{"ch":"market.etcusdt.kline.5min","status":"ok","ts":1782306587055,"data":[{"id":1782306300,"open":6.9928,"close":6.9938,"low":6.991,"high":7.0253,"amount":351.6161,"vol":2466.70570322,"count":47},{"id":1782306000,"open":6.9978,"close":6.9927,"low":6.9927,"high":6.9978,"amount":127.1302,"vol":889.39456164,"count":14},{"id":1782305700,"open":7.0177,"close":6.9978,"low":6.9855,"high":7.0303,"amount":1874.3425,"vol":13116.63690843,"count":248},{"id":1782305400,"open":7.0196,"close":7.0176,"low":7.0174,"high":7.0196,"amount":310.7809,"vol":2181.21812219,"count":41},{"id":1782305100,"open":7.0295,"close":7.0276,"low":7.0265,"high":7.063,"amount":62.7744,"vol":441.61274904,"count":7},{"id":1782304800,"open":7.0385,"close":7.0286,"low":7.0286,"high":7.0385,"amount":77.207,"vol":542.72426305,"count":12},{"id":1782304500,"open":7.038,"close":7.038,"low":7.0153,"high":7.0711,"amount":324.4548,"vol":2282.64908578,"count":41},{"id":1782304200,"open":7.0376,"close":7.0376,"low":7.0276,"high":7.0708,"amount":503.1674,"vol":3540.26702303,"count":65},{"id":1782303900,"open":7.0413,"close":7.0377,"low":7.0102,"high":7.0764,"amount":3177.413,"vol":22350.32077601,"count":404},{"id":1782303600,"open":7.0177,"close":7.0186,"low":7.0176,"high":7.0186,"amount":37.1329,"vol":260.59556721,"count":6},{"id":1782303300,"open":7.0276,"close":7.0177,"low":7.0177,"high":7.0615,"amount":140.9545,"vol":991.81950492,"count":20},{"id":1782303000,"open":7.0475,"close":7.0276,"low":7.0266,"high":7.0475,"amount":228.988,"vol":1610.04289303,"count":32},{"id":1782302700,"open":7.0659,"close":7.0433,"low":7.0177,"high":7.0663,"amount":66.9354,"vol":470.79312178,"count":10},{"id":1782302400,"open":7.017,"close":7.0658,"low":7.017,"high":7.0663,"amount":133.2479,"vol":938.94825962,"count":19},{"id":1782302100,"open":7.018,"close":7.0195,"low":7.017,"high":7.0195,"amount":181.1046,"vol":1271.04452061,"count":24},{"id":1782301800,"open":7.047,"close":7.0171,"low":7.0122,"high":7.0977,"amount":1723.4036,"vol":12118.94035333,"count":224},{"id":1782301500,"open":7.0301,"close":7.0435,"low":7.0022,"high":7.1026,"amount":939.7289,"vol":6614.3673066,"count":124},{"id":1782301200,"open":7.0373,"close":7.0005,"low":6.997,"high":7.0403,"amount":87.3765,"vol":612.14975043,"count":12},{"id":1782300900,"open":6.9954,"close":7.0093,"low":6.9954,"high":7.0403,"amount":264.1374,"vol":1850.59102138,"count":32},{"id":1782300600,"open":6.9931,"close":6.9959,"low":6.9913,"high":7.0,"amount":249.6316,"vol":1746.4268764,"count":31},{"id":1782300300,"open":7.0179,"close":6.9931,"low":6.9931,"high":7.0294,"amount":491.0406,"vol":3437.51160628,"count":69},{"id":1782300000,"open":7.0347,"close":7.0181,"low":7.0018,"high":7.0347,"amount":2504.0023,"vol":17567.75706888,"count":324},{"id":1782299700,"open":7.0227,"close":7.0347,"low":7.0079,"high":7.0349,"amount":395.4181,"vol":2776.42096868,"count":55},{"id":1782299400,"open":7.03,"close":7.0245,"low":7.012,"high":7.0347,"amount":84.5388,"vol":593.94831637,"count":12},{"id":1782299100,"open":7.0011,"close":7.0305,"low":7.0011,"high":7.0388,"amount":261.0071,"vol":1834.08952611,"count":30},{"id":1782298800,"open":7.0323,"close":7.0417,"low":7.0009,"high":7.0443,"amount":324.1702,"vol":2277.54502725,"count":36},{"id":1782298500,"open":7.0269,"close":7.0325,"low":7.0089,"high":7.0446,"amount":1249.5641,"vol":8785.06328162,"count":165},{"id":1782298200,"open":7.0482,"close":7.0247,"low":7.0245,"high":7.0482,"amount":61.3082,"vol":431.30341461,"count":8},{"id":1782297900,"open":7.0581,"close":7.0218,"low":7.0212,"high":7.0605,"amount":295.6846,"vol":2079.66000671,"count":40},{"id":1782297600,"open":7.0306,"close":7.0579,"low":7.0259,"high":7.0579,"amount":347.7007,"vol":2448.46207545,"count":49},{"id":1782297300,"open":7.0556,"close":7.0316,"low":7.0316,"high":7.0556,"amount":177.0104,"vol":1246.44167343,"count":25},{"id":1782297000,"open":7.0492,"close":7.0137,"low":7.0137,"high":7.0571,"amount":81.7508,"vol":576.51635433,"count":13},{"id":1782296700,"open":7.0521,"close":7.0581,"low":7.0521,"high":7.0583,"amount":128.7872,"vol":908.83481394,"count":18},{"id":1782296400,"open":7.0218,"close":7.0574,"low":7.0218,"high":7.0578,"amount":2573.0523,"vol":18135.75804418,"count":342},{"id":1782296100,"open":7.0263,"close":7.0218,"low":7.0196,"high":7.057,"amount":1620.5564,"vol":11395.62272454,"count":214},{"id":1782295800,"open":7.0653,"close":7.0337,"low":7.0337,"high":7.0653,"amount":124.3859,"vol":878.4546762,"count":16},{"id":1782295500,"open":7.0621,"close":7.0668,"low":7.041,"high":7.093,"amount":580.3565,"vol":4101.2851279,"count":80},{"id":1782295200,"open":7.0632,"close":7.0652,"low":7.0617,"high":7.093,"amount":160.0748,"vol":1130.650817,"count":24},{"id":1782294900,"open":7.0764,"close":7.0632,"low":7.0632,"high":7.0764,"amount":51.3366,"vol":363.0544482,"count":6},{"id":1782294600,"open":7.0852,"close":7.0756,"low":7.0411,"high":7.0852,"amount":187.8345,"vol":1328.33054468,"count":32},{"id":1782294300,"open":7.096,"close":7.1293,"low":7.0888,"high":7.1293,"amount":215.4834,"vol":1527.71539467,"count":29},{"id":1782294000,"open":7.0904,"close":7.0952,"low":7.0558,"high":7.1156,"amount":12148.9663,"vol":86121.12486089,"count":352},{"id":1782293700,"open":7.1152,"close":7.1148,"low":7.0904,"high":7.1156,"amount":1840.1895,"vol":13058.52695901,"count":69},{"id":1782293400,"open":7.1152,"close":7.1153,"low":7.0904,"high":7.1155,"amount":2586.8761,"vol":18344.77133302,"count":17},{"id":1782293100,"open":7.1152,"close":7.1152,"low":7.1149,"high":7.1153,"amount":159.3706,"vol":1133.94653514,"count":22},{"id":1782292800,"open":7.1143,"close":7.1151,"low":7.1142,"high":7.1156,"amount":811.5078,"vol":5773.99725523,"count":109},{"id":1782292500,"open":7.1145,"close":7.1145,"low":7.0904,"high":7.1147,"amount":278.5721,"vol":1981.82197388,"count":31},{"id":1782292200,"open":7.1145,"close":7.1144,"low":7.1144,"high":7.1149,"amount":684.2116,"vol":4867.89923367,"count":89},{"id":1782291900,"open":7.1151,"close":7.1146,"low":7.1146,"high":7.1393,"amount":206.6945,"vol":1470.68418763,"count":29},{"id":1782291600,"open":7.1154,"close":7.1152,"low":7.0904,"high":7.1154,"amount":75.8164,"vol":539.39154932,"count":14},{"id":1782291300,"open":7.1089,"close":7.1156,"low":7.1089,"high":7.1156,"amount":86.7314,"vol":616.8999873,"count":11},{"id":1782291000,"open":7.1153,"close":7.1091,"low":7.1077,"high":7.1156,"amount":477.4518,"vol":3396.39799007,"count":66},{"id":1782290700,"open":7.1152,"close":7.1154,"low":7.1152,"high":7.1156,"amount":60.9614,"vol":433.76413968,"count":8},{"id":1782290400,"open":7.1153,"close":7.1154,"low":7.0904,"high":7.1156,"amount":1591.1854,"vol":11289.0170595,"count":39},{"id":1782290100,"open":7.1153,"close":7.1151,"low":7.1149,"high":7.1156,"amount":91.768,"vol":652.95242784,"count":12},{"id":1782289800,"open":7.1153,"close":7.1155,"low":7.1152,"high":7.1156,"amount":169.4466,"vol":1205.69268239,"count":26},{"id":1782289500,"open":7.1204,"close":7.1154,"low":7.0904,"high":7.1406,"amount":487.1853,"vol":3467.60233277,"count":67},{"id":1782289200,"open":7.1253,"close":7.1205,"low":7.1199,"high":7.1253,"amount":157.845,"vol":1123.95973462,"count":20},{"id":1782288900,"open":7.114,"close":7.1252,"low":7.1069,"high":7.1256,"amount":276.5014,"vol":1968.1207357,"count":40},{"id":1782288600,"open":7.1145,"close":7.1141,"low":7.114,"high":7.1145,"amount":148.1877,"vol":1054.24271292,"count":21},{"id":1782288300,"open":7.1145,"close":7.1146,"low":7.1143,"high":7.1148,"amount":393.7129,"vol":2801.09064729,"count":53},{"id":1782288000,"open":7.115,"close":7.1147,"low":7.0904,"high":7.1392,"amount":154.5311,"vol":1099.42934016,"count":19},{"id":1782287700,"open":7.1145,"close":7.115,"low":7.1144,"high":7.1155,"amount":375.6042,"vol":2672.36022382,"count":47},{"id":1782287400,"open":7.1153,"close":7.1149,"low":7.0904,"high":7.1153,"amount":2669.0762,"vol":18927.44931655,"count":17},{"id":1782287100,"open":7.1147,"close":7.0904,"low":7.0904,"high":7.1388,"amount":439.5608,"vol":3120.45404,"count":24},{"id":1782286800,"open":7.1147,"close":7.1148,"low":7.1145,"high":7.115,"amount":76.1667,"vol":541.90848459,"count":11},{"id":1782286500,"open":7.1147,"close":7.1151,"low":7.0904,"high":7.1153,"amount":510.9945,"vol":3624.29324716,"count":9},{"id":1782286200,"open":7.1149,"close":7.1148,"low":7.0904,"high":7.115,"amount":449.5022,"vol":3193.03854435,"count":35},{"id":1782285900,"open":7.1145,"close":7.1148,"low":7.0904,"high":7.1151,"amount":367.5456,"vol":2607.62275605,"count":11},{"id":1782285600,"open":7.1152,"close":7.1142,"low":7.0904,"high":7.1156,"amount":5096.7894,"vol":36177.64550313,"count":228},{"id":1782285300,"open":7.0907,"close":7.1153,"low":7.0904,"high":7.1206,"amount":1648.3523,"vol":11707.13439962,"count":95},{"id":1782285000,"open":7.1162,"close":7.0907,"low":7.0907,"high":7.1309,"amount":459.487,"vol":3268.427858,"count":45},{"id":1782284700,"open":7.1252,"close":7.1163,"low":7.0904,"high":7.1257,"amount":325.9309,"vol":2321.56501262,"count":43},{"id":1782284400,"open":7.1157,"close":7.1256,"low":7.1112,"high":7.1257,"amount":2350.2935,"vol":16725.87320603,"count":302},{"id":1782284100,"open":7.115,"close":7.1159,"low":7.1145,"high":7.1159,"amount":900.4425,"vol":6406.69270566,"count":120},{"id":1782283800,"open":7.113,"close":7.1151,"low":7.1129,"high":7.1258,"amount":770.6607,"vol":5486.80263805,"count":104},{"id":1782283500,"open":7.1123,"close":7.1131,"low":7.1116,"high":7.1131,"amount":35.1387,"vol":249.92440878,"count":5},{"id":1782283200,"open":7.1165,"close":7.1131,"low":7.1129,"high":7.1172,"amount":259.1143,"vol":1843.54079243,"count":40},{"id":1782282900,"open":7.1257,"close":7.1176,"low":7.1174,"high":7.1257,"amount":405.3677,"vol":2887.40461375,"count":53},{"id":1782282600,"open":7.115,"close":7.113,"low":7.1114,"high":7.1152,"amount":47.8892,"vol":340.65238327,"count":7},{"id":1782282300,"open":7.1152,"close":7.1145,"low":7.1134,"high":7.1154,"amount":561.3156,"vol":3993.65562951,"count":70},{"id":1782282000,"open":7.115,"close":7.1153,"low":7.1149,"high":7.1157,"amount":235.2116,"vol":1673.6001945,"count":32},{"id":1782281700,"open":7.1219,"close":7.1151,"low":7.1124,"high":7.1235,"amount":74.5616,"vol":530.56216696,"count":10},{"id":1782281400,"open":7.0905,"close":7.1217,"low":7.0905,"high":7.1256,"amount":47.3814,"vol":337.28018888,"count":6},{"id":1782281100,"open":7.1154,"close":7.1154,"low":7.1154,"high":7.1154,"amount":0.0,"vol":0.0,"count":0},{"id":1782280800,"open":7.1169,"close":7.1154,"low":7.1147,"high":7.1169,"amount":239.5104,"vol":1704.48981623,"count":34},{"id":1782280500,"open":7.1166,"close":7.1169,"low":7.1162,"high":7.1169,"amount":464.3438,"vol":3304.58935729,"count":69},{"id":1782280200,"open":7.1219,"close":7.1168,"low":7.107,"high":7.1224,"amount":3198.3895,"vol":22770.95692476,"count":421},{"id":1782279900,"open":7.1468,"close":7.1223,"low":7.122,"high":7.1471,"amount":2825.3264,"vol":20170.68800635,"count":382},{"id":1782279600,"open":7.1445,"close":7.1471,"low":7.1178,"high":7.1758,"amount":1548.7918,"vol":11068.39115251,"count":206},{"id":1782279300,"open":7.1608,"close":7.1443,"low":7.1443,"high":7.1634,"amount":307.5731,"vol":2200.27154337,"count":47},{"id":1782279000,"open":7.1946,"close":7.1633,"low":7.1386,"high":7.1946,"amount":176.4703,"vol":1263.89662506,"count":25},{"id":1782278700,"open":7.1724,"close":7.1664,"low":7.1664,"high":7.1725,"amount":52.8532,"vol":378.93892289,"count":7},{"id":1782278400,"open":7.1738,"close":7.1725,"low":7.1685,"high":7.1741,"amount":291.0705,"vol":2087.27737134,"count":37},{"id":1782278100,"open":7.1414,"close":7.1601,"low":7.1413,"high":7.1601,"amount":524.505,"vol":3750.62254646,"count":75},{"id":1782277800,"open":7.1414,"close":7.1413,"low":7.1413,"high":7.1438,"amount":259.2598,"vol":1851.93985735,"count":35},{"id":1782277500,"open":7.1683,"close":7.1415,"low":7.1414,"high":7.1686,"amount":343.5977,"vol":2457.16086929,"count":44},{"id":1782277200,"open":7.157,"close":7.1685,"low":7.1433,"high":7.1851,"amount":4694.4766,"vol":33676.12603025,"count":614},{"id":1782276900,"open":7.1464,"close":7.157,"low":7.1437,"high":7.1571,"amount":698.7533,"vol":4998.07384443,"count":97},{"id":1782276600,"open":7.1533,"close":7.1466,"low":7.1466,"high":7.1675,"amount":234.1901,"vol":1675.40401673,"count":34},{"id":1782276300,"open":7.1671,"close":7.1534,"low":7.1208,"high":7.1671,"amount":560.1617,"vol":4007.18994485,"count":67},{"id":1782276000,"open":7.1539,"close":7.144,"low":7.1107,"high":7.1803,"amount":1363.038,"vol":9731.85011938,"count":153},{"id":1782275700,"open":7.1546,"close":7.1544,"low":7.1541,"high":7.1594,"amount":370.3708,"vol":2651.44954447,"count":50},{"id":1782275400,"open":7.1256,"close":7.1551,"low":7.1214,"high":7.1594,"amount":2426.3876,"vol":17342.59946518,"count":324},{"id":1782275100,"open":7.0904,"close":7.1252,"low":7.0904,"high":7.1256,"amount":1214.2194,"vol":8631.37955277,"count":96},{"id":1782274800,"open":7.1252,"close":7.1154,"low":7.0904,"high":7.1252,"amount":5100.4336,"vol":36221.92819311,"count":177},{"id":1782274500,"open":7.1252,"close":7.1,"low":7.1,"high":7.1305,"amount":1113.3393,"vol":7924.16275761,"count":83},{"id":1782274200,"open":7.1255,"close":7.1255,"low":7.1,"high":7.1255,"amount":1435.6886,"vol":10206.94915899,"count":108},{"id":1782273900,"open":7.1252,"close":7.1,"low":7.1,"high":7.1255,"amount":1903.3749,"vol":13531.59356688,"count":91},{"id":1782273600,"open":7.1302,"close":7.1304,"low":7.1252,"high":7.1307,"amount":371.6114,"vol":2649.20603255,"count":46},{"id":1782273300,"open":7.1302,"close":7.1304,"low":7.1302,"high":7.1305,"amount":176.4845,"vol":1258.40029071,"count":24},{"id":1782273000,"open":7.1352,"close":7.1302,"low":7.1302,"high":7.1356,"amount":44.2786,"vol":315.89115195,"count":7},{"id":1782272700,"open":7.1353,"close":7.1352,"low":7.1352,"high":7.1356,"amount":62.578,"vol":446.51676821,"count":9},{"id":1782272400,"open":7.1356,"close":7.1356,"low":7.1,"high":7.1609,"amount":1011.3896,"vol":7215.78925453,"count":132},{"id":1782272100,"open":7.1355,"close":7.1356,"low":7.1352,"high":7.1411,"amount":420.2203,"vol":2999.74986198,"count":51},{"id":1782271800,"open":7.1255,"close":7.1356,"low":7.1252,"high":7.1357,"amount":440.9372,"vol":3145.1461484,"count":63},{"id":1782271500,"open":7.1252,"close":7.1253,"low":7.1,"high":7.1255,"amount":85.3625,"vol":608.21406836,"count":15},{"id":1782271200,"open":7.1,"close":7.1255,"low":7.0904,"high":7.1305,"amount":3267.2965,"vol":23236.92146315,"count":224},{"id":1782270900,"open":7.1305,"close":7.1,"low":7.1,"high":7.1305,"amount":2146.1661,"vol":15253.46903071,"count":83},{"id":1782270600,"open":7.1302,"close":7.1302,"low":7.1302,"high":7.1305,"amount":85.9928,"vol":613.16206636,"count":12},{"id":1782270300,"open":7.1356,"close":7.1303,"low":7.1302,"high":7.1457,"amount":1282.741,"vol":9149.27577192,"count":158},{"id":1782270000,"open":7.1457,"close":7.1407,"low":7.1403,"high":7.1477,"amount":44.107,"vol":315.04211653,"count":8},{"id":1782269700,"open":7.1404,"close":7.1458,"low":7.1404,"high":7.1479,"amount":648.1938,"vol":4631.78012631,"count":84},{"id":1782269400,"open":7.1407,"close":7.1403,"low":7.1403,"high":7.1407,"amount":83.132,"vol":593.60293655,"count":10},{"id":1782269100,"open":7.1406,"close":7.1407,"low":7.1403,"high":7.1407,"amount":152.1235,"vol":1086.23990728,"count":18},{"id":1782268800,"open":7.1353,"close":7.1404,"low":7.1352,"high":7.1407,"amount":189.6107,"vol":1353.09575438,"count":25},{"id":1782268500,"open":7.1458,"close":7.1305,"low":7.1305,"high":7.1458,"amount":119.8613,"vol":855.94076365,"count":18},{"id":1782268200,"open":7.1405,"close":7.1457,"low":7.1404,"high":7.148,"amount":576.8095,"vol":4121.74225631,"count":78},{"id":1782267900,"open":7.1407,"close":7.1408,"low":7.1403,"high":7.1408,"amount":81.8718,"vol":584.61442713,"count":12},{"id":1782267600,"open":7.1407,"close":7.1407,"low":7.1404,"high":7.1407,"amount":47.0952,"vol":336.2888746,"count":6},{"id":1782267300,"open":7.1405,"close":7.1407,"low":7.1,"high":7.1408,"amount":255.8168,"vol":1826.52838047,"count":36},{"id":1782267000,"open":7.1404,"close":7.1408,"low":7.1001,"high":7.1408,"amount":268.2536,"vol":1915.4713461,"count":39},{"id":1782266700,"open":7.1446,"close":7.1408,"low":7.1403,"high":7.1451,"amount":1172.5792,"vol":8372.90414541,"count":155},{"id":1782266400,"open":7.1501,"close":7.1451,"low":7.145,"high":7.1527,"amount":592.1556,"vol":4233.43740401,"count":75},{"id":1782266100,"open":7.145,"close":7.1502,"low":7.1405,"high":7.1506,"amount":715.218,"vol":5112.72169377,"count":92},{"id":1782265800,"open":7.1403,"close":7.1405,"low":7.1403,"high":7.1451,"amount":150.7006,"vol":1076.27049229,"count":18},{"id":1782265500,"open":7.1447,"close":7.1407,"low":7.1403,"high":7.1451,"amount":674.9039,"vol":4821.74949522,"count":92},{"id":1782265200,"open":7.1403,"close":7.1451,"low":7.1387,"high":7.1501,"amount":2387.0817,"vol":17064.54158202,"count":307},{"id":1782264900,"open":7.1596,"close":7.1407,"low":7.1403,"high":7.161,"amount":1606.2019,"vol":11478.61710093,"count":199},{"id":1782264600,"open":7.1406,"close":7.1599,"low":7.1406,"high":7.1601,"amount":421.2582,"vol":3015.11417377,"count":53},{"id":1782264300,"open":7.1405,"close":7.1356,"low":7.1352,"high":7.1407,"amount":158.9865,"vol":1134.79860425,"count":21},{"id":1782264000,"open":7.1352,"close":7.1355,"low":7.1352,"high":7.1406,"amount":202.4604,"vol":1444.93718437,"count":24},{"id":1782263700,"open":7.1356,"close":7.1352,"low":7.1302,"high":7.1356,"amount":132.5033,"vol":945.27197858,"count":17},{"id":1782263400,"open":7.1305,"close":7.1352,"low":7.1302,"high":7.1356,"amount":49.5016,"vol":353.02391604,"count":8},{"id":1782263100,"open":7.1356,"close":7.1305,"low":7.1252,"high":7.1356,"amount":3115.7976,"vol":22212.847602,"count":428},{"id":1782262800,"open":7.1405,"close":7.1356,"low":7.1352,"high":7.1408,"amount":720.3519,"vol":5142.3794328,"count":94},{"id":1782262500,"open":7.1353,"close":7.1356,"low":7.1352,"high":7.1356,"amount":104.1335,"vol":743.03507008,"count":14},{"id":1782262200,"open":7.1408,"close":7.1404,"low":7.1403,"high":7.1408,"amount":145.5771,"vol":1039.51093325,"count":16},{"id":1782261900,"open":7.1356,"close":7.1407,"low":7.1,"high":7.1811,"amount":505.0216,"vol":3604.38387349,"count":67},{"id":1782261600,"open":7.1461,"close":7.1356,"low":7.1352,"high":7.1475,"amount":54.8932,"vol":391.8989507,"count":8}]}