{"ch":"market.dashusdt.kline.5min","status":"ok","ts":1782306618100,"data":[{"id":1782306600,"open":35.35,"close":35.35,"low":35.35,"high":35.35,"amount":1.8371,"vol":64.941485,"count":1},{"id":1782306300,"open":35.46,"close":35.35,"low":35.35,"high":35.46,"amount":134.8547059310447,"vol":4774.074220031086,"count":67},{"id":1782306000,"open":35.51,"close":35.46,"low":35.46,"high":35.53,"amount":57.667597112018015,"vol":2045.22932139,"count":27},{"id":1782305700,"open":35.52,"close":35.49,"low":35.47,"high":35.53,"amount":42.4877,"vol":1508.157244,"count":21},{"id":1782305400,"open":35.59,"close":35.51,"low":35.49,"high":35.59,"amount":54.42813943929517,"vol":1933.795321862541,"count":29},{"id":1782305100,"open":35.65,"close":35.59,"low":35.59,"high":35.65,"amount":45.807903206412824,"vol":1630.659803276553,"count":24},{"id":1782304800,"open":35.69,"close":35.65,"low":35.65,"high":35.69,"amount":19.7911,"vol":705.723279,"count":10},{"id":1782304500,"open":35.7,"close":35.7,"low":35.65,"high":35.7,"amount":18.7882,"vol":670.275989,"count":11},{"id":1782304200,"open":35.68,"close":35.7,"low":35.65,"high":35.7,"amount":82.8259,"vol":2954.531911,"count":38},{"id":1782303900,"open":35.67,"close":35.68,"low":35.67,"high":35.7,"amount":25.5626,"vol":912.063895,"count":13},{"id":1782303600,"open":35.74,"close":35.69,"low":35.68,"high":35.74,"amount":69.3492,"vol":2475.515077,"count":30},{"id":1782303300,"open":35.77,"close":35.73,"low":35.72,"high":35.79,"amount":42.736,"vol":1527.70857,"count":22},{"id":1782303000,"open":35.75,"close":35.79,"low":35.67,"high":35.79,"amount":62.7614,"vol":2243.125281,"count":33},{"id":1782302700,"open":35.76,"close":35.75,"low":35.65,"high":35.82,"amount":467.4345,"vol":16709.805471,"count":238},{"id":1782302400,"open":35.77,"close":35.77,"low":35.7,"high":35.8,"amount":143.4358,"vol":5131.252577,"count":69},{"id":1782302100,"open":35.78,"close":35.79,"low":35.77,"high":35.82,"amount":295.9543,"vol":10591.124853,"count":151},{"id":1782301800,"open":35.93,"close":35.83,"low":35.78,"high":35.97,"amount":91.3564,"vol":3279.766408,"count":50},{"id":1782301500,"open":35.66,"close":35.94,"low":35.64,"high":35.95,"amount":335.5402,"vol":12027.636331,"count":169},{"id":1782301200,"open":35.57,"close":35.66,"low":35.55,"high":35.69,"amount":390.6458,"vol":13928.923024,"count":198},{"id":1782300900,"open":35.52,"close":35.58,"low":35.51,"high":35.61,"amount":274.3199,"vol":9758.635212,"count":135},{"id":1782300600,"open":35.46,"close":35.46,"low":35.46,"high":35.49,"amount":70.8275,"vol":2512.341039,"count":35},{"id":1782300300,"open":35.5,"close":35.46,"low":35.46,"high":35.5,"amount":189.105,"vol":6708.815518,"count":92},{"id":1782300000,"open":35.46,"close":35.49,"low":35.46,"high":35.5,"amount":25.8284,"vol":916.285028,"count":13},{"id":1782299700,"open":35.46,"close":35.46,"low":35.46,"high":35.48,"amount":118.0544,"vol":4186.304837,"count":61},{"id":1782299400,"open":35.51,"close":35.46,"low":35.46,"high":35.51,"amount":26.7946,"vol":950.881418,"count":12},{"id":1782299100,"open":35.59,"close":35.5,"low":35.46,"high":35.59,"amount":78.6955,"vol":2793.419309,"count":42},{"id":1782298800,"open":35.58,"close":35.59,"low":35.54,"high":35.59,"amount":64.1021,"vol":2280.35725,"count":32},{"id":1782298500,"open":35.49,"close":35.58,"low":35.47,"high":35.58,"amount":61.55160393922341,"vol":2186.565438,"count":30},{"id":1782298200,"open":35.55,"close":35.48,"low":35.47,"high":35.55,"amount":92.2301,"vol":3274.015904,"count":45},{"id":1782297900,"open":35.62,"close":35.56,"low":35.55,"high":35.62,"amount":51.3442,"vol":1826.084206,"count":24},{"id":1782297600,"open":35.58,"close":35.61,"low":35.54,"high":35.61,"amount":47.982,"vol":1706.397329,"count":23},{"id":1782297300,"open":35.51,"close":35.58,"low":35.48,"high":35.58,"amount":33.3497,"vol":1184.909587,"count":18},{"id":1782297000,"open":35.46,"close":35.52,"low":35.46,"high":35.52,"amount":20.2311,"vol":718.018335,"count":9},{"id":1782296700,"open":35.49,"close":35.48,"low":35.47,"high":35.53,"amount":65.2151,"vol":2314.855215,"count":30},{"id":1782296400,"open":35.51,"close":35.48,"low":35.46,"high":35.56,"amount":412.4186,"vol":14644.688802,"count":215},{"id":1782296100,"open":35.59,"close":35.52,"low":35.52,"high":35.61,"amount":206.2103,"vol":7338.047236,"count":100},{"id":1782295800,"open":35.65,"close":35.63,"low":35.49,"high":35.65,"amount":73.0225,"vol":2597.3977537900028,"count":35},{"id":1782295500,"open":35.67,"close":35.65,"low":35.65,"high":35.68,"amount":44.8323,"vol":1598.887029,"count":22},{"id":1782295200,"open":35.67,"close":35.65,"low":35.65,"high":35.67,"amount":18.1098,"vol":645.66763,"count":8},{"id":1782294900,"open":35.68,"close":35.66,"low":35.65,"high":35.69,"amount":35.7538,"vol":1275.242293,"count":16},{"id":1782294600,"open":35.65,"close":35.65,"low":35.65,"high":35.65,"amount":15.5109,"vol":552.963585,"count":6},{"id":1782294300,"open":35.65,"close":35.65,"low":35.65,"high":35.65,"amount":53.0241,"vol":1890.309165,"count":23},{"id":1782294000,"open":35.65,"close":35.65,"low":35.65,"high":35.65,"amount":33.1461,"vol":1181.658465,"count":19},{"id":1782293700,"open":35.65,"close":35.65,"low":35.65,"high":35.65,"amount":29.9925,"vol":1069.232625,"count":14},{"id":1782293400,"open":35.66,"close":35.66,"low":35.65,"high":35.68,"amount":79.7694,"vol":2845.182073,"count":34},{"id":1782293100,"open":35.68,"close":35.67,"low":35.66,"high":35.72,"amount":41.4562,"vol":1479.098561,"count":15},{"id":1782292800,"open":35.65,"close":35.68,"low":35.65,"high":35.69,"amount":94.5808,"vol":3374.165239,"count":47},{"id":1782292500,"open":35.71,"close":35.65,"low":35.65,"high":35.71,"amount":9.7558,"vol":347.864326,"count":4},{"id":1782292200,"open":35.72,"close":35.71,"low":35.71,"high":35.75,"amount":48.287,"vol":1725.162678,"count":22},{"id":1782291900,"open":35.8,"close":35.75,"low":35.7,"high":35.83,"amount":52.9334,"vol":1893.181738,"count":26},{"id":1782291600,"open":35.72,"close":35.81,"low":35.7,"high":35.89,"amount":314.6019,"vol":11272.472257,"count":156},{"id":1782291300,"open":35.61,"close":35.72,"low":35.61,"high":35.72,"amount":19.8042,"vol":706.218526,"count":11},{"id":1782291000,"open":35.61,"close":35.6,"low":35.58,"high":35.67,"amount":20.5946,"vol":733.900983,"count":14},{"id":1782290700,"open":35.7,"close":35.6,"low":35.59,"high":35.71,"amount":136.2499,"vol":4859.333689,"count":65},{"id":1782290400,"open":35.72,"close":35.68,"low":35.66,"high":35.74,"amount":230.1798,"vol":8219.450226,"count":113},{"id":1782290100,"open":35.64,"close":35.72,"low":35.62,"high":35.84,"amount":223.15854542410713,"vol":7967.895049,"count":115},{"id":1782289800,"open":35.62,"close":35.64,"low":35.58,"high":35.68,"amount":116.8671,"vol":4164.398269,"count":58},{"id":1782289500,"open":35.46,"close":35.62,"low":35.46,"high":35.62,"amount":219.6038,"vol":7814.063595,"count":107},{"id":1782289200,"open":35.48,"close":35.46,"low":35.46,"high":35.51,"amount":46.8308,"vol":1661.74645,"count":21},{"id":1782288900,"open":35.55,"close":35.53,"low":35.5,"high":35.59,"amount":194.2161,"vol":6909.399548,"count":92},{"id":1782288600,"open":35.59,"close":35.55,"low":35.52,"high":35.59,"amount":139.9502,"vol":4975.999912,"count":68},{"id":1782288300,"open":35.46,"close":35.59,"low":35.45,"high":35.63,"amount":151.2172,"vol":5382.47887,"count":75},{"id":1782288000,"open":35.52,"close":35.45,"low":35.43,"high":35.52,"amount":41.2472,"vol":1462.818021,"count":18},{"id":1782287700,"open":35.48,"close":35.5,"low":35.38,"high":35.5,"amount":52.1545,"vol":1849.289965,"count":23},{"id":1782287400,"open":35.39,"close":35.46,"low":35.39,"high":35.47,"amount":98.0146,"vol":3473.297926,"count":51},{"id":1782287100,"open":35.36,"close":35.39,"low":35.35,"high":35.43,"amount":70.8811,"vol":2508.900102,"count":37},{"id":1782286800,"open":35.36,"close":35.35,"low":35.33,"high":35.38,"amount":30.196,"vol":1067.658879,"count":16},{"id":1782286500,"open":35.42,"close":35.37,"low":35.33,"high":35.42,"amount":84.4833,"vol":2986.642203,"count":44},{"id":1782286200,"open":35.4,"close":35.43,"low":35.4,"high":35.45,"amount":51.7886,"vol":1834.596573,"count":23},{"id":1782285900,"open":35.43,"close":35.38,"low":35.38,"high":35.53,"amount":15.2027,"vol":538.563794,"count":10},{"id":1782285600,"open":35.49,"close":35.52,"low":35.4,"high":35.52,"amount":317.4993,"vol":11259.708763,"count":146},{"id":1782285300,"open":35.55,"close":35.51,"low":35.46,"high":35.55,"amount":123.5589,"vol":4386.470863,"count":62},{"id":1782285000,"open":35.44,"close":35.55,"low":35.44,"high":35.57,"amount":142.1756,"vol":5049.372082,"count":77},{"id":1782284700,"open":35.4,"close":35.46,"low":35.35,"high":35.46,"amount":118.7716,"vol":4201.265943,"count":56},{"id":1782284400,"open":35.34,"close":35.39,"low":35.31,"high":35.39,"amount":140.1187,"vol":4950.523698,"count":66},{"id":1782284100,"open":35.34,"close":35.36,"low":35.34,"high":35.39,"amount":35.8158,"vol":1266.841814,"count":17},{"id":1782283800,"open":35.37,"close":35.35,"low":35.35,"high":35.4,"amount":127.7472,"vol":4519.891902,"count":63},{"id":1782283500,"open":35.33,"close":35.37,"low":35.3,"high":35.38,"amount":239.7149,"vol":8471.370591,"count":108},{"id":1782283200,"open":35.35,"close":35.33,"low":35.32,"high":35.37,"amount":220.1811,"vol":7781.963864,"count":111},{"id":1782282900,"open":35.29,"close":35.35,"low":35.29,"high":35.4,"amount":346.8675,"vol":12266.182282,"count":169},{"id":1782282600,"open":35.27,"close":35.29,"low":35.26,"high":35.3,"amount":515.5005,"vol":18181.98277,"count":259},{"id":1782282300,"open":35.31,"close":35.27,"low":35.22,"high":35.31,"amount":461.3862387581372,"vol":16276.99624438708,"count":223},{"id":1782282000,"open":35.29,"close":35.31,"low":35.29,"high":35.35,"amount":457.831,"vol":16163.897296,"count":213},{"id":1782281700,"open":35.4,"close":35.32,"low":35.29,"high":35.41,"amount":195.9721,"vol":6928.46893,"count":102},{"id":1782281400,"open":35.38,"close":35.38,"low":35.33,"high":35.41,"amount":177.0705,"vol":6262.86756,"count":85},{"id":1782281100,"open":35.35,"close":35.36,"low":35.3,"high":35.39,"amount":84.40580068115797,"vol":2984.3359220721227,"count":40},{"id":1782280800,"open":35.47,"close":35.35,"low":35.35,"high":35.47,"amount":162.63150320641282,"vol":5753.678136442886,"count":81},{"id":1782280500,"open":35.52,"close":35.47,"low":35.46,"high":35.52,"amount":139.6572,"vol":4957.466883,"count":73},{"id":1782280200,"open":35.59,"close":35.51,"low":35.51,"high":35.6,"amount":118.0326,"vol":4197.831647,"count":56},{"id":1782279900,"open":35.61,"close":35.6,"low":35.58,"high":35.66,"amount":80.1076,"vol":2853.523385,"count":35},{"id":1782279600,"open":35.58,"close":35.61,"low":35.57,"high":35.63,"amount":148.9021,"vol":5302.555872,"count":64},{"id":1782279300,"open":35.61,"close":35.58,"low":35.57,"high":35.71,"amount":278.5384,"vol":9929.186212,"count":135},{"id":1782279000,"open":35.64,"close":35.59,"low":35.55,"high":35.64,"amount":269.2076,"vol":9582.517774,"count":133},{"id":1782278700,"open":35.64,"close":35.66,"low":35.64,"high":35.69,"amount":123.2856,"vol":4395.529319,"count":60},{"id":1782278400,"open":35.68,"close":35.65,"low":35.6,"high":35.69,"amount":182.1843,"vol":6492.739661,"count":84},{"id":1782278100,"open":35.68,"close":35.71,"low":35.68,"high":35.72,"amount":121.0533,"vol":4322.248448,"count":62},{"id":1782277800,"open":35.64,"close":35.67,"low":35.62,"high":35.67,"amount":58.306,"vol":2078.111956,"count":29},{"id":1782277500,"open":35.6,"close":35.59,"low":35.57,"high":35.6,"amount":83.15,"vol":2959.325556,"count":40},{"id":1782277200,"open":35.62,"close":35.62,"low":35.6,"high":35.66,"amount":71.1837,"vol":2535.506434,"count":37},{"id":1782276900,"open":35.66,"close":35.62,"low":35.62,"high":35.68,"amount":36.8457,"vol":1313.914021,"count":19},{"id":1782276600,"open":35.66,"close":35.66,"low":35.62,"high":35.68,"amount":165.8416,"vol":5912.48985,"count":75},{"id":1782276300,"open":35.6,"close":35.66,"low":35.6,"high":35.68,"amount":140.9648,"vol":5024.77027,"count":76},{"id":1782276000,"open":35.73,"close":35.6,"low":34.89,"high":35.73,"amount":176.0754,"vol":6231.163529415652,"count":92},{"id":1782275700,"open":35.75,"close":35.73,"low":35.73,"high":35.75,"amount":98.7771,"vol":3530.653824,"count":51},{"id":1782275400,"open":35.73,"close":35.75,"low":35.73,"high":35.85,"amount":281.5302,"vol":10076.698721,"count":132},{"id":1782275100,"open":36.04,"close":35.76,"low":35.75,"high":36.04,"amount":34.05167559037124,"vol":1220.0980862490387,"count":22},{"id":1782274800,"open":36.05,"close":36.05,"low":36.05,"high":36.05,"amount":0.0,"vol":0.0,"count":0},{"id":1782274500,"open":36.05,"close":36.05,"low":36.05,"high":36.05,"amount":1.2632,"vol":45.53836,"count":1},{"id":1782274200,"open":36.06,"close":36.05,"low":36.05,"high":36.11,"amount":196.4569,"vol":7085.879224,"count":88},{"id":1782273900,"open":36.14,"close":36.06,"low":36.06,"high":36.14,"amount":272.8796209611048,"vol":9849.026442039805,"count":140},{"id":1782273600,"open":36.18,"close":36.14,"low":36.14,"high":36.24,"amount":119.799,"vol":4337.509763,"count":62},{"id":1782273300,"open":36.22,"close":36.17,"low":36.17,"high":36.27,"amount":100.4359,"vol":3638.986527,"count":48},{"id":1782273000,"open":36.23,"close":36.24,"low":36.22,"high":36.26,"amount":14.7163,"vol":533.150309,"count":7},{"id":1782272700,"open":36.25,"close":36.25,"low":36.23,"high":36.26,"amount":24.7889,"vol":898.397917,"count":9},{"id":1782272400,"open":36.33,"close":36.25,"low":36.25,"high":36.34,"amount":146.8676,"vol":5332.474193,"count":68},{"id":1782272100,"open":36.28,"close":36.39,"low":36.28,"high":36.39,"amount":52.5385,"vol":1910.962034,"count":25},{"id":1782271800,"open":36.16,"close":36.27,"low":36.16,"high":36.3,"amount":93.0039,"vol":3371.413614,"count":44},{"id":1782271500,"open":36.17,"close":36.16,"low":36.12,"high":36.18,"amount":72.4062,"vol":2617.369889,"count":33},{"id":1782271200,"open":36.17,"close":36.18,"low":36.14,"high":36.22,"amount":72.66594196455003,"vol":2627.3933037936463,"count":33},{"id":1782270900,"open":36.18,"close":36.18,"low":36.18,"high":36.18,"amount":6.0494,"vol":218.867292,"count":3},{"id":1782270600,"open":36.27,"close":36.18,"low":36.18,"high":36.27,"amount":24.36194838618437,"vol":882.0961970128066,"count":16},{"id":1782270300,"open":36.28,"close":36.28,"low":36.28,"high":36.28,"amount":28.1494,"vol":1021.260232,"count":17},{"id":1782270000,"open":36.34,"close":36.28,"low":36.28,"high":36.37,"amount":218.7952,"vol":7952.500391,"count":112},{"id":1782269700,"open":36.32,"close":36.36,"low":36.32,"high":36.4,"amount":67.2336,"vol":2445.239135,"count":30},{"id":1782269400,"open":36.42,"close":36.34,"low":36.33,"high":36.44,"amount":117.605,"vol":4279.618325,"count":53},{"id":1782269100,"open":36.47,"close":36.42,"low":36.41,"high":36.49,"amount":17.2741,"vol":629.813261,"count":10},{"id":1782268800,"open":36.39,"close":36.47,"low":36.37,"high":36.47,"amount":79.676,"vol":2901.377881,"count":38},{"id":1782268500,"open":36.35,"close":36.41,"low":36.35,"high":36.46,"amount":42.8587,"vol":1560.427363,"count":18},{"id":1782268200,"open":36.43,"close":36.36,"low":36.36,"high":36.43,"amount":57.2647,"vol":2084.21069,"count":26},{"id":1782267900,"open":36.41,"close":36.44,"low":36.36,"high":36.45,"amount":148.0894,"vol":5389.717943,"count":70},{"id":1782267600,"open":36.37,"close":36.35,"low":36.28,"high":36.41,"amount":70.5016,"vol":2564.040948,"count":33},{"id":1782267300,"open":36.48,"close":36.35,"low":36.29,"high":36.48,"amount":95.61134998058209,"vol":3478.8755914503377,"count":60},{"id":1782267000,"open":36.51,"close":36.49,"low":36.47,"high":36.51,"amount":11.668200681157968,"vol":425.82254386907744,"count":7},{"id":1782266700,"open":36.52,"close":36.52,"low":36.52,"high":36.52,"amount":0.0,"vol":0.0,"count":0},{"id":1782266400,"open":36.52,"close":36.52,"low":36.52,"high":36.52,"amount":0.0,"vol":0.0,"count":0},{"id":1782266100,"open":36.69,"close":36.52,"low":36.52,"high":36.69,"amount":34.1736,"vol":1249.926235,"count":17},{"id":1782265800,"open":36.67,"close":36.69,"low":36.63,"high":36.72,"amount":81.8227,"vol":3001.016869,"count":40},{"id":1782265500,"open":36.52,"close":36.65,"low":36.52,"high":36.65,"amount":99.6663,"vol":3643.873363,"count":47},{"id":1782265200,"open":36.8,"close":36.55,"low":36.55,"high":36.81,"amount":70.11690320641283,"vol":2576.181823547094,"count":33},{"id":1782264900,"open":36.89,"close":36.84,"low":36.79,"high":36.91,"amount":120.7187,"vol":4447.590768,"count":64},{"id":1782264600,"open":36.88,"close":36.91,"low":36.88,"high":36.95,"amount":854.8693,"vol":31567.506511,"count":446},{"id":1782264300,"open":36.76,"close":36.87,"low":36.71,"high":36.89,"amount":131.2786,"vol":4835.390182,"count":69},{"id":1782264000,"open":36.52,"close":36.76,"low":36.52,"high":36.8,"amount":309.7484,"vol":11366.13947,"count":157},{"id":1782263700,"open":36.56,"close":36.52,"low":36.52,"high":36.58,"amount":110.6789,"vol":4043.532543,"count":58},{"id":1782263400,"open":36.52,"close":36.52,"low":36.52,"high":36.52,"amount":3.5557,"vol":129.854164,"count":2},{"id":1782263100,"open":36.52,"close":36.52,"low":36.52,"high":36.52,"amount":5.7933,"vol":211.571316,"count":3},{"id":1782262800,"open":36.52,"close":36.52,"low":36.52,"high":36.55,"amount":65.064,"vol":2376.379988,"count":30},{"id":1782262500,"open":36.53,"close":36.52,"low":36.52,"high":36.56,"amount":161.5828,"vol":5902.406132,"count":81},{"id":1782262200,"open":36.8,"close":36.53,"low":36.53,"high":36.8,"amount":197.7315,"vol":7250.30062,"count":106},{"id":1782261900,"open":36.71,"close":36.78,"low":36.69,"high":36.84,"amount":240.8927,"vol":8863.019957,"count":130}]}