{"ch":"market.musdt.kline.1day","status":"ok","ts":1793932812989,"data":[{"id":1793894400,"open":0.803723,"close":0.823879,"low":0.794804,"high":0.828859,"amount":526540.4657798856,"vol":429709.88707325736,"count":7466},{"id":1793808000,"open":0.849857,"close":0.803722,"low":0.8,"high":0.858091,"amount":1018215.1781281668,"vol":838821.8871989803,"count":14757},{"id":1793721600,"open":0.852608,"close":0.84988,"low":0.828536,"high":0.865864,"amount":1403393.7901687112,"vol":1189554.1473724581,"count":20769},{"id":1793635200,"open":0.862039,"close":0.85261,"low":0.831158,"high":0.873846,"amount":1362639.7676010854,"vol":1150014.8844910488,"count":20122},{"id":1793548800,"open":0.840628,"close":0.862061,"low":0.837012,"high":0.874382,"amount":1742799.6065372354,"vol":1481533.8596527835,"count":25681},{"id":1793462400,"open":0.917127,"close":0.840667,"low":0.827868,"high":0.9204,"amount":1041534.8513205544,"vol":919278.5911325442,"count":16605},{"id":1793376000,"open":0.963059,"close":0.917136,"low":0.913636,"high":0.963787,"amount":311695.21717608225,"vol":293992.140348981,"count":5579},{"id":1793289600,"open":1.072895,"close":0.963058,"low":0.960159,"high":1.073594,"amount":2266088.3121638587,"vol":2288383.9248671597,"count":40930},{"id":1793203200,"open":1.112907,"close":1.07291,"low":1.015,"high":1.119438,"amount":1386785.9519955434,"vol":1466395.8288337584,"count":27000},{"id":1793116800,"open":1.052541,"close":1.112904,"low":1.046326,"high":1.13532,"amount":2322026.188786737,"vol":2541324.827337263,"count":46331},{"id":1793030400,"open":0.964813,"close":1.053196,"low":0.939587,"high":1.074948,"amount":748934.7046546211,"vol":732263.6486660751,"count":14357},{"id":1792944000,"open":0.909128,"close":0.964831,"low":0.909114,"high":1.00909,"amount":1590132.1682656845,"vol":1529945.099718653,"count":28279},{"id":1792857600,"open":0.984463,"close":0.909136,"low":0.881158,"high":0.984485,"amount":247400.74931417665,"vol":227902.21604526188,"count":6347},{"id":1792771200,"open":0.898673,"close":0.982304,"low":0.881776,"high":1.134564,"amount":559976.1563808328,"vol":536727.0403206968,"count":15853},{"id":1792684800,"open":0.887022,"close":0.898674,"low":0.80605,"high":0.946835,"amount":596042.829297784,"vol":526426.9356153038,"count":10992},{"id":1792598400,"open":0.768116,"close":0.887024,"low":0.738833,"high":0.960275,"amount":1545496.9890796957,"vol":1243849.7386315165,"count":24993},{"id":1792512000,"open":0.786325,"close":0.768143,"low":0.74645,"high":0.786348,"amount":4560001.494141185,"vol":3476924.4590410125,"count":60267},{"id":1792425600,"open":0.690407,"close":0.786334,"low":0.690358,"high":0.8143,"amount":1185460.0078046245,"vol":901818.8266215292,"count":16023},{"id":1792339200,"open":0.767798,"close":0.692732,"low":0.664229,"high":0.768253,"amount":1533118.4486663365,"vol":1109939.4779272946,"count":19612},{"id":1792252800,"open":0.759434,"close":0.767851,"low":0.741176,"high":0.78999,"amount":442862.05157318636,"vol":336061.92014508485,"count":6014},{"id":1792166400,"open":0.795991,"close":0.759438,"low":0.758626,"high":0.797795,"amount":169814.46435283244,"vol":132669.65005505882,"count":2489},{"id":1792080000,"open":0.82809,"close":0.796209,"low":0.785847,"high":0.830259,"amount":200640.07777002355,"vol":162716.56616104484,"count":3069},{"id":1791993600,"open":0.836941,"close":0.826058,"low":0.7721,"high":0.845653,"amount":758903.9514324358,"vol":623158.0669516884,"count":11221},{"id":1791907200,"open":0.858115,"close":0.836972,"low":0.809104,"high":0.870981,"amount":607404.6769173612,"vol":508706.57917820424,"count":9091},{"id":1791820800,"open":0.966177,"close":0.858117,"low":0.812,"high":0.966181,"amount":655947.1002998581,"vol":589462.0841694697,"count":11280},{"id":1791734400,"open":0.939454,"close":0.966178,"low":0.915021,"high":0.969123,"amount":900982.2739095017,"vol":848119.5541256829,"count":15279},{"id":1791648000,"open":0.996288,"close":0.939449,"low":0.928169,"high":0.996322,"amount":226772.05912196048,"vol":219068.2847055524,"count":4517},{"id":1791561600,"open":1.028839,"close":0.996295,"low":0.989656,"high":1.041282,"amount":266083.8417707427,"vol":270619.48798246565,"count":5085},{"id":1791475200,"open":1.035495,"close":1.02884,"low":0.946835,"high":1.062907,"amount":777095.0458285213,"vol":799742.3655801838,"count":17299},{"id":1791388800,"open":1.031843,"close":1.035503,"low":1.023711,"high":1.05796,"amount":596795.055619328,"vol":620630.7411663589,"count":11226},{"id":1791302400,"open":1.044834,"close":1.031879,"low":0.996613,"high":1.059171,"amount":1317544.957862678,"vol":1362849.6991480214,"count":24566},{"id":1791216000,"open":1.026102,"close":1.044828,"low":0.984857,"high":1.04837,"amount":653180.9155641943,"vol":664388.0806284947,"count":12374},{"id":1791129600,"open":1.027496,"close":1.026124,"low":1.01049,"high":1.060704,"amount":1866158.4969809921,"vol":1942684.7124398001,"count":34390},{"id":1791043200,"open":1.013758,"close":1.027503,"low":1.012252,"high":1.07,"amount":261918.32308451875,"vol":271209.8424986999,"count":6223},{"id":1790956800,"open":1.046708,"close":1.01279,"low":1.011586,"high":1.080344,"amount":127652.83928237307,"vol":133406.20918201233,"count":3340},{"id":1790870400,"open":1.008282,"close":1.048113,"low":1.005104,"high":1.070279,"amount":334379.8873159845,"vol":350431.13452326605,"count":6782},{"id":1790784000,"open":1.03382,"close":1.008458,"low":0.982038,"high":1.054764,"amount":235144.95360773176,"vol":241974.97160802345,"count":5755},{"id":1790697600,"open":1.06,"close":1.03417,"low":1.0,"high":1.064727,"amount":357445.0900883082,"vol":374492.7692993021,"count":8164},{"id":1790611200,"open":1.159098,"close":1.06338,"low":1.06,"high":1.174977,"amount":297405.26232974953,"vol":329398.14426169294,"count":6802},{"id":1790524800,"open":1.170955,"close":1.159084,"low":1.15,"high":1.212089,"amount":602187.039862092,"vol":703375.8281820568,"count":13574},{"id":1790438400,"open":1.219093,"close":1.170812,"low":1.162398,"high":1.242937,"amount":222807.54298925912,"vol":270068.7040200932,"count":6157},{"id":1790352000,"open":1.181214,"close":1.2191,"low":1.181214,"high":1.241945,"amount":68120.58518978026,"vol":82380.69090493357,"count":2454},{"id":1790265600,"open":1.228917,"close":1.181223,"low":1.177746,"high":1.242937,"amount":173024.6928825867,"vol":209702.2088908957,"count":4284},{"id":1790179200,"open":1.232086,"close":1.229761,"low":1.212143,"high":1.268413,"amount":134734.91980504795,"vol":165781.31828520214,"count":3984},{"id":1790092800,"open":1.314908,"close":1.228126,"low":1.215797,"high":1.328055,"amount":245008.84779966087,"vol":314621.8934551674,"count":6480},{"id":1790006400,"open":1.48926,"close":1.31451,"low":1.302606,"high":1.497468,"amount":234422.2037077509,"vol":330172.56457458355,"count":10211},{"id":1789920000,"open":1.523807,"close":1.489008,"low":1.457997,"high":1.607247,"amount":678088.7980804452,"vol":1025658.2592530133,"count":25074},{"id":1789833600,"open":1.289454,"close":1.523807,"low":1.286368,"high":1.7989,"amount":300496.31734237086,"vol":453010.6122000762,"count":41227},{"id":1789747200,"open":1.32551,"close":1.28938,"low":1.263752,"high":1.35314,"amount":195136.58599779336,"vol":255042.7284464302,"count":9363},{"id":1789660800,"open":1.126536,"close":1.325527,"low":1.126534,"high":1.327352,"amount":758997.3378401984,"vol":956345.8663071656,"count":21880},{"id":1789574400,"open":1.113892,"close":1.126554,"low":1.099583,"high":1.132544,"amount":865458.2977894868,"vol":966737.0144973155,"count":17114},{"id":1789488000,"open":1.105482,"close":1.11389,"low":1.053808,"high":1.130999,"amount":736693.3266622929,"vol":814612.5027369184,"count":16386},{"id":1789401600,"open":1.094332,"close":1.105475,"low":1.075102,"high":1.129234,"amount":1475585.6983323586,"vol":1627394.7834475266,"count":29453},{"id":1789315200,"open":1.138497,"close":1.094334,"low":1.091715,"high":1.171142,"amount":1207552.6051574738,"vol":1360272.876503815,"count":27336},{"id":1789228800,"open":1.185038,"close":1.13793,"low":1.135135,"high":1.203882,"amount":465896.56898055645,"vol":544819.9065472997,"count":11018},{"id":1789142400,"open":1.183163,"close":1.188039,"low":1.166456,"high":1.212092,"amount":346427.01753751124,"vol":410399.71212513815,"count":8143},{"id":1789056000,"open":1.160136,"close":1.183192,"low":1.136676,"high":1.204918,"amount":649338.0511849972,"vol":763950.239465635,"count":14967},{"id":1788969600,"open":1.170131,"close":1.160136,"low":1.158891,"high":1.235017,"amount":615944.963863148,"vol":735971.1185826558,"count":14912},{"id":1788883200,"open":1.183174,"close":1.170163,"low":1.166534,"high":1.256321,"amount":455876.6348639732,"vol":544665.0615050225,"count":12196},{"id":1788796800,"open":1.117257,"close":1.18318,"low":1.114502,"high":1.203131,"amount":1276135.0489747534,"vol":1496517.7278422338,"count":27740},{"id":1788710400,"open":1.123481,"close":1.117259,"low":1.102358,"high":1.165193,"amount":1045855.7462319498,"vol":1182640.9494958015,"count":21641},{"id":1788624000,"open":1.123538,"close":1.123511,"low":1.115614,"high":1.147649,"amount":1100903.5966202405,"vol":1241286.0077758934,"count":21898},{"id":1788537600,"open":1.109503,"close":1.123349,"low":1.02,"high":1.142857,"amount":331114.16279107705,"vol":370324.9181339247,"count":9519},{"id":1788451200,"open":1.070876,"close":1.109521,"low":1.031622,"high":1.120483,"amount":1000211.4709643257,"vol":1067177.8826322935,"count":19955},{"id":1788364800,"open":1.044975,"close":1.070896,"low":1.01929,"high":1.16633,"amount":971511.4206273818,"vol":1036072.0658803451,"count":27673},{"id":1788278400,"open":1.053018,"close":1.044989,"low":1.041608,"high":1.0744,"amount":665253.1216453251,"vol":699921.3106606007,"count":16739},{"id":1788192000,"open":1.077389,"close":1.053009,"low":1.045065,"high":1.109507,"amount":1458737.2958461803,"vol":1570604.7745545958,"count":62606},{"id":1788105600,"open":1.085834,"close":1.07741,"low":1.03799,"high":1.09979,"amount":910853.9790380932,"vol":982995.48050279,"count":39756},{"id":1788019200,"open":1.068795,"close":1.085867,"low":1.037924,"high":1.164609,"amount":329500.49640575843,"vol":355696.6032062309,"count":18567},{"id":1787932800,"open":1.007866,"close":1.068768,"low":0.971055,"high":1.073827,"amount":257899.48047109923,"vol":262453.13586429483,"count":11683},{"id":1787846400,"open":1.118204,"close":1.007878,"low":1.006528,"high":1.125987,"amount":403742.2933688537,"vol":440631.22250481974,"count":18629},{"id":1787760000,"open":1.127106,"close":1.118213,"low":1.111061,"high":1.155384,"amount":414216.2588435156,"vol":466089.9753718121,"count":18383},{"id":1787673600,"open":1.176311,"close":1.127103,"low":1.124102,"high":1.196367,"amount":206706.7734325778,"vol":239649.30387555074,"count":10896},{"id":1787587200,"open":1.120781,"close":1.176315,"low":1.120744,"high":1.185444,"amount":293049.1670953555,"vol":336150.79128718685,"count":13513},{"id":1787500800,"open":1.118211,"close":1.12078,"low":1.100392,"high":1.141863,"amount":591454.902346918,"vol":662611.7179885949,"count":27106},{"id":1787414400,"open":1.115466,"close":1.116153,"low":1.098778,"high":1.143037,"amount":253272.40803463702,"vol":281714.7166546709,"count":11465},{"id":1787328000,"open":1.146017,"close":1.115453,"low":1.108059,"high":1.205509,"amount":174307.8190760061,"vol":197236.28334635097,"count":11657},{"id":1787241600,"open":1.203454,"close":1.14603,"low":1.134826,"high":1.20433,"amount":373393.57935345446,"vol":434335.3652282027,"count":17792},{"id":1787155200,"open":1.212704,"close":1.20353,"low":1.190571,"high":1.27016,"amount":488908.5629902256,"vol":600519.4155840285,"count":25982},{"id":1787068800,"open":1.128857,"close":1.21272,"low":0.980001,"high":1.2272,"amount":450676.298879385,"vol":524812.1837610106,"count":28432},{"id":1786982400,"open":1.139724,"close":1.128894,"low":1.095801,"high":1.167814,"amount":614373.3241418554,"vol":697810.0775691305,"count":28654},{"id":1786896000,"open":1.13296,"close":1.139733,"low":1.092822,"high":1.152542,"amount":934967.2703379039,"vol":1056779.2443442943,"count":42202},{"id":1786809600,"open":1.104246,"close":1.132988,"low":1.092821,"high":1.136362,"amount":267744.86959311203,"vol":297754.0695653548,"count":12009},{"id":1786723200,"open":1.101436,"close":1.104248,"low":1.077487,"high":1.133349,"amount":188037.61338154678,"vol":207480.69890452846,"count":8981},{"id":1786636800,"open":1.076847,"close":1.101481,"low":1.047989,"high":1.187116,"amount":520233.18310005794,"vol":576600.303509291,"count":25176},{"id":1786550400,"open":1.099109,"close":1.076854,"low":1.076531,"high":1.119764,"amount":248932.36973737835,"vol":272341.22742851113,"count":11078},{"id":1786464000,"open":1.09713,"close":1.099134,"low":1.086775,"high":1.131625,"amount":341096.7442317758,"vol":378871.7275218393,"count":15354},{"id":1786377600,"open":1.095696,"close":1.097145,"low":1.058162,"high":1.108823,"amount":450276.8438548688,"vol":489923.6027558964,"count":20053},{"id":1786291200,"open":1.10964,"close":1.095696,"low":1.052023,"high":1.156086,"amount":1087651.599125672,"vol":1192292.616491439,"count":49938},{"id":1786204800,"open":1.151053,"close":1.109655,"low":1.09671,"high":1.151089,"amount":578447.4329835054,"vol":652319.0223725307,"count":26003},{"id":1786118400,"open":1.173527,"close":1.149881,"low":1.131661,"high":1.174111,"amount":278484.23096575233,"vol":321872.3182080444,"count":13206},{"id":1786032000,"open":1.152781,"close":1.173524,"low":1.117764,"high":1.198196,"amount":641533.9656699635,"vol":740745.0730430048,"count":31090},{"id":1785945600,"open":1.180408,"close":1.152801,"low":1.145816,"high":1.231818,"amount":461511.3582999429,"vol":549167.6484760216,"count":22989},{"id":1785859200,"open":1.18229,"close":1.180412,"low":1.160816,"high":1.209018,"amount":522942.6691364401,"vol":616918.1684971108,"count":24899},{"id":1785772800,"open":1.150458,"close":1.18235,"low":1.145817,"high":1.21829,"amount":464365.50219261495,"vol":547236.6390219724,"count":22760},{"id":1785686400,"open":1.163469,"close":1.150471,"low":1.129235,"high":1.228725,"amount":958699.7887347965,"vol":1120779.605675806,"count":46141},{"id":1785600000,"open":1.073092,"close":1.163471,"low":1.030261,"high":1.19413,"amount":712622.804751651,"vol":779835.4850497608,"count":38491},{"id":1785513600,"open":1.219557,"close":1.073123,"low":1.058282,"high":1.22525,"amount":227004.11779588187,"vol":252990.15825416552,"count":17130},{"id":1785427200,"open":1.007134,"close":1.219586,"low":0.963417,"high":1.300013,"amount":613913.7498154202,"vol":659408.2872894931,"count":39337},{"id":1785340800,"open":1.131258,"close":1.007158,"low":0.786973,"high":1.143656,"amount":980060.1103617297,"vol":1027787.7556538068,"count":50985},{"id":1785254400,"open":1.146756,"close":1.132123,"low":1.02,"high":1.163473,"amount":510958.41695156577,"vol":579915.1444180001,"count":31817},{"id":1785168000,"open":1.18318,"close":1.146756,"low":1.138077,"high":1.203607,"amount":824504.791877444,"vol":961104.1772689727,"count":38760},{"id":1785081600,"open":1.243202,"close":1.183215,"low":1.179805,"high":1.245343,"amount":3916450.452072686,"vol":4772205.843981787,"count":76212},{"id":1784995200,"open":1.180651,"close":1.243215,"low":1.155633,"high":1.337423,"amount":1443617.576878842,"vol":1787090.6861196302,"count":28438},{"id":1784908800,"open":1.212013,"close":1.180496,"low":1.178367,"high":1.25,"amount":1195493.7919323202,"vol":1442608.9468532419,"count":24804},{"id":1784822400,"open":1.159094,"close":1.212009,"low":1.122,"high":1.25,"amount":2679930.1083788206,"vol":3156540.0849424982,"count":54626},{"id":1784736000,"open":1.15947,"close":1.159101,"low":1.116597,"high":1.177419,"amount":1502034.8623132913,"vol":1718746.1757044082,"count":27200},{"id":1784649600,"open":1.190304,"close":1.159462,"low":1.155631,"high":1.200127,"amount":2307757.171675436,"vol":2714785.8286854434,"count":38708},{"id":1784563200,"open":1.226785,"close":1.190305,"low":1.163,"high":1.229024,"amount":5693246.835782456,"vol":6749401.741404817,"count":94553},{"id":1784476800,"open":1.201235,"close":1.226786,"low":1.186666,"high":1.290617,"amount":4248835.5061223395,"vol":5196136.914995759,"count":74730},{"id":1784390400,"open":1.240945,"close":1.201244,"low":1.187311,"high":1.264874,"amount":2889222.045235601,"vol":3559287.6898637237,"count":56930},{"id":1784304000,"open":1.254999,"close":1.240976,"low":1.221913,"high":1.3,"amount":1018223.451575419,"vol":1262694.5725797757,"count":20140},{"id":1784217600,"open":1.18884,"close":1.25501,"low":1.186666,"high":1.257202,"amount":2519572.7140504983,"vol":3073316.0021215156,"count":43115},{"id":1784131200,"open":1.271779,"close":1.188821,"low":1.186666,"high":1.277921,"amount":2473034.1993592354,"vol":3029674.162109946,"count":42437},{"id":1784044800,"open":1.223519,"close":1.271976,"low":1.199811,"high":1.481009,"amount":1936545.44336122,"vol":2413569.6607380686,"count":48033},{"id":1783958400,"open":1.225751,"close":1.223514,"low":1.172993,"high":1.534089,"amount":1725623.3073301394,"vol":2188377.135077132,"count":41550},{"id":1783872000,"open":1.224324,"close":1.22576,"low":1.180161,"high":1.355209,"amount":2378814.1865840717,"vol":2932834.059061874,"count":44710},{"id":1783785600,"open":1.253515,"close":1.219555,"low":1.204268,"high":1.291797,"amount":3129890.743966577,"vol":3903984.803305761,"count":54549},{"id":1783699200,"open":1.355503,"close":1.253531,"low":1.248428,"high":1.374358,"amount":1375813.538212187,"vol":1799777.4473143283,"count":32126},{"id":1783612800,"open":1.196435,"close":1.355524,"low":1.186666,"high":1.395698,"amount":1864198.266567635,"vol":2337880.7091734703,"count":35849},{"id":1783526400,"open":1.279404,"close":1.196474,"low":1.143285,"high":1.415751,"amount":1659424.5273359425,"vol":2057178.9597951917,"count":32920},{"id":1783440000,"open":1.326204,"close":1.278992,"low":1.24582,"high":1.464166,"amount":2207783.2496806784,"vol":2960735.0416138354,"count":43934},{"id":1783353600,"open":1.149433,"close":1.326244,"low":1.057669,"high":1.560803,"amount":1781559.8751802323,"vol":2229535.5114882607,"count":34676},{"id":1783267200,"open":1.422236,"close":1.149495,"low":1.095576,"high":1.455085,"amount":4596705.46495747,"vol":5898268.560692169,"count":85766},{"id":1783180800,"open":1.523886,"close":1.422256,"low":1.35,"high":1.562051,"amount":1845213.384047225,"vol":2627118.9903241647,"count":37209},{"id":1783094400,"open":1.472626,"close":1.52388,"low":1.379464,"high":1.656546,"amount":1156312.8811747048,"vol":1746531.29109425,"count":26684},{"id":1783008000,"open":1.658129,"close":1.472691,"low":1.31335,"high":1.876699,"amount":1158954.2451127185,"vol":1836724.9276874966,"count":28499},{"id":1782921600,"open":0.898817,"close":1.658147,"low":0.898757,"high":1.749552,"amount":2030539.4489136345,"vol":2478987.88116998,"count":37157},{"id":1782835200,"open":0.649002,"close":0.89881,"low":0.502738,"high":0.999,"amount":4072355.8321464662,"vol":2798038.8151726862,"count":38593},{"id":1782748800,"open":0.561757,"close":0.649004,"low":0.535093,"high":0.695,"amount":3859228.6292973384,"vol":2424529.052824566,"count":33073},{"id":1782662400,"open":0.723771,"close":0.561746,"low":0.537539,"high":0.75246,"amount":1.0382180835070442E7,"vol":6453779.672758728,"count":88232},{"id":1782576000,"open":0.760164,"close":0.722796,"low":0.672871,"high":0.787646,"amount":2984816.692455917,"vol":2160953.9500009483,"count":29852},{"id":1782489600,"open":0.828508,"close":0.760198,"low":0.693771,"high":0.873846,"amount":1275970.1981993613,"vol":983077.9088500561,"count":13876},{"id":1782403200,"open":1.028457,"close":0.828368,"low":0.670671,"high":1.053255,"amount":3050806.9728808207,"vol":2599126.1786250053,"count":37005},{"id":1782316800,"open":2.838958,"close":1.028491,"low":0.52422,"high":2.85625,"amount":5412384.20480412,"vol":5482587.574179931,"count":75491},{"id":1782230400,"open":2.898867,"close":2.838996,"low":2.822383,"high":2.935839,"amount":846895.6061855186,"vol":2425298.287622644,"count":32963},{"id":1782144000,"open":3.018634,"close":2.8989,"low":2.862874,"high":3.03179,"amount":1102843.096098083,"vol":3254664.492553633,"count":44459},{"id":1782057600,"open":2.871892,"close":3.018624,"low":2.801313,"high":3.03179,"amount":1747676.3984045582,"vol":5138918.599402532,"count":70912},{"id":1781971200,"open":2.843834,"close":2.871975,"low":2.824239,"high":2.890527,"amount":666745.1221834653,"vol":1912603.138271583,"count":26190},{"id":1781884800,"open":2.964831,"close":2.84863,"low":2.822383,"high":2.964884,"amount":692101.2519006097,"vol":2008342.302332463,"count":27571},{"id":1781798400,"open":2.942298,"close":2.964877,"low":2.890772,"high":3.03179,"amount":888244.7178464807,"vol":2617322.8509565117,"count":36032},{"id":1781712000,"open":3.041547,"close":2.942289,"low":2.890527,"high":3.052266,"amount":1077411.0501305542,"vol":3188261.2579283346,"count":43535},{"id":1781625600,"open":3.188075,"close":3.048249,"low":3.029581,"high":3.237599,"amount":758462.2195475793,"vol":2355452.868789808,"count":32413},{"id":1781539200,"open":2.972668,"close":3.188149,"low":2.9,"high":3.208199,"amount":829662.1799890529,"vol":2490136.1885692473,"count":34177},{"id":1781452800,"open":2.974929,"close":2.972758,"low":2.907918,"high":3.03179,"amount":1767248.530423267,"vol":5240833.930252197,"count":71883},{"id":1781366400,"open":2.969231,"close":2.974963,"low":2.95,"high":3.068171,"amount":844224.4820751993,"vol":2524768.3876987235,"count":34735},{"id":1781280000,"open":3.135864,"close":2.969227,"low":2.902,"high":3.142249,"amount":539134.4060235042,"vol":1635538.0696640338,"count":22373},{"id":1781193600,"open":2.906671,"close":3.136019,"low":2.856252,"high":3.173333,"amount":941191.6308076342,"vol":2801709.8977981033,"count":38781},{"id":1781107200,"open":2.870814,"close":2.906603,"low":2.782572,"high":3.068171,"amount":810807.1184206288,"vol":2340665.844398298,"count":32162},{"id":1781020800,"open":2.982838,"close":2.870826,"low":2.850355,"high":2.99584,"amount":695500.721147289,"vol":2031482.5302460867,"count":27863}]}