{"as_of":"2026-09-06T07:25:52.651352+00:00","base":"BTC","window_minutes":360,"series":{"TWD":[{"time":1788657900,"open":2538595.3801537165,"high":2541399.9407557333,"low":2537552.689442172,"close":2538595.3801537165},{"time":1788657960,"open":2538595.3801537165,"high":2542194.0091269636,"low":2537435.898815901,"close":2538762.2626297153},{"time":1788658020,"open":2538762.2626297153,"high":2541495.228960281,"low":2537712.398526802,"close":2538839.785850613},{"time":1788658080,"open":2538839.785850613,"high":2541495.228960281,"low":2537632.728851785,"close":2538859.6676798915},{"time":1788658140,"open":2538859.6676798915,"high":2541272.8898163363,"low":2537245.4506836813,"close":2538659.809255377},{"time":1788658200,"open":2538697.5215538526,"high":2541405.930552718,"low":2537452.7018352337,"close":2538581.8676376417},{"time":1788658260,"open":2538581.8676376417,"high":2541405.930552718,"low":2537492.6677303454,"close":2538600.2905920395},{"time":1788658320,"open":2538600.2905920395,"high":2541120.0616924996,"low":2537626.374008942,"close":2538010.6944662565},{"time":1788658380,"open":2538010.6944662565,"high":2541945.905066465,"low":2537519.839607469,"close":2538700.512586737},{"time":1788658440,"open":2538700.512586737,"high":2542390.5899601392,"low":2538144.8352599842,"close":2538830.305430411},{"time":1788658500,"open":2538720.100398238,"high":2543550.703500661,"low":2537952.816667239,"close":2539785.927971992},{"time":1788658560,"open":2539785.927971992,"high":2544344.7491986644,"low":2538384.0867205937,"close":2540799.066994986},{"time":1788658620,"open":2540799.066994986,"high":2545439.117424374,"low":2538966.814560321,"close":2540936.204152305},{"time":1788658680,"open":2540936.204152305,"high":2543518.941672741,"low":2538623.2719681025,"close":2540229.0254003843},{"time":1788658740,"open":2540229.0254003843,"high":2545297.604036269,"low":2539599.492830996,"close":2541687.0787279587},{"time":1788658800,"open":2541738.3334717234,"high":2545920.6560201016,"low":2540630.0004424346,"close":2542387.2826584023},{"time":1788658860,"open":2542387.2826584023,"high":2544554.8698781407,"low":2538851.092654085,"close":2541130.436847029},{"time":1788658920,"open":2541130.436847029,"high":2543538.470888775,"low":2538981.977588675,"close":2540557.7661450105},{"time":1788658980,"open":2540557.7661450105,"high":2543316.133609851,"low":2538568.6166309174,"close":2540222.2279871353},{"time":1788659040,"open":2540222.2279871353,"high":2543379.658546686,"low":2538614.767584703,"close":2540003.947883142},{"time":1788659100,"open":2539772.48814113,"high":2542449.1805616757,"low":2537990.2566938214,"close":2539602.611851007},{"time":1788659160,"open":2539602.611851007,"high":2544672.350744421,"low":2537509.0141796963,"close":2539784.4408603488},{"time":1788659220,"open":2539784.4408603488,"high":2543116.1316164993,"low":2538676.126560763,"close":2540106.8552490817},{"time":1788659280,"open":2540106.8552490817,"high":2542512.699709754,"low":2537589.1538696648,"close":2539541.0321348575},{"time":1788659340,"open":2539541.0321348575,"high":2541623.431636656,"low":2537711.154298454,"close":2539094.6175560416},{"time":1788659400,"open":2539589.1185891083,"high":2542404.3170029083,"low":2537947.456378021,"close":2539541.856871275},{"time":1788659460,"open":2539541.856871275,"high":2543452.5870621456,"low":2537978.870391718,"close":2539351.8713157536},{"time":1788659520,"open":2539351.8713157536,"high":2544754.9831963493,"low":2539351.8713157536,"close":2541052.0350979054},{"time":1788659580,"open":2541052.0350979054,"high":2544373.7940838994,"low":2540034.319052174,"close":2541574.0654330025},{"time":1788659640,"open":2541574.0654330025,"high":2544056.1364901913,"low":2538864.0988786463,"close":2541005.519376661},{"time":1788659700,"open":2540728.005219136,"high":2543270.0925201047,"low":2538923.775803429,"close":2540229.192483424},{"time":1788659760,"open":2540229.192483424,"high":2543365.379390391,"low":2538958.24809178,"close":2540366.886249293},{"time":1788659820,"open":2540366.886249293,"high":2543492.4285507724,"low":2537370.2374807126,"close":2539806.726208072},{"time":1788659880,"open":2539806.726208072,"high":2542031.3632063833,"low":2537848.207426264,"close":2539327.9224834577},{"time":1788659940,"open":2539327.9224834577,"high":2542063.1254964788,"low":2537863.3568832325,"close":2539495.1992674065},{"time":1788660000,"open":2539767.3809772986,"high":2544527.4153461666,"low":2538454.0310100964,"close":2540225.0606754534},{"time":1788660060,"open":2540225.0606754534,"high":2543923.86715332,"low":2538430.489381796,"close":2540720.0409085387},{"time":1788660120,"open":2540720.0409085387,"high":2542462.6452127444,"low":2537740.048876859,"close":2539793.32986951},{"time":1788660180,"open":2539793.32986951,"high":2542081.4568804204,"low":2537306.4337664125,"close":2539206.6964859585},{"time":1788660240,"open":2539206.6964859585,"high":2541732.034242457,"low":2536523.691375409,"close":2538727.1063675466},{"time":1788660300,"open":2538847.7516995436,"high":2543155.2777356547,"low":2537842.0065346137,"close":2539757.791527457},{"time":1788660360,"open":2539757.791527457,"high":2543091.743327797,"low":2537971.5980940005,"close":2539805.1542299283},{"time":1788660420,"open":2539805.1542299283,"high":2543536.484182802,"low":2538617.2363263904,"close":2539816.396435263},{"time":1788660480,"open":2539816.396435263,"high":2543631.785794589,"low":2538876.6297720307,"close":2540488.2576496685},{"time":1788660540,"open":2540488.2576496685,"high":2543758.854610305,"low":2538924.5624196087,"close":2540832.7049270077},{"time":1788660600,"open":2540355.367287621,"high":2542804.548706104,"low":2537573.468676285,"close":2540027.1714978875},{"time":1788660660,"open":2540027.1714978875,"high":2542995.1161216954,"low":2537670.7335881405,"close":2538938.9183306894},{"time":1788660720,"open":2538938.9183306894,"high":2543090.399829491,"low":2538114.553409419,"close":2539974.02971807},{"time":1788660780,"open":2539974.02971807,"high":2543725.624548129,"low":2538578.56278155,"close":2540718.3964844868},{"time":1788660840,"open":2540718.3964844868,"high":2544202.0430871067,"low":2539318.345451003,"close":2541171.6676827776},{"time":1788660900,"open":2541030.797310306,"high":2543267.0178441224,"low":2538927.127459306,"close":2540740.232139465},{"time":1788660960,"open":2540740.232139465,"high":2543108.220467916,"low":2538380.873885632,"close":2540353.030075367},{"time":1788661020,"open":2540353.030075367,"high":2542536.5499135735,"low":2538045.792596246,"close":2539922.3255011686},{"time":1788661080,"open":2539922.3255011686,"high":2542060.1577849546,"low":2537717.1680191886,"close":2538253.4556122334},{"time":1788661140,"open":2538253.4556122334,"high":2541964.879359231,"low":2537223.2624029284,"close":2539153.937177871},{"time":1788661200,"open":2539557.0004565697,"high":2542495.446911519,"low":2537795.5653008134,"close":2539546.8668014393},{"time":1788661260,"open":2539546.8668014393,"high":2542177.801744368,"low":2537690.670000447,"close":2539400.416975697},{"time":1788661320,"open":2539400.416975697,"high":2541955.450127362,"low":2537049.028751456,"close":2538639.668638604},{"time":1788661380,"open":2538639.668638604,"high":2541447.21785992,"low":2537116.825957563,"close":2538693.407500679},{"time":1788661440,"open":2538693.407500679,"high":2541415.453343205,"low":2536812.309224679,"close":2538654.506907536},{"time":1788661500,"open":2538659.8911557654,"high":2541198.49135855,"low":2536572.091704118,"close":2538533.778979697},{"time":1788661560,"open":2538533.778979697,"high":2541293.7851108043,"low":2536935.883562166,"close":2538598.1625251975},{"time":1788661620,"open":2538598.1625251975,"high":2541166.7267744653,"low":2536833.9853684246,"close":2538597.477222318},{"time":1788661680,"open":2538597.477222318,"high":2541579.666367566,"low":2536976.786224373,"close":2538703.4248186415},{"time":1788661740,"open":2538703.4248186415,"high":2541865.547624328,"low":2536690.713328436,"close":2538820.746956921},{"time":1788661800,"open":2538926.429884583,"high":2541780.76185918,"low":2536811.8806748907,"close":2538942.8020627303},{"time":1788661860,"open":2538942.8020627303,"high":2542003.1232035737,"low":2537397.5361876283,"close":2539121.652206056},{"time":1788661920,"open":2539121.652206056,"high":2542161.9527352834,"low":2537622.4458137318,"close":2539216.9676420796},{"time":1788661980,"open":2539216.9676420796,"high":2542352.5481733354,"low":2537741.0953147705,"close":2539505.429691329},{"time":1788662040,"open":2539505.429691329,"high":2542161.9527352834,"low":2537703.8069099816,"close":2539168.6743467194},{"time":1788662100,"open":2539021.719349816,"high":2541760.7119586146,"low":2537431.029044295,"close":2539066.0553136696},{"time":1788662160,"open":2539066.0553136696,"high":2541760.7119586146,"low":2536860.0790361366,"close":2538783.3613559767},{"time":1788662220,"open":2538783.3613559767,"high":2541252.4868724947,"low":2536353.6437111963,"close":2538270.5058986354},{"time":1788662280,"open":2538270.5058986354,"high":2541379.5431440244,"low":2536792.5419525634,"close":2538459.3929343238},{"time":1788662340,"open":2538459.3929343238,"high":2541856.004162262,"low":2536458.762453505,"close":2537808.9776907135},{"time":1788662400,"open":2538143.811849976,"high":2542159.6040204694,"low":2537633.7676146384,"close":2538927.3755571553},{"time":1788662460,"open":2538927.3755571553,"high":2541651.311880004,"low":2537476.1864962787,"close":2539201.7378925267},{"time":1788662520,"open":2539201.7378925267,"high":2541460.702327329,"low":2536309.29190952,"close":2538471.213628888},{"time":1788662580,"open":2538471.213628888,"high":2540793.5688929684,"low":2536306.5910261637,"close":2537956.1791499495},{"time":1788662640,"open":2537956.1791499495,"high":2540602.959340294,"low":2535827.0963596907,"close":2537694.4054055344},{"time":1788662700,"open":2537563.611766477,"high":2540472.01579337,"low":2535890.186728564,"close":2536571.673836059},{"time":1788662760,"open":2536571.673836059,"high":2539995.516471888,"low":2535956.779839537,"close":2537719.9667323027},{"time":1788662820,"open":2537719.9667323027,"high":2540122.5829576165,"low":2535963.3377134027,"close":2537684.245280456},{"time":1788662880,"open":2537684.245280456,"high":2540122.5829576165,"low":2535719.493510761,"close":2537510.7166326884},{"time":1788662940,"open":2537510.7166326884,"high":2540122.5829576165,"low":2535920.094752352,"close":2537607.167683184},{"time":1788663000,"open":2537797.9006641014,"high":2540313.5050035156,"low":2536111.853570074,"close":2537754.5873765415},{"time":1788663060,"open":2537754.5873765415,"high":2540218.1979762404,"low":2536928.7129822667,"close":2537775.0589518566},{"time":1788663120,"open":2537775.0589518566,"high":2540154.6599580566,"low":2536128.0499096923,"close":2537797.662272691},{"time":1788663180,"open":2537797.662272691,"high":2540948.885185353,"low":2536130.556014597,"close":2537874.498470091},{"time":1788663240,"open":2537874.498470091,"high":2540885.347167169,"low":2536455.711213015,"close":2538017.8534808615},{"time":1788663300,"open":2537863.827597949,"high":2540349.942289986,"low":2536307.382615956,"close":2537840.570741238},{"time":1788663360,"open":2537840.570741238,"high":2540222.873965542,"low":2536050.454500126,"close":2537607.815990895},{"time":1788663420,"open":2537607.815990895,"high":2540222.873965542,"low":2535458.8014689046,"close":2537530.6455086414},{"time":1788663480,"open":2537530.6455086414,"high":2541207.653479985,"low":2535911.0113690128,"close":2538177.0892496384},{"time":1788663540,"open":2538177.0892496384,"high":2541048.81807443,"low":2536531.9897015,"close":2538205.82537003},{"time":1788663600,"open":2538030.826612959,"high":2541191.272213838,"low":2536566.1541758575,"close":2538422.6647121143},{"time":1788663660,"open":2538422.6647121143,"high":2540873.6233048113,"low":2536224.04365939,"close":2538182.227625876},{"time":1788663720,"open":2538182.227625876,"high":2541064.2126502274,"low":2536311.3824742576,"close":2536849.9867884573},{"time":1788663780,"open":2536849.9867884573,"high":2538742.1991252415,"low":2536623.348207992,"close":2538388.277744967},{"time":1788663840,"open":2538388.277744967,"high":2541572.45090467,"low":2536631.963602592,"close":2538479.3293249006},{"time":1788663900,"open":2538748.1294122883,"high":2541396.8229604177,"low":2537197.988240982,"close":2538958.765754854},{"time":1788663960,"open":2538958.765754854,"high":2541714.5055053513,"low":2537151.037010533,"close":2538852.4297660994},{"time":1788664020,"open":2538852.4297660994,"high":2541237.981687951,"low":2537139.596095447,"close":2538848.724256419},{"time":1788664080,"open":2538848.724256419,"high":2541650.9689963646,"low":2537141.457652132,"close":2538925.0650691404},{"time":1788664140,"open":2538925.0650691404,"high":2541174.445178964,"low":2537061.8361635706,"close":2538794.81405351},{"time":1788664200,"open":2538663.3615069077,"high":2541011.102811308,"low":2536939.8972160537,"close":2538648.962155349},{"time":1788664260,"open":2538648.962155349,"high":2541011.102811308,"low":2538408.15751912,"close":2538713.690074161},{"time":1788664320,"open":2538713.690074161,"high":2541011.102811308,"low":2536477.5394143295,"close":2538368.9125562627},{"time":1788664380,"open":2538368.9125562627,"high":2541932.334490037,"low":2536948.758741512,"close":2538735.6314187977},{"time":1788664440,"open":2538735.6314187977,"high":2542408.833634207,"low":2537633.5801660726,"close":2539390.4374396824},{"time":1788664500,"open":2539324.122483817,"high":2542437.737194507,"low":2537628.321720163,"close":2539425.5990058985},{"time":1788664560,"open":2539425.5990058985,"high":2542564.800314673,"low":2538243.0425967393,"close":2539784.282562338},{"time":1788664620,"open":2539784.282562338,"high":2542850.692335048,"low":2538147.6946840445,"close":2539988.067053469},{"time":1788664680,"open":2539988.067053469,"high":2542882.45811509,"low":2538233.2948733754,"close":2540296.1447762772},{"time":1788664740,"open":2540296.1447762772,"high":2543009.5212352565,"low":2538545.8922414286,"close":2540286.8706341563},{"time":1788664800,"open":2540366.152598241,"high":2543311.255572977,"low":2538219.8053730405,"close":2540235.385035467},{"time":1788664860,"open":2540235.385035467,"high":2542517.0862868074,"low":2537780.6122582443,"close":2539678.6701308577},{"time":1788664920,"open":2539678.6701308577,"high":2542135.885029446,"low":2537829.963562947,"close":2539593.004623131},{"time":1788664980,"open":2539593.004623131,"high":2542072.3514865525,"low":2538042.440730222,"close":2539580.538407051},{"time":1788665040,"open":2539580.538407051,"high":2542930.0543156154,"low":2538369.6745621385,"close":2539911.9332564226},{"time":1788665100,"open":2539836.175777801,"high":2542377.719456882,"low":2537528.817008234,"close":2539616.5994254486},{"time":1788665160,"open":2539616.5994254486,"high":2541837.700449813,"low":2536580.990062495,"close":2538706.544597322},{"time":1788665220,"open":2538706.544597322,"high":2540980.023203292,"low":2536189.5088692023,"close":2538150.6819330393},{"time":1788665280,"open":2538150.6819330393,"high":2540725.89661173,"low":2536362.582826231,"close":2538037.4645581846},{"time":1788665340,"open":2538037.4645581846,"high":2540916.4915554016,"low":2536571.718007373,"close":2538020.5327340127},{"time":1788665400,"open":2538373.5350005557,"high":2542763.097987742,"low":2536941.449386769,"close":2539272.812523805},{"time":1788665460,"open":2539272.812523805,"high":2543017.2599246693,"low":2538119.35260055,"close":2540068.1928721895},{"time":1788665520,"open":2540068.1928721895,"high":2542540.706292931,"low":2538069.5825976315,"close":2539714.4994117008},{"time":1788665580,"open":2539714.4994117008,"high":2543843.2862196825,"low":2538331.8194710687,"close":2540443.5994986086},{"time":1788665640,"open":2540443.5994986086,"high":2543207.8813773645,"low":2538671.250194745,"close":2540527.718926439},{"time":1788665700,"open":2540053.0541541334,"high":2543113.8875264223,"low":2538240.9178924887,"close":2540026.745856422},{"time":1788665760,"open":2540026.745856422,"high":2543018.5946076517,"low":2538261.8792199376,"close":2540120.9581240257},{"time":1788665820,"open":2540120.9581240257,"high":2543653.8807327864,"low":2538223.7301286007,"close":2540653.3297848473},{"time":1788665880,"open":2540653.3297848473,"high":2544320.931164178,"low":2539137.0940478444,"close":2541118.6333725876},{"time":1788665940,"open":2541118.6333725876,"high":2544003.2881016107,"low":2539331.9751995774,"close":2541214.219869889},{"time":1788666000,"open":2541007.8885361217,"high":2544114.34758411,"low":2539572.827018105,"close":2541430.4785200153},{"time":1788666060,"open":2541430.4785200153,"high":2544940.1524909413,"low":2540321.4047082695,"close":2542065.849311205},{"time":1788666120,"open":2542065.849311205,"high":2545480.1018531006,"low":2540166.3427604283,"close":2542086.7854222055},{"time":1788666180,"open":2542086.7854222055,"high":2551623.717997864,"low":2540848.489400556,"close":2543561.2593848347},{"time":1788666240,"open":2543561.2593848347,"high":2546941.1413036482,"low":2542616.124173231,"close":2544554.916613904},{"time":1788666300,"open":2544305.3524674703,"high":2546532.550061396,"low":2542385.470453637,"close":2544134.516982441},{"time":1788666360,"open":2544134.516982441,"high":2546754.860345872,"low":2541179.9079786725,"close":2543549.3301633503},{"time":1788666420,"open":2543549.3301633503,"high":2545008.1366821313,"low":2539914.9831169737,"close":2542091.6347924448},{"time":1788666480,"open":2542091.6347924448,"high":2544182.4127683635,"low":2539421.30417376,"close":2541437.5695502856},{"time":1788666540,"open":2541437.5695502856,"high":2543737.792199411,"low":2539276.611315559,"close":2541142.589166586},{"time":1788666600,"open":2541604.333576744,"high":2544200.0081771617,"low":2539275.4932695506,"close":2541473.034179827},{"time":1788666660,"open":2541473.034179827,"high":2544930.5889825462,"low":2539498.038888721,"close":2542193.398806611},{"time":1788666720,"open":2542193.398806611,"high":2546010.5779992016,"low":2540529.7795170853,"close":2542666.1881080475},{"time":1788666780,"open":2542666.1881080475,"high":2545788.227319302,"low":2540909.3982695597,"close":2543035.8834869284},{"time":1788666840,"open":2543035.8834869284,"high":2545470.5834908737,"low":2540942.4449674864,"close":2542853.534276526},{"time":1788666900,"open":2542639.830175962,"high":2545129.612597404,"low":2540725.953423376,"close":2542663.6466597067},{"time":1788666960,"open":2542663.6466597067,"high":2545034.3274574126,"low":2540473.062099206,"close":2542548.839843484},{"time":1788667020,"open":2542548.839843484,"high":2545447.2297307085,"low":2540151.15232554,"close":2542308.4590615556},{"time":1788667080,"open":2542308.4590615556,"high":2542308.4590615556,"low":2540029.7155899596,"close":2541930.2249225667},{"time":1788667140,"open":2541930.2249225667,"high":2544875.51889076,"low":2540046.8065326903,"close":2542124.530736179},{"time":1788667200,"open":2542163.855363284,"high":2544597.2640268574,"low":2539996.611365748,"close":2541894.613412708},{"time":1788667260,"open":2541894.613412708,"high":2544660.788436175,"low":2540067.510819947,"close":2541866.9513991755},{"time":1788667320,"open":2541866.9513991755,"high":2544343.166389588,"low":2539099.8815467535,"close":2541556.8862334224},{"time":1788667380,"open":2541556.8862334224,"high":2543358.5380451684,"low":2539080.6049834555,"close":2540828.416702748},{"time":1788667440,"open":2540828.416702748,"high":2543199.727021875,"low":2538884.192019878,"close":2540981.1291361414},{"time":1788667500,"open":2542096.720009978,"high":2544157.4112000414,"low":2540025.449455011,"close":2542002.889861161},{"time":1788667560,"open":2542002.889861161,"high":2544157.4112000414,"low":2539537.251546196,"close":2541717.844623796},{"time":1788667620,"open":2541717.844623796,"high":2543903.202003893,"low":2539243.7481317287,"close":2540919.523676014},{"time":1788667680,"open":2540919.523676014,"high":2543363.0074620782,"low":2539244.860465602,"close":2540926.5415098392},{"time":1788667740,"open":2540926.5415098392,"high":2543776.097405819,"low":2539232.660590113,"close":2539749.088546635},{"time":1788667800,"open":2539484.5326691917,"high":2544241.897359325,"low":2539484.5326691917,"close":2541344.9724164684},{"time":1788667860,"open":2541344.9724164684,"high":2548252.3907022662,"low":2540214.6706863735,"close":2541762.8221726487},{"time":1788667920,"open":2541762.8221726487,"high":2544496.0800754805,"low":2539893.088987264,"close":2541015.833283077},{"time":1788667980,"open":2541015.833283077,"high":2547219.7345491517,"low":2539384.324409464,"close":2541046.3179237386},{"time":1788668040,"open":2541046.3179237386,"high":2543733.531927014,"low":2539385.5402310737,"close":2541033.633897777},{"time":1788668100,"open":2541041.917777889,"high":2547899.709351898,"low":2539278.620510292,"close":2541406.9874574146},{"time":1788668160,"open":2541406.9874574146,"high":2543297.0034055067,"low":2539159.2544740615,"close":2541012.476609773},{"time":1788668220,"open":2541012.476609773,"high":2546957.1319255303,"low":2539148.9481023853,"close":2540830.028611975},{"time":1788668280,"open":2540830.028611975,"high":2543074.5928038047,"low":2539018.892736928,"close":2540502.747273911},{"time":1788668340,"open":2540502.747273911,"high":2546330.969986644,"low":2538972.231430576,"close":2540499.2069439325},{"time":1788668400,"open":2540672.4725498543,"high":2542930.282954056,"low":2538302.0192887485,"close":2540301.0578132467},{"time":1788668460,"open":2540301.0578132467,"high":2545480.668272355,"low":2537822.8323341054,"close":2539602.289748143},{"time":1788668520,"open":2539602.289748143,"high":2542263.0056428052,"low":2537908.261460605,"close":2539558.0634451224},{"time":1788668580,"open":2539558.0634451224,"high":2545290.976605321,"low":2537791.775086165,"close":2539459.1416849713},{"time":1788668640,"open":2539459.1416849713,"high":2542898.507843996,"low":2536908.242040006,"close":2539162.287433223},{"time":1788668700,"open":2539292.0604434106,"high":2545493.3618508363,"low":2537759.748969334,"close":2539750.9422843037},{"time":1788668760,"open":2539750.9422843037,"high":2542043.393051889,"low":2537953.529324989,"close":2539654.440140907},{"time":1788668820,"open":2539654.440140907,"high":2545063.0383261545,"low":2537742.128569402,"close":2539598.893920377},{"time":1788668880,"open":2539598.893920377,"high":2542329.383658255,"low":2537752.9715180444,"close":2538132.3591542463},{"time":1788668940,"open":2538132.3591542463,"high":2545585.4005352855,"low":2537956.661482943,"close":2538544.613169833},{"time":1788669000,"open":2538225.3744080737,"high":2542232.078101938,"low":2537668.92301619,"close":2539633.041556093},{"time":1788669060,"open":2539633.041556093,"high":2545044.2477459693,"low":2537715.320442138,"close":2539410.169639245},{"time":1788669120,"open":2539410.169639245,"high":2542073.2144124066,"low":2537424.1986450152,"close":2539200.824883808},{"time":1788669180,"open":2539200.824883808,"high":2541819.0325091556,"low":2537437.146870279,"close":2539243.09566658},{"time":1788669240,"open":2539243.09566658,"high":2539559.9908440127,"low":2537289.043629513,"close":2539049.3633807315},{"time":1788669300,"open":2539186.908212343,"high":2541511.8849513913,"low":2537352.6382821556,"close":2538988.0877895933},{"time":1788669360,"open":2538988.0877895933,"high":2541956.7273786827,"low":2537586.005950679,"close":2539094.7485133917},{"time":1788669420,"open":2539094.7485133917,"high":2541829.6295423135,"low":2537659.8533260506,"close":2539098.565457708},{"time":1788669480,"open":2539098.565457708,"high":2541988.5018377746,"low":2537576.9105224344,"close":2539202.657502154},{"time":1788669540,"open":2539202.657502154,"high":2541638.98278776,"low":2537332.533163616,"close":2538960.4878546908},{"time":1788669600,"open":2539137.637244454,"high":2541593.8823300577,"low":2537919.1183019876,"close":2539526.5526630483},{"time":1788669660,"open":2539526.5526630483,"high":2542070.5324711497,"low":2537657.982504594,"close":2539519.4686997044},{"time":1788669720,"open":2539519.4686997044,"high":2542610.735964387,"low":2537795.758743577,"close":2539676.4257543413},{"time":1788669780,"open":2539676.4257543413,"high":2542388.2992318776,"low":2538102.891160491,"close":2539826.4660376087},{"time":1788669840,"open":2539826.4660376087,"high":2542038.755795077,"low":2537932.1762227775,"close":2539617.1335994294},{"time":1788669900,"open":2539329.472858377,"high":2542481.601523738,"low":2537967.9080893868,"close":2539194.171040732},{"time":1788669960,"open":2539194.171040732,"high":2543244.155365735,"low":2537877.352217197,"close":2539855.6530207684},{"time":1788670020,"open":2539855.6530207684,"high":2543085.2899819855,"low":2537838.678404547,"close":2539562.5623147106},{"time":1788670080,"open":2539562.5623147106,"high":2542068.55152599,"low":2537595.920312578,"close":2539528.509665342},{"time":1788670140,"open":2539528.509665342,"high":2541877.913065491,"low":2539098.0821620952,"close":2539309.958615798},{"time":1788670200,"open":2539366.6515482585,"high":2541712.246827569,"low":2537009.594632414,"close":2539006.392253169},{"time":1788670260,"open":2539006.392253169,"high":2541140.318677421,"low":2537124.7726595807,"close":2538600.062253443},{"time":1788670320,"open":2538600.062253443,"high":2540631.9380995124,"low":2537063.399332392,"close":2538467.801309616},{"time":1788670380,"open":2538467.801309616,"high":2540981.449746825,"low":2537082.849142729,"close":2538360.588045869},{"time":1788670440,"open":2538360.588045869,"high":2541585.1516830917,"low":2536115.5077015096,"close":2538277.5071151196},{"time":1788670500,"open":2538266.882762078,"high":2541320.324260391,"low":2536599.3998678573,"close":2538996.4547957997},{"time":1788670560,"open":2538996.4547957997,"high":2541034.3613822637,"low":2536671.5491642556,"close":2538235.0912595475},{"time":1788670620,"open":2538235.0912595475,"high":2540494.2092791353,"low":2536217.3975303955,"close":2536951.3363273926},{"time":1788670680,"open":2536951.3363273926,"high":2540494.2092791353,"low":2536264.7426241958,"close":2537823.028848492},{"time":1788670740,"open":2537823.028848492,"high":2540335.3410135093,"low":2536264.529019553,"close":2537748.8371693036},{"time":1788670800,"open":2537931.3832139624,"high":2541090.0400074455,"low":2536603.985128691,"close":2538093.424777521},{"time":1788670860,"open":2538093.424777521,"high":2541280.6956395037,"low":2536871.352858989,"close":2538327.006250948},{"time":1788670920,"open":2538327.006250948,"high":2541757.3347196486,"low":2536845.6331570246,"close":2538459.358529015},{"time":1788670980,"open":2538459.358529015,"high":2541534.903148914,"low":2536974.4949427047,"close":2538570.750885929},{"time":1788671040,"open":2538570.750885929,"high":2541693.782842296,"low":2536179.2668360597,"close":2538380.6554663638},{"time":1788671100,"open":2538245.476725151,"high":2540319.232051207,"low":2536129.820032107,"close":2537497.6844773805},{"time":1788671160,"open":2537497.6844773805,"high":2540351.0062976903,"low":2536314.7909075217,"close":2537760.1536031025},{"time":1788671220,"open":2537760.1536031025,"high":2540668.7487625177,"low":2536352.3228511554,"close":2537834.7329267166},{"time":1788671280,"open":2537834.7329267166,"high":2540636.974516035,"low":2536388.076369611,"close":2537900.3119762135},{"time":1788671340,"open":2537900.3119762135,"high":2540128.586572311,"low":2535929.9282768597,"close":2537746.3470963663},{"time":1788671400,"open":2537978.1473510987,"high":2540297.0501255994,"low":2535932.593400655,"close":2537494.7218528152},{"time":1788671460,"open":2537494.7218528152,"high":2539502.6214062544,"low":2535045.9486311786,"close":2536845.554779862},{"time":1788671520,"open":2536845.554779862,"high":2539057.7413234212,"low":2535030.081200907,"close":2536237.475170536},{"time":1788671580,"open":2536237.475170536,"high":2538739.9698356832,"low":2534375.3607058474,"close":2535741.5459928107},{"time":1788671640,"open":2535741.5459928107,"high":2538835.301282005,"low":2534346.7941583516,"close":2535842.9976319084},{"time":1788671700,"open":2535982.429079567,"high":2538974.8972592615,"low":2535877.8177890554,"close":2536283.3491985346},{"time":1788671760,"open":2536283.3491985346,"high":2538561.7716110433,"low":2534925.1428919365,"close":2536194.4029026637},{"time":1788671820,"open":2536194.4029026637,"high":2538720.6660911273,"low":2534631.753015149,"close":2536021.3666595714},{"time":1788671880,"open":2536021.3666595714,"high":2539102.0128433285,"low":2534824.3164422447,"close":2536322.122158022},{"time":1788671940,"open":2536322.122158022,"high":2538879.560571211,"low":2535554.2987947026,"close":2536382.354177009},{"time":1788672000,"open":2536427.2686003298,"high":2539623.6673079343,"low":2534684.001499889,"close":2536387.679187075},{"time":1788672060,"open":2536387.679187075,"high":2540100.359189327,"low":2535588.372882669,"close":2536994.782697337},{"time":1788672120,"open":2536994.782697337,"high":2540291.035941884,"low":2535577.6328407098,"close":2537039.160798621},{"time":1788672180,"open":2537039.160798621,"high":2540354.594859403,"low":2536381.7428871794,"close":2537680.826824559},{"time":1788672240,"open":2537680.826824559,"high":2540068.5797305675,"low":2536275.523676694,"close":2537650.687307117},{"time":1788672300,"open":2537149.831290665,"high":2540043.8442915175,"low":2535707.3714052727,"close":2537493.584636793},{"time":1788672360,"open":2537493.584636793,"high":2540647.5348340482,"low":2535094.037000282,"close":2537303.6903800727},{"time":1788672420,"open":2537303.6903800727,"high":2540329.8029695586,"low":2535660.46687394,"close":2537107.9954378936},{"time":1788672480,"open":2537107.9954378936,"high":2539884.9783592727,"low":2535656.459854127,"close":2537066.467740327},{"time":1788672540,"open":2537066.467740327,"high":2539535.4733083337,"low":2535618.8497090675,"close":2536973.385068637},{"time":1788672600,"open":2537301.087851264,"high":2539863.5070378482,"low":2535919.3002385064,"close":2537309.154798572},{"time":1788672660,"open":2537309.154798572,"high":2540816.825756318,"low":2535893.281386228,"close":2537689.059370938},{"time":1788672720,"open":2537689.059370938,"high":2540912.1576281646,"low":2536341.989403032,"close":2537995.0286719115},{"time":1788672780,"open":2537995.0286719115,"high":2541547.703440478,"low":2536051.7951980606,"close":2538076.9328852356},{"time":1788672840,"open":2538076.9328852356,"high":2542659.908612026,"low":2536867.749816928,"close":2538727.5925546656},{"time":1788672900,"open":2538522.709903313,"high":2544456.516355486,"low":2538142.7025655936,"close":2540630.83161289},{"time":1788672960,"open":2540630.83161289,"high":2544361.1921771965,"low":2539838.6740236687,"close":2541715.3907651305},{"time":1788673020,"open":2541715.3907651305,"high":2544456.516355486,"low":2540096.181253638,"close":2541837.264962743},{"time":1788673080,"open":2541837.264962743,"high":2548949.0920968577,"low":2540038.4040183756,"close":2541819.7058583517},{"time":1788673140,"open":2541819.7058583517,"high":2547411.5658824607,"low":2541249.8644160302,"close":2543385.321976719},{"time":1788673200,"open":2542688.7379907533,"high":2547635.093871075,"low":2541661.6867020093,"close":2544115.605324241},{"time":1788673260,"open":2544115.605324241,"high":2546999.773398788,"low":2542049.3810375347,"close":2544082.011931852},{"time":1788673320,"open":2544082.011931852,"high":2546650.34713903,"low":2541265.209126548,"close":2543489.587404511},{"time":1788673380,"open":2543489.587404511,"high":2545316.1741472273,"low":2540167.315744585,"close":2542260.037226035},{"time":1788673440,"open":2542260.037226035,"high":2544712.6196985547,"low":2540526.248416681,"close":2542113.0040195524},{"time":1788673500,"open":2542859.422438053,"high":2545904.6563306004,"low":2541242.629230908,"close":2542944.2650693976},{"time":1788673560,"open":2542944.2650693976,"high":2545205.5986131285,"low":2540379.150074394,"close":2542330.799440087},{"time":1788673620,"open":2542330.799440087,"high":2544157.012036921,"low":2539371.625123961,"close":2541256.83186354},{"time":1788673680,"open":2541256.83186354,"high":2544157.012036921,"low":2539620.86154298,"close":2541375.0918120006},{"time":1788673740,"open":2541375.0918120006,"high":2544824.294403598,"low":2540132.641712053,"close":2541533.2465841505},{"time":1788673800,"open":2541485.4161266456,"high":2544935.2757741106,"low":2540284.9470204515,"close":2542097.9153481512},{"time":1788673860,"open":2542097.9153481512,"high":2544871.726268517,"low":2540518.9179590847,"close":2542060.0287304036},{"time":1788673920,"open":2542060.0287304036,"high":2542612.5413446464,"low":2540425.813731845,"close":2542118.536436402},{"time":1788673980,"open":2542118.536436402,"high":2544585.753493343,"low":2539959.874018788,"close":2542047.0543213286},{"time":1788674040,"open":2542047.0543213286,"high":2544553.9787405464,"low":2539935.770714301,"close":2541704.286509718},{"time":1788674100,"open":2541618.7730840906,"high":2544373.0483882176,"low":2540039.968874562,"close":2541589.2219004417},{"time":1788674160,"open":2541589.2219004417,"high":2543832.8957642433,"low":2538897.2298513143,"close":2540883.260803261},{"time":1788674220,"open":2540883.260803261,"high":2542911.4589351113,"low":2538764.102463988,"close":2540378.415768156},{"time":1788674280,"open":2540378.415768156,"high":2543038.5536701637,"low":2538928.1108341743,"close":2540541.151627466},{"time":1788674340,"open":2540541.151627466,"high":2544245.9536531647,"low":2539316.7596610286,"close":2540847.1822410244},{"time":1788674400,"open":2540942.977527673,"high":2544373.6519623473,"low":2539044.651045709,"close":2541310.8982355203},{"time":1788674460,"open":2541310.8982355203,"high":2543007.3320493363,"low":2538791.333831291,"close":2540377.5701641366},{"time":1788674520,"open":2540377.5701641366,"high":2543102.65669443,"low":2539008.036411069,"close":2540612.0121324374},{"time":1788674580,"open":2540612.0121324374,"high":2543325.0808663154,"low":2539065.059791704,"close":2540478.8241875083},{"time":1788674640,"open":2540478.8241875083,"high":2543452.1803931072,"low":2539390.0907055205,"close":2540792.677506569},{"time":1788674700,"open":2540975.701267181,"high":2543285.8468523566,"low":2539577.0235897717,"close":2540798.4863509233},{"time":1788674760,"open":2540798.4863509233,"high":2543285.8468523566,"low":2539097.080077224,"close":2540546.886392901},{"time":1788674820,"open":2540546.886392901,"high":2543095.1838289155,"low":2538971.036467545,"close":2540368.962178216},{"time":1788674880,"open":2540368.962178216,"high":2543158.7381700627,"low":2538960.049066187,"close":2540415.6033857754},{"time":1788674940,"open":2540415.6033857754,"high":2542999.852317195,"low":2538940.7061166554,"close":2540372.4396765344},{"time":1788675000,"open":2540756.037781196,"high":2543066.027473599,"low":2540441.485063951,"close":2540615.942667052},{"time":1788675060,"open":2540615.942667052,"high":2543892.3586662896,"low":2539161.7476163926,"close":2540788.2791607515},{"time":1788675120,"open":2540788.2791607515,"high":2544559.780014232,"low":2539640.3238285184,"close":2541423.378923505},{"time":1788675180,"open":2541423.378923505,"high":2543383.8471630956,"low":2539166.8999855057,"close":2541006.624245864},{"time":1788675240,"open":2541006.624245864,"high":2543224.9373183474,"low":2538569.0700868163,"close":2540360.8187552025},{"time":1788675300,"open":2540081.652455312,"high":2542691.228462821,"low":2538446.2551786015,"close":2540036.253098447},{"time":1788675360,"open":2540036.253098447,"high":2542405.2221756405,"low":2538198.0702208937,"close":2539914.44655794},{"time":1788675420,"open":2539914.44655794,"high":2542023.8804594,"low":2537907.066806587,"close":2539504.4558807425},{"time":1788675480,"open":2539504.4558807425,"high":2541992.1019830466,"low":2537114.9454081175,"close":2539021.1797232707},{"time":1788675540,"open":2539021.1797232707,"high":2542182.7728411667,"low":2537597.2378222463,"close":2539388.8855556506},{"time":1788675600,"open":2539750.936086861,"high":2542481.6556934644,"low":2538445.465650761,"close":2539870.902378698},{"time":1788675660,"open":2539870.902378698,"high":2542100.259607855,"low":2538105.324647433,"close":2539817.4947538883},{"time":1788675720,"open":2539817.4947538883,"high":2541845.9955507824,"low":2537485.33988765,"close":2539226.739715587},{"time":1788675780,"open":2539226.739715587,"high":2541845.9955507824,"low":2537626.998297822,"close":2539092.922869126},{"time":1788675840,"open":2539092.922869126,"high":2541655.2975079776,"low":2535897.7072724444,"close":2538246.7053203117},{"time":1788675900,"open":2538281.4095057934,"high":2540545.8443967006,"low":2535891.4053285425,"close":2537622.0824022777},{"time":1788675960,"open":2537622.0824022777,"high":2540672.97816345,"low":2536078.0100942184,"close":2537611.070772977},{"time":1788676020,"open":2537611.070772977,"high":2540863.6788135744,"low":2536020.5870191525,"close":2537656.2650121646},{"time":1788676080,"open":2537656.2650121646,"high":2540069.09277139,"low":2536137.4110401035,"close":2537564.24661207},{"time":1788676140,"open":2537564.24661207,"high":2537871.075744558,"low":2536104.5519680087,"close":2537428.372097839},{"time":1788676200,"open":2537500.5701025026,"high":2539982.4441829133,"low":2535411.238102101,"close":2537170.454219631},{"time":1788676260,"open":2537170.454219631,"high":2540363.8563352567,"low":2535827.5976578104,"close":2537180.8241367405},{"time":1788676320,"open":2537180.8241367405,"high":2540745.2684875997,"low":2536198.1646188316,"close":2537698.8321941355},{"time":1788676380,"open":2537698.8321941355,"high":2540332.071989228,"low":2536218.5923870015,"close":2537746.9328046893},{"time":1788676440,"open":2537746.9328046893,"high":2540490.993719371,"low":2535849.1124175726,"close":2537824.7411314403},{"time":1788676500,"open":2537633.933390673,"high":2540204.6396460296,"low":2535055.606733391,"close":2537087.0388336168},{"time":1788676560,"open":2537087.0388336168,"high":2539600.7824762315,"low":2535251.4259184254,"close":2536619.415638412},{"time":1788676620,"open":2536619.415638412,"high":2539727.910301452,"low":2535562.931435966,"close":2536781.5311754937},{"time":1788676680,"open":2536781.5311754937,"high":2539950.3839955884,"low":2535698.9250959214,"close":2536991.5499962065},{"time":1788676740,"open":2536991.5499962065,"high":2539982.165951893,"low":2535685.0154826734,"close":2537092.79290909},{"time":1788676800,"open":2537321.377629908,"high":2539861.377979421,"low":2535843.341494349,"close":2537175.3725115624},{"time":1788676860,"open":2537175.3725115624,"high":2539956.7324387236,"low":2533812.1604818087,"close":2536165.3297201563},{"time":1788676920,"open":2536165.3297201563,"high":2539130.327124769,"low":2534350.716734272,"close":2535868.9879934927},{"time":1788676980,"open":2535868.9879934927,"high":2538971.4030259317,"low":2535037.313422173,"close":2536383.355813702},{"time":1788677040,"open":2536383.355813702,"high":2539893.1627991884,"low":2534948.6878636386,"close":2536688.2582581197},{"time":1788677100,"open":2536690.593864072,"high":2539545.8680166337,"low":2534631.2078417246,"close":2536566.9492699327},{"time":1788677160,"open":2536566.9492699327,"high":2538783.0316398484,"low":2533897.4842660697,"close":2535716.149860982},{"time":1788677220,"open":2535716.149860982,"high":2537988.4104140303,"low":2533957.8621426704,"close":2535451.9521095683},{"time":1788677280,"open":2535451.9521095683,"high":2538465.183149521,"low":2531611.474552136,"close":2533880.7950649387},{"time":1788677340,"open":2533880.7950649387,"high":2538147.3346591936,"low":2532231.2021929557,"close":2534692.6385826445},{"time":1788677400,"open":2534633.5484010708,"high":2538596.709668543,"low":2533427.7455146722,"close":2535333.105175891},{"time":1788677460,"open":2535333.105175891,"high":2538501.357344404,"low":2533947.7785934974,"close":2535532.305116493},{"time":1788677520,"open":2535532.305116493,"high":2538660.277884636,"low":2534168.6106355004,"close":2535654.7551495046},{"time":1788677580,"open":2535654.7551495046,"high":2538660.277884636,"low":2534147.221056288,"close":2535617.6114937854},{"time":1788677640,"open":2535617.6114937854,"high":2538882.766640961,"low":2534182.867129166,"close":2535806.1891698614},{"time":1788677700,"open":2536048.502905889,"high":2538775.7157675386,"low":2533860.5881115342,"close":2535862.33112364},{"time":1788677760,"open":2535862.33112364,"high":2538298.908588988,"low":2534080.942812678,"close":2535414.0862193205},{"time":1788677820,"open":2535414.0862193205,"high":2538712.141477065,"low":2534077.168901026,"close":2535535.295146968},{"time":1788677880,"open":2535535.295146968,"high":2538521.4186056447,"low":2534285.482595673,"close":2535670.4919279735},{"time":1788677940,"open":2535670.4919279735,"high":2538902.8643484856,"low":2534187.138194178,"close":2535755.8279258567},{"time":1788678000,"open":2535784.0470879273,"high":2538867.5435343953,"low":2534500.408137543,"close":2536052.0130783007},{"time":1788678060,"open":2536052.0130783007,"high":2539757.593505836,"low":2534532.290768766,"close":2536491.3769384827},{"time":1788678120,"open":2536491.3769384827,"high":2539344.356019096,"low":2534801.4855884756,"close":2536367.9488027417},{"time":1788678180,"open":2536367.9488027417,"high":2539248.9935221556,"low":2534778.7304009073,"close":2536401.2223582254},{"time":1788678240,"open":2536401.2223582254,"high":2539407.931017056,"low":2534858.760187892,"close":2536413.257296519},{"time":1788678300,"open":2536193.504160697,"high":2539156.133679788,"low":2534568.0060596173,"close":2536156.7864976153},{"time":1788678360,"open":2536156.7864976153,"high":2539060.77944499,"low":2534525.2801200957,"close":2536078.92395338},{"time":1788678420,"open":2536078.92395338,"high":2539219.7031696527,"low":2534784.1223541703,"close":2536257.2054262916},{"time":1788678480,"open":2536257.2054262916,"high":2539187.9184247204,"low":2533756.5805922174,"close":2535670.5948145185},{"time":1788678540,"open":2535670.5948145185,"high":2538107.2370970147,"low":2533552.326386521,"close":2535028.164754538},{"time":1788678600,"open":2535183.262648473,"high":2538866.4704766134,"low":2533742.746966657,"close":2535370.987623294},{"time":1788678660,"open":2535370.987623294,"high":2538071.803237006,"low":2532997.712194076,"close":2534614.5037180656},{"time":1788678720,"open":2534614.5037180656,"high":2536927.4824119713,"low":2531365.3425736176,"close":2533374.7484044163},{"time":1788678780,"open":2533374.7484044163,"high":2535179.2144848355,"low":2528226.414788969,"close":2531366.157035806},{"time":1788678840,"open":2531366.157035806,"high":2535687.801518184,"low":2529097.5359200328,"close":2531556.1299552904},{"time":1788678900,"open":2531807.81850794,"high":2538387.719280756,"low":2531561.068764312,"close":2534382.4631347936},{"time":1788678960,"open":2534382.4631347936,"high":2539118.885826905,"low":2533735.1416019797,"close":2535809.459160665},{"time":1788679020,"open":2535809.459160665,"high":2540199.7407212122,"low":2535185.7868079473,"close":2536987.8164668293},{"time":1788679080,"open":2536987.8164668293,"high":2539563.943724561,"low":2535161.276471802,"close":2537004.0197069407},{"time":1788679140,"open":2537004.0197069407,"high":2539945.421922552,"low":2535070.671600763,"close":2536511.858705838},{"time":1788679200,"open":2536229.539472948,"high":2540044.156265326,"low":2535130.6664710497,"close":2536779.030717142},{"time":1788679260,"open":2536779.030717142,"high":2540616.3098732946,"low":2535605.882016796,"close":2537155.7074062363},{"time":1788679320,"open":2537155.7074062363,"high":2541315.6087274784,"low":2536381.0055506397,"close":2537978.934903758},{"time":1788679380,"open":2537978.934903758,"high":2541061.3182350476,"low":2536747.761543874,"close":2538193.0957453037},{"time":1788679440,"open":2538193.0957453037,"high":2540679.882496402,"low":2534330.471440762,"close":2537240.7893479755}]},"pricing":{"TWD":"derived"},"outliers_excluded":1,"wicks_clipped":0}