{"ch":"market.aptusdt.kline.5min","status":"ok","ts":1782306361881,"data":[{"id":1782306300,"open":0.6373,"close":0.64,"low":0.6373,"high":0.6404,"amount":113.4278,"vol":72.46256396,"count":4},{"id":1782306000,"open":0.6387,"close":0.6378,"low":0.6374,"high":0.6387,"amount":473.184,"vol":301.95414403,"count":17},{"id":1782305700,"open":0.6387,"close":0.6387,"low":0.6384,"high":0.64,"amount":330.2859,"vol":211.03524789,"count":12},{"id":1782305400,"open":0.6395,"close":0.6389,"low":0.6379,"high":0.6405,"amount":577.4987,"vol":369.21443195,"count":28},{"id":1782305100,"open":0.6401,"close":0.6395,"low":0.6395,"high":0.6419,"amount":696.4178,"vol":445.83494326,"count":30},{"id":1782304800,"open":0.6419,"close":0.6401,"low":0.64,"high":0.642,"amount":280.8838,"vol":180.01302042,"count":12},{"id":1782304500,"open":0.6412,"close":0.641,"low":0.6384,"high":0.6434,"amount":1493.4398,"vol":957.82045941,"count":66},{"id":1782304200,"open":0.641,"close":0.6418,"low":0.6406,"high":0.6433,"amount":1015.7009,"vol":651.63139827,"count":49},{"id":1782303900,"open":0.6415,"close":0.6412,"low":0.6403,"high":0.642,"amount":491.3372,"vol":314.89292781,"count":21},{"id":1782303600,"open":0.6417,"close":0.6415,"low":0.6399,"high":0.6428,"amount":1198.8626,"vol":768.7269526,"count":46},{"id":1782303300,"open":0.6408,"close":0.6412,"low":0.64,"high":0.6435,"amount":2783.3188,"vol":1786.38218787,"count":110},{"id":1782303000,"open":0.6412,"close":0.6408,"low":0.6402,"high":0.6419,"amount":397.5787,"vol":254.94569106,"count":18},{"id":1782302700,"open":0.6406,"close":0.6409,"low":0.6406,"high":0.6426,"amount":564.0573,"vol":361.84865512,"count":23},{"id":1782302400,"open":0.6406,"close":0.6413,"low":0.6406,"high":0.6414,"amount":160.9295,"vol":103.1647916,"count":6},{"id":1782302100,"open":0.6432,"close":0.6421,"low":0.6416,"high":0.6439,"amount":1347.057,"vol":865.57805465,"count":54},{"id":1782301800,"open":0.6429,"close":0.6423,"low":0.6417,"high":0.6442,"amount":3931.54,"vol":2527.77947249,"count":164},{"id":1782301500,"open":0.6366,"close":0.6409,"low":0.6362,"high":0.6416,"amount":517.8223,"vol":330.1753478,"count":21},{"id":1782301200,"open":0.637,"close":0.6369,"low":0.6353,"high":0.6385,"amount":1960.3175,"vol":1248.77579112,"count":87},{"id":1782300900,"open":0.6345,"close":0.6363,"low":0.6342,"high":0.6399,"amount":1375.5045,"vol":876.84287844,"count":59},{"id":1782300600,"open":0.6354,"close":0.6371,"low":0.6342,"high":0.6388,"amount":3908.3112,"vol":2486.44596418,"count":175},{"id":1782300300,"open":0.6357,"close":0.6359,"low":0.6357,"high":0.6366,"amount":117.8178,"vol":74.95135997,"count":6},{"id":1782300000,"open":0.634,"close":0.6357,"low":0.6331,"high":0.6357,"amount":445.6767,"vol":282.61733431,"count":20},{"id":1782299700,"open":0.6346,"close":0.6342,"low":0.6334,"high":0.635,"amount":691.0329,"vol":438.21107873,"count":30},{"id":1782299400,"open":0.6368,"close":0.6346,"low":0.6346,"high":0.6368,"amount":414.98929158316633,"vol":263.55589948016035,"count":17},{"id":1782299100,"open":0.6371,"close":0.637,"low":0.637,"high":0.6371,"amount":116.5945,"vol":74.27856445,"count":5},{"id":1782298800,"open":0.6369,"close":0.6369,"low":0.6369,"high":0.6369,"amount":349.0366,"vol":222.30141054,"count":18},{"id":1782298500,"open":0.6386,"close":0.6369,"low":0.6369,"high":0.6405,"amount":236.2814,"vol":150.70790657,"count":11},{"id":1782298200,"open":0.6392,"close":0.6386,"low":0.6379,"high":0.6392,"amount":343.5695,"vol":219.4099374,"count":13},{"id":1782297900,"open":0.6405,"close":0.6396,"low":0.6383,"high":0.6405,"amount":672.0333,"vol":429.61985259,"count":31},{"id":1782297600,"open":0.6401,"close":0.6406,"low":0.6389,"high":0.6423,"amount":287.2282,"vol":183.88791779,"count":14},{"id":1782297300,"open":0.6382,"close":0.6401,"low":0.6378,"high":0.6401,"amount":382.45,"vol":244.15442004,"count":14},{"id":1782297000,"open":0.6379,"close":0.6383,"low":0.6375,"high":0.6389,"amount":758.9012,"vol":484.1698095,"count":34},{"id":1782296700,"open":0.6385,"close":0.6379,"low":0.6379,"high":0.6385,"amount":214.3133,"vol":136.73195769,"count":10},{"id":1782296400,"open":0.6391,"close":0.638,"low":0.6375,"high":0.6396,"amount":3465.8315,"vol":2212.08417976,"count":141},{"id":1782296100,"open":0.6416,"close":0.6397,"low":0.6397,"high":0.6416,"amount":317.748185922789,"vol":203.51714724975952,"count":8},{"id":1782295800,"open":0.6419,"close":0.6417,"low":0.6417,"high":0.6419,"amount":1336.1367,"vol":857.41061741,"count":52},{"id":1782295500,"open":0.6418,"close":0.6418,"low":0.6417,"high":0.6418,"amount":150.6307,"vol":96.67250545,"count":6},{"id":1782295200,"open":0.6418,"close":0.6418,"low":0.6417,"high":0.6418,"amount":90.3226,"vol":57.96449539,"count":4},{"id":1782294900,"open":0.6425,"close":0.6424,"low":0.6424,"high":0.6427,"amount":70.8661,"vol":45.53214497,"count":3},{"id":1782294600,"open":0.6419,"close":0.642,"low":0.6419,"high":0.6423,"amount":501.6578,"vol":322.07746522,"count":21},{"id":1782294300,"open":0.642,"close":0.642,"low":0.6417,"high":0.6421,"amount":415.8746,"vol":266.94513427,"count":20},{"id":1782294000,"open":0.6423,"close":0.6421,"low":0.6421,"high":0.6427,"amount":1072.908,"vol":689.11267708,"count":41},{"id":1782293700,"open":0.6436,"close":0.6427,"low":0.6423,"high":0.644,"amount":3445.2546,"vol":2214.41041436,"count":157},{"id":1782293400,"open":0.643,"close":0.643,"low":0.643,"high":0.643,"amount":154.2793,"vol":99.2015899,"count":8},{"id":1782293100,"open":0.6431,"close":0.6431,"low":0.6431,"high":0.6432,"amount":239.7813,"vol":154.22104514,"count":9},{"id":1782292800,"open":0.6466,"close":0.6438,"low":0.643,"high":0.6466,"amount":370.5573,"vol":238.81886781,"count":19},{"id":1782292500,"open":0.6476,"close":0.6456,"low":0.6456,"high":0.6476,"amount":388.3004,"vol":250.95195685,"count":13},{"id":1782292200,"open":0.6481,"close":0.6478,"low":0.6474,"high":0.6495,"amount":376.0421,"vol":243.70437274,"count":17},{"id":1782291900,"open":0.6477,"close":0.6477,"low":0.6469,"high":0.6487,"amount":434.5874,"vol":281.55286486,"count":22},{"id":1782291600,"open":0.6481,"close":0.6477,"low":0.6473,"high":0.6497,"amount":2238.7403,"vol":1451.94775955,"count":103},{"id":1782291300,"open":0.6477,"close":0.6485,"low":0.6475,"high":0.65,"amount":676.0625,"vol":438.25448826,"count":28},{"id":1782291000,"open":0.6477,"close":0.6482,"low":0.6475,"high":0.6487,"amount":209.7405,"vol":135.86770038,"count":9},{"id":1782290700,"open":0.6482,"close":0.6467,"low":0.6467,"high":0.6482,"amount":322.0763,"vol":208.43501986,"count":13},{"id":1782290400,"open":0.6471,"close":0.6483,"low":0.6468,"high":0.6492,"amount":334.3079,"vol":216.66914621,"count":16},{"id":1782290100,"open":0.6477,"close":0.6474,"low":0.6473,"high":0.6483,"amount":726.0627,"vol":470.24396724,"count":29},{"id":1782289800,"open":0.6474,"close":0.648,"low":0.6474,"high":0.6502,"amount":641.0123,"vol":415.70520811,"count":30},{"id":1782289500,"open":0.6495,"close":0.6475,"low":0.6467,"high":0.6495,"amount":382.8234,"vol":248.02338457,"count":17},{"id":1782289200,"open":0.648,"close":0.6483,"low":0.6467,"high":0.6494,"amount":768.7739,"vol":497.91800727,"count":32},{"id":1782288900,"open":0.6466,"close":0.648,"low":0.6465,"high":0.6501,"amount":1865.4168,"vol":1208.35759074,"count":76},{"id":1782288600,"open":0.6472,"close":0.647,"low":0.6467,"high":0.6489,"amount":450.4865,"vol":291.77618927,"count":18},{"id":1782288300,"open":0.6468,"close":0.6469,"low":0.6468,"high":0.6482,"amount":159.3376,"vol":103.18221232,"count":7},{"id":1782288000,"open":0.646,"close":0.6481,"low":0.6457,"high":0.6482,"amount":542.5234761609908,"vol":351.30972175,"count":23},{"id":1782287700,"open":0.646,"close":0.646,"low":0.646,"high":0.646,"amount":1.7088,"vol":1.1038848,"count":1},{"id":1782287400,"open":0.6462,"close":0.6461,"low":0.6461,"high":0.6463,"amount":161.91472630357418,"vol":104.62421505,"count":5},{"id":1782287100,"open":0.647,"close":0.6465,"low":0.6465,"high":0.6473,"amount":226.5506,"vol":146.51996955,"count":11},{"id":1782286800,"open":0.6472,"close":0.6468,"low":0.6468,"high":0.6472,"amount":241.5022,"vol":156.25322697,"count":13},{"id":1782286500,"open":0.648,"close":0.6464,"low":0.6462,"high":0.648,"amount":1277.7093,"vol":826.4076894,"count":58},{"id":1782286200,"open":0.6473,"close":0.648,"low":0.6473,"high":0.6484,"amount":335.4396,"vol":217.35483837,"count":15},{"id":1782285900,"open":0.6484,"close":0.647,"low":0.647,"high":0.6495,"amount":1070.8357,"vol":693.94891907,"count":40},{"id":1782285600,"open":0.6486,"close":0.6485,"low":0.6484,"high":0.6496,"amount":620.7774,"vol":402.72209334,"count":27},{"id":1782285300,"open":0.6484,"close":0.6482,"low":0.6482,"high":0.6484,"amount":354.0945,"vol":229.57687754,"count":14},{"id":1782285000,"open":0.6485,"close":0.6486,"low":0.6463,"high":0.6501,"amount":1832.33,"vol":1188.03074232,"count":74},{"id":1782284700,"open":0.6485,"close":0.6485,"low":0.6482,"high":0.6485,"amount":284.1317,"vol":184.23176405,"count":11},{"id":1782284400,"open":0.6486,"close":0.6484,"low":0.6474,"high":0.6496,"amount":1511.5587,"vol":979.85481723,"count":64},{"id":1782284100,"open":0.6488,"close":0.6486,"low":0.6476,"high":0.6489,"amount":981.5683,"vol":636.72130718,"count":41},{"id":1782283800,"open":0.6496,"close":0.6486,"low":0.6486,"high":0.6496,"amount":41.9171,"vol":27.20503446,"count":2},{"id":1782283500,"open":0.6475,"close":0.6492,"low":0.6475,"high":0.6499,"amount":605.265,"vol":392.72413411,"count":22},{"id":1782283200,"open":0.6475,"close":0.6475,"low":0.6472,"high":0.6476,"amount":410.6902,"vol":265.90940661,"count":17},{"id":1782282900,"open":0.647,"close":0.6472,"low":0.6468,"high":0.6475,"amount":283.1658,"vol":183.23864654,"count":11},{"id":1782282600,"open":0.6462,"close":0.6467,"low":0.6461,"high":0.6473,"amount":1438.8873,"vol":930.63338263,"count":62},{"id":1782282300,"open":0.6461,"close":0.6463,"low":0.6461,"high":0.6474,"amount":2534.4421,"vol":1639.25133325,"count":97},{"id":1782282000,"open":0.6462,"close":0.6461,"low":0.6461,"high":0.6462,"amount":32.5725,"vol":21.04662085,"count":2},{"id":1782281700,"open":0.6464,"close":0.6461,"low":0.6461,"high":0.6464,"amount":124.5706,"vol":80.49923367,"count":4},{"id":1782281400,"open":0.6463,"close":0.6466,"low":0.6463,"high":0.6469,"amount":224.8167,"vol":145.3991686,"count":8},{"id":1782281100,"open":0.6466,"close":0.6463,"low":0.6462,"high":0.6467,"amount":428.819,"vol":277.2045801,"count":18},{"id":1782280800,"open":0.6469,"close":0.6472,"low":0.6442,"high":0.6472,"amount":990.7938,"vol":640.1182939,"count":42},{"id":1782280500,"open":0.6471,"close":0.6471,"low":0.6471,"high":0.6471,"amount":0.0,"vol":0.0,"count":0},{"id":1782280200,"open":0.6472,"close":0.6471,"low":0.647,"high":0.6472,"amount":256.8297,"vol":166.20972358,"count":10},{"id":1782279900,"open":0.6472,"close":0.6472,"low":0.6471,"high":0.6474,"amount":696.6705,"vol":450.88220495,"count":30},{"id":1782279600,"open":0.6476,"close":0.6476,"low":0.6472,"high":0.6477,"amount":445.3819,"vol":288.29114885,"count":17},{"id":1782279300,"open":0.6482,"close":0.6474,"low":0.6465,"high":0.6488,"amount":5252.3597,"vol":3403.1878919,"count":218},{"id":1782279000,"open":0.6459,"close":0.6479,"low":0.6449,"high":0.6479,"amount":1154.0445,"vol":745.65515141,"count":52},{"id":1782278700,"open":0.6449,"close":0.6456,"low":0.6449,"high":0.6456,"amount":186.6787,"vol":120.46589234,"count":8},{"id":1782278400,"open":0.6446,"close":0.6455,"low":0.6415,"high":0.6457,"amount":1451.6628,"vol":935.74036078,"count":63},{"id":1782278100,"open":0.6434,"close":0.6447,"low":0.6433,"high":0.6462,"amount":2148.1229,"vol":1385.4338197,"count":86},{"id":1782277800,"open":0.6436,"close":0.6432,"low":0.6407,"high":0.6445,"amount":599.4636,"vol":385.32286769,"count":27},{"id":1782277500,"open":0.6432,"close":0.6429,"low":0.6413,"high":0.6446,"amount":1595.5883,"vol":1026.54184743,"count":69},{"id":1782277200,"open":0.6429,"close":0.6429,"low":0.6425,"high":0.6445,"amount":470.498,"vol":302.78060093,"count":21},{"id":1782276900,"open":0.6425,"close":0.643,"low":0.6421,"high":0.643,"amount":159.644,"vol":102.62028154,"count":7},{"id":1782276600,"open":0.6425,"close":0.6424,"low":0.6423,"high":0.6429,"amount":594.0049,"vol":381.70053484,"count":23},{"id":1782276300,"open":0.6398,"close":0.6427,"low":0.6398,"high":0.6433,"amount":412.221,"vol":264.6530271,"count":20},{"id":1782276000,"open":0.639,"close":0.6407,"low":0.639,"high":0.6408,"amount":414.5998,"vol":265.31535763,"count":16},{"id":1782275700,"open":0.6391,"close":0.6394,"low":0.6391,"high":0.6401,"amount":816.5974,"vol":522.09048383,"count":36},{"id":1782275400,"open":0.6373,"close":0.6392,"low":0.637,"high":0.6412,"amount":1882.2172,"vol":1203.19571006,"count":77},{"id":1782275100,"open":0.6391,"close":0.6382,"low":0.6348,"high":0.6399,"amount":1578.4704,"vol":1006.0986771731664,"count":70},{"id":1782274800,"open":0.6392,"close":0.6392,"low":0.6391,"high":0.6412,"amount":536.9476,"vol":343.61906672,"count":23},{"id":1782274500,"open":0.6404,"close":0.6393,"low":0.6393,"high":0.6416,"amount":441.7072,"vol":282.90261811,"count":19},{"id":1782274200,"open":0.6416,"close":0.6401,"low":0.6394,"high":0.642,"amount":1033.2096915831664,"vol":661.6369256297595,"count":47},{"id":1782273900,"open":0.6431,"close":0.6419,"low":0.6419,"high":0.6431,"amount":361.6378,"vol":232.37158117,"count":18},{"id":1782273600,"open":0.6437,"close":0.643,"low":0.6427,"high":0.6441,"amount":2189.9215,"vol":1408.56295223,"count":96},{"id":1782273300,"open":0.6434,"close":0.643,"low":0.643,"high":0.6443,"amount":506.0509,"vol":325.55953214,"count":22},{"id":1782273000,"open":0.6449,"close":0.6433,"low":0.6427,"high":0.6451,"amount":657.8482,"vol":423.71698755,"count":26},{"id":1782272700,"open":0.6444,"close":0.6459,"low":0.6443,"high":0.6459,"amount":149.8527,"vol":96.60611507,"count":5},{"id":1782272400,"open":0.6445,"close":0.6444,"low":0.6442,"high":0.6457,"amount":421.8313,"vol":271.95289656,"count":18},{"id":1782272100,"open":0.6462,"close":0.6445,"low":0.644,"high":0.6602,"amount":1002.3688332420672,"vol":646.9664237408417,"count":54},{"id":1782271800,"open":0.6442,"close":0.6433,"low":0.6427,"high":0.6443,"amount":322.8199,"vol":207.63800485,"count":15},{"id":1782271500,"open":0.6423,"close":0.6439,"low":0.6412,"high":0.6445,"amount":930.5842,"vol":598.17652562,"count":41},{"id":1782271200,"open":0.6438,"close":0.6423,"low":0.639,"high":0.6438,"amount":787.1857915831663,"vol":505.29516511975953,"count":33},{"id":1782270900,"open":0.6443,"close":0.6435,"low":0.6435,"high":0.6445,"amount":543.3442,"vol":350.019799,"count":23},{"id":1782270600,"open":0.6449,"close":0.6448,"low":0.6444,"high":0.6449,"amount":73.1991,"vol":47.18764057,"count":3},{"id":1782270300,"open":0.6461,"close":0.6451,"low":0.6445,"high":0.6465,"amount":619.7711,"vol":399.95306493,"count":28},{"id":1782270000,"open":0.6453,"close":0.6462,"low":0.6453,"high":0.6471,"amount":788.4652,"vol":509.47485931,"count":31},{"id":1782269700,"open":0.6461,"close":0.6454,"low":0.6453,"high":0.6471,"amount":1354.1742,"vol":874.5268238,"count":55},{"id":1782269400,"open":0.6439,"close":0.6453,"low":0.6439,"high":0.6463,"amount":453.7936,"vol":292.43748378,"count":9},{"id":1782269100,"open":0.6463,"close":0.6446,"low":0.6446,"high":0.6463,"amount":214.2071,"vol":138.35360898,"count":10},{"id":1782268800,"open":0.6475,"close":0.6466,"low":0.6451,"high":0.6481,"amount":1822.705,"vol":1178.3855462,"count":86},{"id":1782268500,"open":0.6457,"close":0.6464,"low":0.645,"high":0.6469,"amount":417.2349,"vol":269.45687814,"count":17},{"id":1782268200,"open":0.6473,"close":0.6463,"low":0.6461,"high":0.6475,"amount":194.3745,"vol":125.71173002,"count":8},{"id":1782267900,"open":0.6471,"close":0.6474,"low":0.6469,"high":0.6476,"amount":596.6283,"vol":386.18883275,"count":26},{"id":1782267600,"open":0.649,"close":0.6472,"low":0.6443,"high":0.6491,"amount":4741.568488840681,"vol":3069.1860754602003,"count":213},{"id":1782267300,"open":0.6499,"close":0.6492,"low":0.6465,"high":0.651,"amount":389.6124,"vol":253.39316464,"count":11},{"id":1782267000,"open":0.6502,"close":0.65,"low":0.6483,"high":0.6518,"amount":4036.9456,"vol":2627.79485103,"count":178},{"id":1782266700,"open":0.6512,"close":0.6502,"low":0.65,"high":0.6521,"amount":1018.2301,"vol":662.6891997,"count":34},{"id":1782266400,"open":0.6526,"close":0.6513,"low":0.6489,"high":0.6526,"amount":676.8979,"vol":440.74830737,"count":28},{"id":1782266100,"open":0.6542,"close":0.6526,"low":0.6523,"high":0.6542,"amount":200.9534,"vol":131.16299248,"count":9},{"id":1782265800,"open":0.6547,"close":0.6543,"low":0.6542,"high":0.6548,"amount":864.2275,"vol":565.63278639,"count":37},{"id":1782265500,"open":0.6546,"close":0.6545,"low":0.6545,"high":0.6546,"amount":101.1136,"vol":66.18155142,"count":5},{"id":1782265200,"open":0.6547,"close":0.6546,"low":0.6545,"high":0.655,"amount":1902.9627,"vol":1245.80054259,"count":79},{"id":1782264900,"open":0.6539,"close":0.6544,"low":0.6534,"high":0.6554,"amount":1810.3188,"vol":1185.5762525,"count":83},{"id":1782264600,"open":0.6525,"close":0.654,"low":0.6525,"high":0.6552,"amount":3756.8429,"vol":2458.46344584,"count":155},{"id":1782264300,"open":0.6514,"close":0.6525,"low":0.6514,"high":0.6535,"amount":1013.3246,"vol":661.0510824,"count":42},{"id":1782264000,"open":0.651,"close":0.6506,"low":0.6503,"high":0.6511,"amount":254.5336,"vol":165.64869764,"count":9},{"id":1782263700,"open":0.6526,"close":0.6515,"low":0.6515,"high":0.6526,"amount":454.6902,"vol":296.40243985,"count":17},{"id":1782263400,"open":0.6495,"close":0.6501,"low":0.6495,"high":0.6508,"amount":541.8711,"vol":352.21753233,"count":24},{"id":1782263100,"open":0.6496,"close":0.6495,"low":0.6491,"high":0.6503,"amount":481.1721,"vol":312.53088579,"count":21},{"id":1782262800,"open":0.652,"close":0.6518,"low":0.6518,"high":0.652,"amount":75.5684,"vol":49.26292597,"count":4},{"id":1782262500,"open":0.6517,"close":0.652,"low":0.6517,"high":0.6531,"amount":527.8288,"vol":344.13084808,"count":24},{"id":1782262200,"open":0.6527,"close":0.6528,"low":0.6527,"high":0.6528,"amount":179.8446,"vol":117.3949801,"count":8},{"id":1782261900,"open":0.6506,"close":0.6527,"low":0.6506,"high":0.6535,"amount":1344.4828,"vol":876.61600843,"count":53},{"id":1782261600,"open":0.6498,"close":0.6506,"low":0.6497,"high":0.6509,"amount":1089.4335,"vol":708.73445919,"count":49}]}