{"ch":"market.ethusdt.kline.15min","status":"ok","ts":1781524352362,"data":[{"id":1781523900,"open":1761.58,"close":1764.64,"low":1760.55,"high":1766.19,"amount":168.2957,"vol":296825.179622,"count":154},{"id":1781523000,"open":1761.12,"close":1762.33,"low":1759.65,"high":1764.93,"amount":548.5427080794066,"vol":966706.938339,"count":397},{"id":1781522100,"open":1741.15,"close":1761.03,"low":1741.15,"high":1767.56,"amount":1879.027217043221,"vol":3301369.6846432434,"count":1177},{"id":1781521200,"open":1737.64,"close":1741.5,"low":1734.46,"high":1742.48,"amount":786.7892025263092,"vol":1367255.2678626725,"count":350},{"id":1781520300,"open":1727.73,"close":1737.78,"low":1726.88,"high":1748.05,"amount":806.2669604864351,"vol":1401674.9958581564,"count":659},{"id":1781519400,"open":1724.8,"close":1727.88,"low":1724.28,"high":1728.25,"amount":21.74079935031965,"vol":37535.808496,"count":70},{"id":1781518500,"open":1723.03,"close":1724.67,"low":1722.86,"high":1725.42,"amount":94.66247962732199,"vol":163187.41178,"count":98},{"id":1781517600,"open":1718.71,"close":1722.64,"low":1718.7,"high":1723.37,"amount":179.8867931723525,"vol":309514.200034,"count":108},{"id":1781516700,"open":1715.75,"close":1718.7,"low":1714.39,"high":1719.13,"amount":55.9921,"vol":96116.390163,"count":94},{"id":1781515800,"open":1722.44,"close":1716.43,"low":1713.0,"high":1722.44,"amount":285.5392732788256,"vol":490006.0256652787,"count":207},{"id":1781514900,"open":1720.02,"close":1722.44,"low":1720.01,"high":1727.25,"amount":252.060456,"vol":434150.905123,"count":175},{"id":1781514000,"open":1721.2,"close":1720.02,"low":1720.02,"high":1721.49,"amount":37.558804321909335,"vol":64628.638219,"count":52},{"id":1781513100,"open":1720.83,"close":1721.15,"low":1719.49,"high":1721.36,"amount":85.52772926575979,"vol":147154.607439,"count":111},{"id":1781512200,"open":1718.49,"close":1721.23,"low":1718.16,"high":1722.34,"amount":130.70797659794985,"vol":224930.217459,"count":97},{"id":1781511300,"open":1720.33,"close":1717.85,"low":1716.88,"high":1720.43,"amount":33.8797,"vol":58233.933848,"count":64},{"id":1781510400,"open":1716.52,"close":1719.36,"low":1716.0,"high":1720.22,"amount":90.13368933787747,"vol":154790.036016,"count":105},{"id":1781509500,"open":1718.21,"close":1716.81,"low":1716.45,"high":1719.45,"amount":187.82847330563203,"vol":322689.655782,"count":115},{"id":1781508600,"open":1722.11,"close":1718.03,"low":1717.49,"high":1722.11,"amount":121.98412289079839,"vol":209690.80392872,"count":126},{"id":1781507700,"open":1721.2,"close":1721.97,"low":1721.2,"high":1723.54,"amount":51.81255277817636,"vol":89255.203946,"count":64},{"id":1781506800,"open":1720.11,"close":1721.85,"low":1717.31,"high":1723.05,"amount":185.6383203725343,"vol":319133.103556,"count":116},{"id":1781505900,"open":1719.19,"close":1720.15,"low":1718.99,"high":1722.06,"amount":74.86478871281608,"vol":128828.56672,"count":48},{"id":1781505000,"open":1722.58,"close":1719.06,"low":1718.43,"high":1722.58,"amount":63.6231,"vol":109483.09811,"count":53},{"id":1781504100,"open":1721.16,"close":1722.52,"low":1720.77,"high":1723.02,"amount":124.73512260013712,"vol":214858.188486,"count":56},{"id":1781503200,"open":1720.32,"close":1720.83,"low":1719.84,"high":1722.44,"amount":149.7886,"vol":257754.430349,"count":81},{"id":1781502300,"open":1717.12,"close":1719.77,"low":1717.12,"high":1720.04,"amount":94.67512467242302,"vol":162663.608075,"count":66},{"id":1781501400,"open":1720.76,"close":1717.0,"low":1716.96,"high":1721.47,"amount":186.5066,"vol":320768.96393548895,"count":64},{"id":1781500500,"open":1717.6,"close":1720.76,"low":1717.49,"high":1722.37,"amount":71.3729,"vol":122803.25785,"count":96},{"id":1781499600,"open":1717.12,"close":1717.55,"low":1716.0,"high":1718.14,"amount":43.320612575289026,"vol":74380.97184651,"count":58},{"id":1781498700,"open":1716.88,"close":1717.42,"low":1716.8,"high":1719.48,"amount":319.63816651391903,"vol":549215.960502,"count":117},{"id":1781497800,"open":1718.84,"close":1716.88,"low":1716.27,"high":1719.79,"amount":196.0573,"vol":336665.151773,"count":104},{"id":1781496900,"open":1718.73,"close":1718.77,"low":1718.05,"high":1720.77,"amount":112.34167542139812,"vol":193136.026779,"count":54},{"id":1781496000,"open":1721.24,"close":1720.2,"low":1718.43,"high":1721.64,"amount":73.19756649522661,"vol":125881.138333,"count":97},{"id":1781495100,"open":1723.08,"close":1721.22,"low":1720.89,"high":1724.15,"amount":155.77315243077138,"vol":268210.371753,"count":92},{"id":1781494200,"open":1721.7,"close":1723.97,"low":1720.78,"high":1723.97,"amount":20.768663896892082,"vol":35780.55655607,"count":41},{"id":1781493300,"open":1722.81,"close":1721.72,"low":1720.77,"high":1723.48,"amount":19.108,"vol":32902.432146,"count":42},{"id":1781492400,"open":1717.62,"close":1723.72,"low":1715.98,"high":1723.72,"amount":109.67073301428721,"vol":188541.690897,"count":93},{"id":1781491500,"open":1720.44,"close":1717.7,"low":1716.45,"high":1720.44,"amount":90.4005,"vol":155272.751756,"count":65},{"id":1781490600,"open":1721.36,"close":1720.77,"low":1720.77,"high":1723.11,"amount":115.25735998687466,"vol":198440.013205,"count":67},{"id":1781489700,"open":1720.77,"close":1721.6,"low":1720.77,"high":1726.45,"amount":255.1797,"vol":440114.62326973,"count":138},{"id":1781488800,"open":1716.06,"close":1720.77,"low":1714.6,"high":1720.77,"amount":129.47202245457638,"vol":222455.684183,"count":88},{"id":1781487900,"open":1721.52,"close":1715.82,"low":1715.59,"high":1721.52,"amount":214.6372,"vol":368869.49492,"count":95},{"id":1781487000,"open":1711.91,"close":1720.77,"low":1710.91,"high":1721.64,"amount":172.8726,"vol":296601.38241787,"count":204},{"id":1781486100,"open":1717.09,"close":1712.14,"low":1710.39,"high":1717.66,"amount":155.49312414819153,"vol":266448.88347747334,"count":159},{"id":1781485200,"open":1720.51,"close":1717.06,"low":1713.17,"high":1720.51,"amount":529.4041140160382,"vol":907597.5810931775,"count":181},{"id":1781484300,"open":1720.66,"close":1720.88,"low":1719.94,"high":1721.56,"amount":59.3747,"vol":102175.860754,"count":36},{"id":1781483400,"open":1726.17,"close":1720.0,"low":1720.0,"high":1726.17,"amount":273.2612,"vol":470874.5461524048,"count":118},{"id":1781482500,"open":1731.11,"close":1726.17,"low":1724.67,"high":1731.11,"amount":402.8421,"vol":696066.008088,"count":175},{"id":1781481600,"open":1725.97,"close":1731.54,"low":1724.67,"high":1732.07,"amount":509.3990597414122,"vol":879722.19043428,"count":275},{"id":1781480700,"open":1719.5,"close":1725.86,"low":1719.5,"high":1725.86,"amount":119.46809743000951,"vol":205872.214666,"count":84},{"id":1781479800,"open":1723.37,"close":1720.29,"low":1720.02,"high":1725.83,"amount":218.8558,"vol":377147.315472,"count":147},{"id":1781478900,"open":1724.24,"close":1723.79,"low":1720.77,"high":1726.1,"amount":364.0734569768793,"vol":627694.068845,"count":249},{"id":1781478000,"open":1722.67,"close":1724.24,"low":1717.37,"high":1725.91,"amount":292.4719769129012,"vol":503407.55282,"count":173},{"id":1781477100,"open":1725.97,"close":1722.59,"low":1721.02,"high":1727.27,"amount":389.6257,"vol":671658.817485,"count":223},{"id":1781476200,"open":1721.95,"close":1726.37,"low":1718.43,"high":1728.37,"amount":425.8058528986878,"vol":733916.075003,"count":276},{"id":1781475300,"open":1720.98,"close":1721.11,"low":1716.88,"high":1724.44,"amount":670.7387,"vol":1153822.332881,"count":328},{"id":1781474400,"open":1719.44,"close":1720.96,"low":1713.04,"high":1728.36,"amount":1635.142931216976,"vol":2812128.4427791405,"count":866},{"id":1781473500,"open":1716.51,"close":1719.48,"low":1716.51,"high":1731.58,"amount":1402.5333678170123,"vol":2417652.82165711,"count":713},{"id":1781472600,"open":1701.29,"close":1716.84,"low":1699.99,"high":1724.44,"amount":1545.2726177063203,"vol":2641645.82950475,"count":1051},{"id":1781471700,"open":1672.72,"close":1701.1,"low":1672.72,"high":1712.22,"amount":2162.6432416515704,"vol":3666572.1675747195,"count":1549},{"id":1781470800,"open":1670.73,"close":1672.56,"low":1670.46,"high":1672.72,"amount":15.404848175032013,"vol":25747.17704315,"count":50},{"id":1781469900,"open":1671.82,"close":1670.63,"low":1670.63,"high":1672.72,"amount":43.0745,"vol":72000.034485,"count":62},{"id":1781469000,"open":1667.75,"close":1671.21,"low":1667.75,"high":1674.01,"amount":143.1227304475074,"vol":239202.81322978027,"count":168},{"id":1781468100,"open":1664.84,"close":1668.31,"low":1664.18,"high":1668.31,"amount":97.63674004510773,"vol":162570.542442,"count":88},{"id":1781467200,"open":1665.72,"close":1664.01,"low":1662.83,"high":1667.53,"amount":71.1706352739851,"vol":118525.49675,"count":76},{"id":1781466300,"open":1665.88,"close":1665.67,"low":1665.34,"high":1665.97,"amount":2.155574500337669,"vol":3590.49896909,"count":11},{"id":1781465400,"open":1667.26,"close":1665.22,"low":1665.2,"high":1667.9,"amount":35.61649138808075,"vol":59349.66884727,"count":40},{"id":1781464500,"open":1666.23,"close":1667.26,"low":1666.23,"high":1668.12,"amount":30.1607,"vol":50278.286094,"count":43},{"id":1781463600,"open":1662.13,"close":1665.14,"low":1661.89,"high":1666.12,"amount":124.21109903726719,"vol":206511.63193562036,"count":67},{"id":1781462700,"open":1662.11,"close":1662.31,"low":1661.34,"high":1662.31,"amount":33.6984,"vol":55989.146645,"count":23},{"id":1781461800,"open":1661.75,"close":1661.53,"low":1660.22,"high":1661.75,"amount":5.6939,"vol":9459.472703,"count":13},{"id":1781460900,"open":1663.0,"close":1660.91,"low":1659.94,"high":1663.58,"amount":61.016124580746165,"vol":101380.860255,"count":54},{"id":1781460000,"open":1662.18,"close":1662.3,"low":1661.37,"high":1663.62,"amount":29.928762624701985,"vol":49737.17727826,"count":49},{"id":1781459100,"open":1664.31,"close":1662.24,"low":1662.18,"high":1665.4,"amount":106.8163,"vol":177738.343794,"count":74},{"id":1781458200,"open":1664.9,"close":1664.64,"low":1662.33,"high":1666.33,"amount":110.33262972977845,"vol":183643.051973,"count":81},{"id":1781457300,"open":1664.93,"close":1665.33,"low":1664.89,"high":1666.22,"amount":309.1135248004852,"vol":514912.316117,"count":85},{"id":1781456400,"open":1662.19,"close":1664.92,"low":1661.94,"high":1664.92,"amount":67.5491,"vol":112382.701792,"count":75},{"id":1781455500,"open":1667.1,"close":1662.25,"low":1660.39,"high":1667.26,"amount":193.8741,"vol":322415.957615,"count":142},{"id":1781454600,"open":1667.79,"close":1667.13,"low":1667.07,"high":1668.42,"amount":37.24121753039803,"vol":62095.64515102973,"count":69},{"id":1781453700,"open":1665.6,"close":1667.55,"low":1665.33,"high":1668.32,"amount":51.21630938807654,"vol":85382.40272115181,"count":64},{"id":1781452800,"open":1663.08,"close":1666.3,"low":1663.01,"high":1666.35,"amount":62.79531813590809,"vol":104487.79779908,"count":93},{"id":1781451900,"open":1662.96,"close":1663.82,"low":1662.33,"high":1664.93,"amount":8.27859054493278,"vol":13771.82762743,"count":59},{"id":1781451000,"open":1663.09,"close":1662.96,"low":1661.61,"high":1664.8,"amount":29.570927798872848,"vol":49181.99863861,"count":71},{"id":1781450100,"open":1663.01,"close":1663.36,"low":1661.75,"high":1664.29,"amount":201.7618,"vol":335479.712306,"count":80},{"id":1781449200,"open":1659.74,"close":1663.4,"low":1659.74,"high":1664.32,"amount":146.29938254159876,"vol":243281.16111175585,"count":167},{"id":1781448300,"open":1656.15,"close":1659.66,"low":1655.82,"high":1659.74,"amount":252.77077802267735,"vol":419059.530022,"count":314},{"id":1781447400,"open":1664.94,"close":1655.92,"low":1655.0,"high":1665.08,"amount":1219.126200832037,"vol":2019556.088880592,"count":690},{"id":1781446500,"open":1666.84,"close":1665.11,"low":1664.28,"high":1670.12,"amount":167.11879779559118,"vol":278486.6350396935,"count":181},{"id":1781445600,"open":1666.59,"close":1666.84,"low":1665.18,"high":1667.5,"amount":154.94887504991456,"vol":258145.040161,"count":125},{"id":1781444700,"open":1668.33,"close":1666.61,"low":1665.76,"high":1668.83,"amount":35.27002993804927,"vol":58832.14967,"count":45},{"id":1781443800,"open":1666.91,"close":1668.33,"low":1665.21,"high":1668.33,"amount":48.125792184368734,"vol":80178.9269180292,"count":105},{"id":1781442900,"open":1668.42,"close":1666.02,"low":1666.02,"high":1669.26,"amount":59.09444292877758,"vol":98556.87820953,"count":95},{"id":1781442000,"open":1667.72,"close":1668.38,"low":1666.53,"high":1669.08,"amount":89.1501,"vol":148690.093762,"count":78},{"id":1781441100,"open":1669.14,"close":1667.39,"low":1666.33,"high":1669.14,"amount":112.16553550616852,"vol":187032.1783641422,"count":92},{"id":1781440200,"open":1673.25,"close":1669.49,"low":1667.53,"high":1673.64,"amount":162.68130357640052,"vol":271844.0609062033,"count":133},{"id":1781439300,"open":1673.84,"close":1674.0,"low":1673.84,"high":1674.82,"amount":42.9516,"vol":71912.3724,"count":21},{"id":1781438400,"open":1674.06,"close":1674.0,"low":1673.12,"high":1674.89,"amount":12.9206,"vol":21630.684334,"count":39},{"id":1781437500,"open":1676.6,"close":1674.34,"low":1674.34,"high":1676.6,"amount":54.1224,"vol":90724.054077,"count":70},{"id":1781436600,"open":1675.32,"close":1676.65,"low":1675.32,"high":1677.48,"amount":31.70614890636789,"vol":53159.52999318,"count":46},{"id":1781435700,"open":1675.07,"close":1675.17,"low":1673.0,"high":1675.32,"amount":33.87033665734366,"vol":56698.454221,"count":67},{"id":1781434800,"open":1673.27,"close":1675.04,"low":1672.74,"high":1675.31,"amount":52.7074,"vol":88227.638666,"count":79},{"id":1781433900,"open":1676.11,"close":1673.19,"low":1673.19,"high":1676.11,"amount":40.0321,"vol":67049.155685,"count":80},{"id":1781433000,"open":1676.88,"close":1676.36,"low":1676.14,"high":1677.9,"amount":63.6159,"vol":106666.166354,"count":58},{"id":1781432100,"open":1676.11,"close":1676.76,"low":1676.11,"high":1678.35,"amount":36.84298010667518,"vol":61811.75537361,"count":70},{"id":1781431200,"open":1678.88,"close":1676.35,"low":1676.35,"high":1678.88,"amount":86.5199,"vol":145101.894894,"count":35},{"id":1781430300,"open":1677.48,"close":1678.69,"low":1677.15,"high":1679.22,"amount":26.7246,"vol":44845.444603,"count":68},{"id":1781429400,"open":1671.2,"close":1677.87,"low":1671.16,"high":1677.92,"amount":190.972801,"vol":319739.10853824,"count":262},{"id":1781428500,"open":1675.06,"close":1671.25,"low":1669.45,"high":1675.36,"amount":178.24826462928056,"vol":297862.2319951384,"count":225},{"id":1781427600,"open":1675.77,"close":1675.23,"low":1674.34,"high":1676.35,"amount":35.4335196101093,"vol":59350.617985,"count":74},{"id":1781426700,"open":1677.35,"close":1675.8,"low":1675.67,"high":1677.48,"amount":30.117601014077785,"vol":50491.514941,"count":63},{"id":1781425800,"open":1678.14,"close":1677.61,"low":1677.24,"high":1678.35,"amount":66.9763,"vol":112362.167256,"count":52},{"id":1781424900,"open":1676.14,"close":1677.75,"low":1676.14,"high":1678.11,"amount":24.2263,"vol":40634.985972,"count":43},{"id":1781424000,"open":1676.05,"close":1676.14,"low":1674.84,"high":1676.62,"amount":53.39134956027827,"vol":89450.500483,"count":70},{"id":1781423100,"open":1674.23,"close":1676.06,"low":1674.22,"high":1676.61,"amount":30.2744,"vol":50738.419467,"count":76},{"id":1781422200,"open":1677.03,"close":1674.2,"low":1674.01,"high":1677.03,"amount":63.797722395466444,"vol":106861.30565018361,"count":88},{"id":1781421300,"open":1675.26,"close":1676.97,"low":1675.26,"high":1677.68,"amount":30.812592534732616,"vol":51665.355487,"count":39},{"id":1781420400,"open":1677.06,"close":1675.25,"low":1674.57,"high":1677.45,"amount":65.664536408189,"vol":110007.38005320841,"count":73},{"id":1781419500,"open":1677.15,"close":1676.64,"low":1675.99,"high":1677.4,"amount":119.25664584411867,"vol":199959.381254,"count":110},{"id":1781418600,"open":1679.35,"close":1677.26,"low":1676.99,"high":1680.01,"amount":72.1006,"vol":121019.554012,"count":66},{"id":1781417700,"open":1682.01,"close":1679.57,"low":1677.92,"high":1682.01,"amount":66.5698,"vol":111809.751704,"count":112},{"id":1781416800,"open":1679.11,"close":1681.92,"low":1679.11,"high":1682.95,"amount":114.4554,"vol":192357.786319,"count":89},{"id":1781415900,"open":1678.67,"close":1678.37,"low":1678.37,"high":1679.32,"amount":47.42030100098282,"vol":79614.5814995,"count":34},{"id":1781415000,"open":1676.06,"close":1678.61,"low":1674.96,"high":1679.05,"amount":26.840183201530383,"vol":44996.706239,"count":60},{"id":1781414100,"open":1678.18,"close":1676.64,"low":1676.22,"high":1678.3,"amount":128.66837877116185,"vol":215833.86633184823,"count":155},{"id":1781413200,"open":1678.57,"close":1678.0,"low":1677.92,"high":1679.99,"amount":100.07331151842322,"vol":168059.725913,"count":99},{"id":1781412300,"open":1677.91,"close":1679.01,"low":1676.79,"high":1679.23,"amount":79.91501856459051,"vol":134121.73866018,"count":113},{"id":1781411400,"open":1681.38,"close":1677.27,"low":1677.05,"high":1681.45,"amount":50.23423426853707,"vol":84382.89215427688,"count":118},{"id":1781410500,"open":1681.63,"close":1681.37,"low":1681.25,"high":1682.63,"amount":102.5657,"vol":172465.312757,"count":52},{"id":1781409600,"open":1682.24,"close":1681.44,"low":1680.93,"high":1683.11,"amount":1.8147287621942072,"vol":3051.712573,"count":41},{"id":1781408700,"open":1681.02,"close":1681.84,"low":1681.02,"high":1683.01,"amount":23.224799576723154,"vol":39045.52857,"count":57},{"id":1781407800,"open":1683.39,"close":1680.7,"low":1680.63,"high":1683.39,"amount":125.37014928251394,"vol":210748.468494,"count":70},{"id":1781406900,"open":1682.99,"close":1683.22,"low":1682.48,"high":1683.89,"amount":34.94599995247092,"vol":58801.801085,"count":61},{"id":1781406000,"open":1683.09,"close":1682.99,"low":1682.56,"high":1683.92,"amount":3.3030104852650277,"vol":5560.69773,"count":39},{"id":1781405100,"open":1682.7,"close":1682.96,"low":1682.36,"high":1683.96,"amount":6.0316999768320505,"vol":10153.747356,"count":32},{"id":1781404200,"open":1683.21,"close":1682.85,"low":1682.38,"high":1683.85,"amount":105.53345380889749,"vol":177607.056611,"count":84},{"id":1781403300,"open":1685.71,"close":1683.19,"low":1683.12,"high":1685.71,"amount":20.6844,"vol":34827.931695,"count":23},{"id":1781402400,"open":1683.69,"close":1685.48,"low":1683.69,"high":1685.71,"amount":19.8594,"vol":33459.764616,"count":34},{"id":1781401500,"open":1685.15,"close":1683.94,"low":1683.94,"high":1686.86,"amount":8.9442,"vol":15068.385179,"count":34},{"id":1781400600,"open":1687.05,"close":1685.67,"low":1685.01,"high":1687.05,"amount":27.5332,"vol":46422.938239,"count":46},{"id":1781399700,"open":1685.56,"close":1686.81,"low":1685.56,"high":1690.38,"amount":106.15024129356311,"vol":179282.68407415,"count":121},{"id":1781398800,"open":1682.77,"close":1685.7,"low":1681.12,"high":1685.71,"amount":16.04983465380523,"vol":27014.948176,"count":81},{"id":1781397900,"open":1683.47,"close":1683.09,"low":1682.29,"high":1683.58,"amount":3.1169,"vol":5245.745001,"count":26},{"id":1781397000,"open":1680.76,"close":1683.49,"low":1680.76,"high":1683.96,"amount":5.0898,"vol":8564.961829,"count":29},{"id":1781396100,"open":1681.22,"close":1680.95,"low":1680.0,"high":1681.8,"amount":3.7253,"vol":6261.721747,"count":26},{"id":1781395200,"open":1681.32,"close":1680.63,"low":1679.84,"high":1681.32,"amount":23.4945,"vol":39476.999317,"count":46},{"id":1781394300,"open":1680.51,"close":1681.6,"low":1678.62,"high":1681.67,"amount":57.64863426853707,"vol":96855.98307856914,"count":53},{"id":1781393400,"open":1680.52,"close":1681.8,"low":1680.52,"high":1682.46,"amount":3.432852341509277,"vol":5770.969271,"count":28},{"id":1781392500,"open":1681.89,"close":1681.08,"low":1680.51,"high":1684.36,"amount":85.83906773547095,"vol":144379.53711193588,"count":70},{"id":1781391600,"open":1682.38,"close":1682.11,"low":1681.81,"high":1682.43,"amount":29.3496,"vol":49370.475198,"count":47},{"id":1781390700,"open":1684.0,"close":1682.55,"low":1682.37,"high":1684.25,"amount":8.5552,"vol":14399.916282,"count":28},{"id":1781389800,"open":1685.45,"close":1683.45,"low":1683.45,"high":1685.71,"amount":55.063432238048065,"vol":92778.290818,"count":71}]}