236990.192565372,"high":12244048.0,"low":12236990.192565372,"close":12243849.0},{"time":1788814620,"open":12243849.0,"high":12243849.0,"low":12243736.0,"close":12243736.0},{"time":1788814740,"open":12243736.0,"high":12243736.0,"low":12243690.0,"close":12243690.0},{"time":1788814800,"open":12243690.0,"high":12244048.0,"low":12239151.0,"close":12239655.446489384},{"time":1788814860,"open":12239655.446489384,"high":12244405.0,"low":12239655.446489384,"close":12243198.98816975},{"time":1788814920,"open":12243198.98816975,"high":12243198.98816975,"low":12237499.0,"close":12242788.931512943},{"time":1788815040,"open":12242788.931512943,"high":12242788.931512943,"low":12238027.0,"close":12238027.0},{"time":1788815160,"open":12238027.0,"high":12241380.0,"low":12235734.0,"close":12238898.798206277},{"time":1788815280,"open":12238898.798206277,"high":12238898.798206277,"low":12237714.0,"close":12237714.0},{"time":1788815340,"open":12237714.0,"high":12237714.0,"low":12235051.0,"close":12235051.0},{"time":1788815400,"open":12235051.0,"high":12238872.0,"low":12235051.0,"close":12237919.017948322},{"time":1788815460,"open":12237919.017948322,"high":12237919.017948322,"low":12235051.0,"close":12235051.0},{"time":1788815640,"open":12235051.0,"high":12241415.0,"low":12235051.0,"close":12238843.177319074},{"time":1788815700,"open":12238843.177319074,"high":12244991.0,"low":12237064.0,"close":12242330.541487092},{"time":1788815820,"open":12242330.541487092,"high":12242330.541487092,"low":12237334.0,"close":12238396.540777333},{"time":1788815880,"open":12238396.540777333,"high":12242760.0,"low":12236856.0,"close":12242577.523178808},{"time":1788815940,"open":12242577.523178808,"high":12243113.0,"low":12236845.0,"close":12238667.630363766},{"time":1788816000,"open":12238667.630363766,"high":12245870.0,"low":12238667.630363766,"close":12245090.163179915},{"time":1788816060,"open":12245090.163179915,"high":12245870.0,"low":12241091.0,"close":12244261.319426736},{"time":1788816120,"open":12244261.319426736,"high":12245870.0,"low":12241092.0,"close":12242649.914964583},{"time":1788816240,"open":12242649.914964583,"high":12242649.914964583,"low":12242009.0,"close":12242009.0},{"time":1788816300,"open":12242009.0,"high":12243056.0,"low":12238504.0,"close":12242992.495422725},{"time":1788816480,"open":12242992.495422725,"high":12242992.495422725,"low":12239711.0,"close":12240342.814641744},{"time":1788816600,"open":12240342.814641744,"high":12240342.814641744,"low":12238402.0,"close":12238402.970873786},{"time":1788816660,"open":12238402.970873786,"high":12238984.0,"low":12238402.970873786,"close":12238984.0},{"time":1788816720,"open":12238984.0,"high":12239711.0,"low":12238504.0,"close":12238528.062409151},{"time":1788816780,"open":12238528.062409151,"high":12238528.062409151,"low":12235050.0,"close":12235284.907685447},{"time":1788816840,"open":12235284.907685447,"high":12235284.907685447,"low":12235228.0,"close":12235228.561206387},{"time":1788816900,"open":12235228.561206387,"high":12235533.0,"low":12232160.0,"close":12234242.65826263},{"time":1788816960,"open":12234242.65826263,"high":12234242.65826263,"low":12234152.0,"close":12234152.0},{"time":1788817020,"open":12234152.0,"high":12234900.0,"low":12211505.0,"close":12223092.145352678},{"time":1788817080,"open":12223092.145352678,"high":12235080.0,"low":12223092.145352678,"close":12234443.058797782},{"time":1788817140,"open":12234443.058797782,"high":12234915.0,"low":12234443.058797782,"close":12234902.006346881},{"time":1788817200,"open":12234902.006346881,"high":12235231.0,"low":12229984.0,"close":12230688.712961484},{"time":1788817320,"open":12230688.712961484,"high":12232373.0,"low":12230688.712961484,"close":12232373.0},{"time":1788817380,"open":12232373.0,"high":12239779.0,"low":12230838.0,"close":12233165.406640366},{"time":1788817440,"open":12233165.406640366,"high":12235311.0,"low":12232197.0,"close":12234665.059793895},{"time":1788817500,"open":12234665.059793895,"high":12234665.059793895,"low":12234543.0,"close":12234543.0},{"time":1788817560,"open":12234543.0,"high":12238887.0,"low":12234543.0,"close":12238887.0},{"time":1788817620,"open":12238887.0,"high":12238887.0,"low":12235077.0,"close":12238769.218238201},{"time":1788817680,"open":12238769.218238201,"high":12238769.218238201,"low":12234033.0,"close":12234033.0},{"time":1788817740,"open":12234033.0,"high":12234842.0,"low":12230360.0,"close":12232988.69945714},{"time":1788817800,"open":12232988.69945714,"high":12238096.0,"low":12232197.0,"close":12236236.401593057},{"time":1788817860,"open":12236236.401593057,"high":12236236.401593057,"low":12231778.0,"close":12233060.816091234},{"time":1788817920,"open":12233060.816091234,"high":12234118.0,"low":12230000.0,"close":12230754.572304264},{"time":1788817980,"open":12230754.572304264,"high":12239999.0,"low":12230366.0,"close":12234764.885619156},{"time":1788818040,"open":12234764.885619156,"high":12239513.0,"low":12234033.0,"close":12239158.517118977},{"time":1788818100,"open":12239158.517118977,"high":12239158.517118977,"low":12233993.0,"close":12234356.07317073},{"time":1788818160,"open":12234356.07317073,"high":12234603.0,"low":12234356.07317073,"close":12234603.0},{"time":1788818220,"open":12234603.0,"high":12234603.0,"low":12233992.0,"close":12233992.0},{"time":1788818280,"open":12233992.0,"high":12238307.0,"low":12233992.0,"close":12237499.875286916},{"time":1788818340,"open":12237499.875286916,"high":12237499.875286916,"low":12228813.0,"close":12232592.294203078},{"time":1788818400,"open":12232592.294203078,"high":12232592.294203078,"low":12228116.0,"close":12228318.007122045},{"time":1788818460,"open":12228318.007122045,"high":12230010.0,"low":12218939.0,"close":12228122.674748212},{"time":1788818520,"open":12228122.674748212,"high":12228122.674748212,"low":12215694.0,"close":12219644.005682036},{"time":1788818580,"open":12219644.005682036,"high":12225236.0,"low":12219644.005682036,"close":12224902.300167738},{"time":1788818640,"open":12224902.300167738,"high":12231669.0,"low":12224902.300167738,"close":12231198.091209754},{"time":1788818700,"open":12231198.091209754,"high":12231198.091209754,"low":12227007.0,"close":12227025.390316663},{"time":1788818760,"open":12227025.390316663,"high":12227227.0,"low":12224011.0,"close":12224665.694565121},{"time":1788818820,"open":12224665.694565121,"high":12232224.0,"low":12224665.694565121,"close":12228229.55761241},{"time":1788818880,"open":12228229.55761241,"high":12229510.0,"low":12227679.0,"close":12227761.200250627},{"time":1788818940,"open":12227761.200250627,"high":12229326.0,"low":12227761.200250627,"close":12229298.157142857},{"time":1788819000,"open":12229298.157142857,"high":12229298.157142857,"low":12229295.0,"close":12229295.0},{"time":1788819060,"open":12229295.0,"high":12233129.0,"low":12225723.0,"close":12229685.823458247},{"time":1788819120,"open":12229685.823458247,"high":12229685.823458247,"low":12224980.0,"close":12226120.160160013},{"time":1788819180,"open":12226120.160160013,"high":12226957.0,"low":12225874.0,"close":12226605.756756756},{"time":1788819240,"open":12226605.756756756,"high":12230527.0,"low":12223429.0,"close":12227831.33670993},{"time":1788819300,"open":12227831.33670993,"high":12227831.33670993,"low":12221745.0,"close":12223813.363598762},{"time":1788819360,"open":12223813.363598762,"high":12223813.363598762,"low":12210883.0,"close":12215570.15180846},{"time":1788819420,"open":12215570.15180846,"high":12218241.0,"low":12208530.0,"close":12211550.704081153},{"time":1788819480,"open":12211550.704081153,"high":12214640.0,"low":12210972.0,"close":12214518.702197894},{"time":1788819540,"open":12214518.702197894,"high":12214518.702197894,"low":12208185.0,"close":12211383.4223889},{"time":1788819600,"open":12211383.4223889,"high":12211383.4223889,"low":12203968.0,"close":12207839.05703977},{"time":1788819660,"open":12207839.05703977,"high":12215021.0,"low":12206378.0,"close":12209219.433366608},{"time":1788819720,"open":12209219.433366608,"high":12214906.0,"low":12209219.433366608,"close":12213035.29242411},{"time":1788819780,"open":12213035.29242411,"high":12220859.0,"low":12213035.29242411,"close":12219554.522674654},{"time":1788819840,"open":12219554.522674654,"high":12219706.0,"low":12219554.522674654,"close":12219698.373572439},{"time":1788819900,"open":12219698.373572439,"high":12220951.0,"low":12217799.0,"close":12219402.008537343},{"time":1788819960,"open":12219402.008537343,"high":12221274.0,"low":12217342.0,"close":12218287.270556275},{"time":1788820020,"open":12218287.270556275,"high":12220083.0,"low":12217447.0,"close":12218245.857181251},{"time":1788820080,"open":12218245.857181251,"high":12220081.0,"low":12208871.0,"close":12214811.579096897},{"time":1788820140,"open":12214811.579096897,"high":12214811.579096897,"low":12206854.0,"close":12212201.936090017},{"time":1788820200,"open":12212201.936090017,"high":12212201.936090017,"low":12200010.0,"close":12202005.519628026},{"time":1788820260,"open":12202005.519628026,"high":12204067.0,"low":12200010.0,"close":12201269.692991203},{"time":1788820320,"open":12201269.692991203,"high":12204000.0,"low":12199616.0,"close":12202859.423028737},{"time":1788820380,"open":12202859.423028737,"high":12205009.0,"low":12202859.423028737,"close":12203533.710738773},{"time":1788820440,"open":12203533.710738773,"high":12204941.0,"low":12201000.0,"close":12202737.452642571},{"time":1788820500,"open":12202737.452642571,"high":12203908.0,"low":12198798.0,"close":12200551.702811433},{"time":1788820560,"open":12200551.702811433,"high":12200551.702811433,"low":12196785.0,"close":12199670.85642289},{"time":1788820620,"open":12199670.85642289,"high":12199670.85642289,"low":12193088.0,"close":12194606.771507509},{"time":1788820680,"open":12194606.771507509,"high":12197080.0,"low":12190000.0,"close":12190599.620445639},{"time":1788820740,"open":12190599.620445639,"high":12190742.0,"low":12170000.0,"close":12181083.795235328},{"time":1788820800,"open":12181083.795235328,"high":12181083.795235328,"low":12163286.0,"close":12169446.17888368},{"time":1788820860,"open":12169446.17888368,"high":12175032.0,"low":12168588.0,"close":12172412.293571804},{"time":1788820920,"open":12172412.293571804,"high":12175563.0,"low":12166575.0,"close":12170082.246780671},{"time":1788820980,"open":12170082.246780671,"high":12170880.0,"low":12166575.0,"close":12170002.065532811},{"time":1788821040,"open":12170002.065532811,"high":12173598.0,"low":12170002.065532811,"close":12173271.712488882},{"time":1788821100,"open":12173271.712488882,"high":12173331.0,"low":12167629.0,"close":12170096.825612305},{"time":1788821160,"open":12170096.825612305,"high":12180169.0,"low":12170096.825612305,"close":12177151.890442284},{"time":1788821220,"open":12177151.890442284,"high":12188707.0,"low":12177151.890442284,"close":12181989.672857875},{"time":1788821280,"open":12181989.672857875,"high":12182897.0,"low":12181989.672857875,"close":12182871.578313254},{"time":1788821340,"open":12182871.578313254,"high":12189858.0,"low":12182871.578313254,"close":12189509.909134569},{"time":1788821400,"open":12189509.909134569,"high":12189858.0,"low":12182897.0,"close":12183863.298082931},{"time":1788821460,"open":12183863.298082931,"high":12189346.0,"low":12183863.298082931,"close":12189346.0},{"time":1788821520,"open":12189346.0,"high":12189346.0,"low":12184885.0,"close":12184898.320987655},{"time":1788821640,"open":12184898.320987655,"high":12184898.320987655,"low":12181766.0,"close":12181842.088333372},{"time":1788821700,"open":12181842.088333372,"high":12183727.0,"low":12181842.088333372,"close":12183153.225806452}]},"pricing":{"JPY":"trade"},"outliers_excluded":0,"wicks_clipped":0}