{"ch":"market.ethusdt.kline.5min","status":"ok","ts":1782306587320,"data":[{"id":1782306300,"open":1665.17,"close":1660.23,"low":1658.3,"high":1666.04,"amount":659.2067610444865,"vol":1095138.158174384,"count":386},{"id":1782306000,"open":1671.77,"close":1665.51,"low":1665.17,"high":1672.43,"amount":320.1017233291983,"vol":534119.4557747943,"count":253},{"id":1782305700,"open":1672.34,"close":1671.73,"low":1671.07,"high":1672.74,"amount":29.3234,"vol":49035.862017,"count":85},{"id":1782305400,"open":1674.42,"close":1672.85,"low":1670.67,"high":1674.52,"amount":165.1439743206335,"vol":276149.275037981,"count":190},{"id":1782305100,"open":1676.86,"close":1674.42,"low":1674.28,"high":1677.07,"amount":28.4645,"vol":47697.479912,"count":96},{"id":1782304800,"open":1677.65,"close":1676.86,"low":1675.81,"high":1678.27,"amount":77.97033891314202,"vol":130761.642759,"count":117},{"id":1782304500,"open":1676.37,"close":1677.65,"low":1674.16,"high":1678.34,"amount":140.4563281156336,"vol":235481.4338975511,"count":123},{"id":1782304200,"open":1676.9,"close":1676.51,"low":1674.54,"high":1677.64,"amount":74.26262789742562,"vol":124472.39360078135,"count":87},{"id":1782303900,"open":1676.97,"close":1676.9,"low":1676.02,"high":1677.68,"amount":155.5043335341665,"vol":260756.648625,"count":113},{"id":1782303600,"open":1678.52,"close":1676.94,"low":1676.35,"high":1678.91,"amount":123.94988311370818,"vol":207916.405277,"count":115},{"id":1782303300,"open":1678.39,"close":1678.52,"low":1677.64,"high":1679.93,"amount":167.0837,"vol":280527.152707,"count":112},{"id":1782303000,"open":1679.14,"close":1678.49,"low":1677.08,"high":1680.33,"amount":85.0952,"vol":142857.395548,"count":143},{"id":1782302700,"open":1680.49,"close":1679.52,"low":1676.07,"high":1680.55,"amount":266.8994513485302,"vol":448067.40492451,"count":246},{"id":1782302400,"open":1679.64,"close":1680.94,"low":1676.19,"high":1681.51,"amount":333.6944579284784,"vol":560162.971189424,"count":256},{"id":1782302100,"open":1679.13,"close":1679.41,"low":1677.43,"high":1679.68,"amount":132.479,"vol":222378.474356,"count":165},{"id":1782301800,"open":1685.59,"close":1679.13,"low":1678.28,"high":1687.51,"amount":635.3832895172577,"vol":1068127.2985634753,"count":461},{"id":1782301500,"open":1669.71,"close":1685.86,"low":1668.8,"high":1692.66,"amount":1043.718539216828,"vol":1754483.67338412,"count":540},{"id":1782301200,"open":1667.15,"close":1669.9,"low":1666.22,"high":1669.9,"amount":167.01819173181278,"vol":278519.3085226,"count":121},{"id":1782300900,"open":1661.83,"close":1667.23,"low":1661.74,"high":1667.93,"amount":373.041991,"vol":621230.43543135,"count":174},{"id":1782300600,"open":1658.39,"close":1661.51,"low":1658.39,"high":1662.16,"amount":150.1324559004604,"vol":249319.30384,"count":120},{"id":1782300300,"open":1660.82,"close":1658.59,"low":1657.68,"high":1660.82,"amount":87.82759751359563,"vol":145672.966539,"count":113},{"id":1782300000,"open":1658.26,"close":1660.8,"low":1656.29,"high":1660.8,"amount":104.56469418837675,"vol":173355.06453529658,"count":125},{"id":1782299700,"open":1659.06,"close":1658.15,"low":1656.98,"high":1660.09,"amount":577.4123266533066,"vol":957746.7213652364,"count":169},{"id":1782299400,"open":1659.79,"close":1659.05,"low":1659.05,"high":1661.52,"amount":104.1502,"vol":172924.962176,"count":121},{"id":1782299100,"open":1663.54,"close":1659.86,"low":1659.7,"high":1663.54,"amount":207.18710964516285,"vol":344221.64015517855,"count":133},{"id":1782298800,"open":1664.24,"close":1663.44,"low":1663.44,"high":1665.63,"amount":121.0502,"vol":201440.958581,"count":104},{"id":1782298500,"open":1664.75,"close":1664.14,"low":1663.52,"high":1665.62,"amount":127.4806,"vol":212165.738652,"count":96},{"id":1782298200,"open":1665.33,"close":1665.53,"low":1664.33,"high":1665.77,"amount":56.175,"vol":93565.874844,"count":27},{"id":1782297900,"open":1667.18,"close":1665.33,"low":1665.14,"high":1667.18,"amount":17.6448,"vol":29384.968684,"count":40},{"id":1782297600,"open":1666.98,"close":1667.18,"low":1666.9,"high":1668.07,"amount":130.5698803035912,"vol":217703.184616,"count":97},{"id":1782297300,"open":1666.5,"close":1666.88,"low":1664.51,"high":1667.06,"amount":176.34486668525253,"vol":293807.100984,"count":91},{"id":1782297000,"open":1665.95,"close":1666.5,"low":1664.99,"high":1667.28,"amount":67.3775,"vol":112289.298644,"count":84},{"id":1782296700,"open":1667.71,"close":1666.09,"low":1666.09,"high":1667.71,"amount":22.438634717762508,"vol":37398.992719,"count":53},{"id":1782296400,"open":1664.1,"close":1667.79,"low":1663.32,"high":1668.28,"amount":266.1568,"vol":443347.039189,"count":181},{"id":1782296100,"open":1666.84,"close":1664.15,"low":1664.13,"high":1667.21,"amount":166.3755,"vol":277133.236176,"count":106},{"id":1782295800,"open":1666.96,"close":1666.86,"low":1664.32,"high":1666.96,"amount":37.8189,"vol":62992.757178,"count":81},{"id":1782295500,"open":1666.84,"close":1667.16,"low":1666.22,"high":1667.66,"amount":38.0108,"vol":63360.326006,"count":34},{"id":1782295200,"open":1667.41,"close":1666.73,"low":1665.57,"high":1667.41,"amount":70.64281766672067,"vol":117707.089131,"count":47},{"id":1782294900,"open":1667.82,"close":1668.01,"low":1667.18,"high":1668.03,"amount":19.09176908739896,"vol":31837.47651391,"count":23},{"id":1782294600,"open":1668.08,"close":1668.08,"low":1668.08,"high":1668.77,"amount":42.9715,"vol":71688.652034,"count":24},{"id":1782294300,"open":1667.17,"close":1668.44,"low":1666.39,"high":1669.06,"amount":18.9511,"vol":31605.258326,"count":63},{"id":1782294000,"open":1667.7,"close":1667.17,"low":1665.63,"high":1667.7,"amount":105.09589218436874,"vol":175124.06818633067,"count":96},{"id":1782293700,"open":1667.64,"close":1667.71,"low":1666.02,"high":1667.95,"amount":31.1307,"vol":51905.738726867734,"count":72},{"id":1782293400,"open":1668.06,"close":1667.91,"low":1666.25,"high":1668.23,"amount":223.2143,"vol":372172.431056,"count":90},{"id":1782293100,"open":1669.04,"close":1668.06,"low":1668.05,"high":1669.55,"amount":23.5942,"vol":39384.11629,"count":44},{"id":1782292800,"open":1669.96,"close":1669.0,"low":1668.75,"high":1669.96,"amount":61.0739,"vol":101952.324585,"count":45},{"id":1782292500,"open":1671.27,"close":1669.45,"low":1669.45,"high":1671.27,"amount":14.3255,"vol":23935.845682,"count":48},{"id":1782292200,"open":1669.79,"close":1671.26,"low":1669.15,"high":1671.41,"amount":41.47,"vol":69257.23029,"count":57},{"id":1782291900,"open":1670.6,"close":1669.68,"low":1669.42,"high":1671.91,"amount":98.6463,"vol":164796.831017,"count":80},{"id":1782291600,"open":1673.74,"close":1670.45,"low":1668.44,"high":1673.74,"amount":169.92765792847842,"vol":283814.93760995404,"count":130},{"id":1782291300,"open":1674.66,"close":1673.99,"low":1673.68,"high":1674.66,"amount":19.9791,"vol":33449.928631,"count":10},{"id":1782291000,"open":1673.04,"close":1674.13,"low":1672.98,"high":1674.85,"amount":31.8578,"vol":53333.438934,"count":39},{"id":1782290700,"open":1674.54,"close":1673.15,"low":1673.15,"high":1674.57,"amount":12.003,"vol":20098.296013,"count":27},{"id":1782290400,"open":1672.34,"close":1674.48,"low":1672.14,"high":1674.48,"amount":42.8384,"vol":71674.029496,"count":38},{"id":1782290100,"open":1673.55,"close":1672.56,"low":1672.34,"high":1673.86,"amount":33.1731,"vol":55489.956937,"count":65},{"id":1782289800,"open":1670.49,"close":1673.82,"low":1670.34,"high":1675.42,"amount":70.42066096438332,"vol":117867.340306017,"count":101},{"id":1782289500,"open":1671.43,"close":1670.67,"low":1670.43,"high":1671.43,"amount":10.6547,"vol":17799.431867,"count":28},{"id":1782289200,"open":1669.85,"close":1671.44,"low":1669.83,"high":1672.14,"amount":96.6405,"vol":161436.479934,"count":72},{"id":1782288900,"open":1670.85,"close":1669.85,"low":1669.85,"high":1672.92,"amount":98.83329679942509,"vol":165238.7033140244,"count":125},{"id":1782288600,"open":1671.9,"close":1671.37,"low":1669.75,"high":1671.9,"amount":160.9038,"vol":268872.887148,"count":114},{"id":1782288300,"open":1674.0,"close":1671.95,"low":1671.71,"high":1674.7,"amount":103.4576,"vol":173066.477587,"count":104},{"id":1782288000,"open":1673.9,"close":1673.9,"low":1672.35,"high":1674.99,"amount":95.1561,"vol":159312.177336,"count":159},{"id":1782287700,"open":1673.61,"close":1673.84,"low":1672.61,"high":1674.33,"amount":80.659,"vol":134996.180337,"count":93},{"id":1782287400,"open":1672.55,"close":1673.5,"low":1671.45,"high":1673.5,"amount":163.9201851811341,"vol":274086.504751,"count":114},{"id":1782287100,"open":1672.79,"close":1672.77,"low":1671.51,"high":1673.61,"amount":137.2441943776565,"vol":229541.697224,"count":107},{"id":1782286800,"open":1671.92,"close":1672.79,"low":1671.32,"high":1673.04,"amount":66.9257,"vol":111927.16765,"count":116},{"id":1782286500,"open":1674.86,"close":1671.61,"low":1670.93,"high":1675.32,"amount":244.9246,"vol":409727.570092,"count":136},{"id":1782286200,"open":1673.95,"close":1674.85,"low":1672.4,"high":1676.2,"amount":199.2753,"vol":333650.813049,"count":105},{"id":1782285900,"open":1674.82,"close":1673.76,"low":1673.6,"high":1675.0,"amount":33.8117,"vol":56609.888791,"count":68},{"id":1782285600,"open":1676.35,"close":1674.82,"low":1673.86,"high":1676.35,"amount":208.7904,"vol":349748.617226,"count":97},{"id":1782285300,"open":1678.15,"close":1676.85,"low":1676.44,"high":1678.25,"amount":57.8687,"vol":97053.643997,"count":66},{"id":1782285000,"open":1674.28,"close":1678.29,"low":1674.28,"high":1678.92,"amount":149.26076247087127,"vol":250342.13770877,"count":135},{"id":1782284700,"open":1676.35,"close":1674.48,"low":1673.21,"high":1676.35,"amount":163.7416,"vol":274243.241223,"count":122},{"id":1782284400,"open":1675.36,"close":1676.21,"low":1673.59,"high":1676.34,"amount":187.07148427312526,"vol":313268.744468,"count":125},{"id":1782284100,"open":1675.67,"close":1674.96,"low":1674.87,"high":1675.67,"amount":24.69991000693545,"vol":41375.77604212,"count":42},{"id":1782283800,"open":1674.16,"close":1675.73,"low":1674.16,"high":1676.75,"amount":65.5645,"vol":109872.856123,"count":51},{"id":1782283500,"open":1674.58,"close":1673.98,"low":1672.99,"high":1675.14,"amount":68.8169,"vol":115229.049772,"count":98},{"id":1782283200,"open":1676.63,"close":1674.97,"low":1674.97,"high":1676.67,"amount":57.1784,"vol":95802.106043,"count":55},{"id":1782282900,"open":1676.15,"close":1676.02,"low":1676.02,"high":1677.27,"amount":9.9695,"vol":16715.296794,"count":70},{"id":1782282600,"open":1675.45,"close":1676.15,"low":1674.87,"high":1676.47,"amount":67.0473,"vol":112343.581019,"count":63},{"id":1782282300,"open":1675.3,"close":1675.2,"low":1674.48,"high":1677.02,"amount":95.97264540082374,"vol":160820.656197,"count":89},{"id":1782282000,"open":1673.82,"close":1674.49,"low":1673.1,"high":1674.62,"amount":19.8947,"vol":33312.858765,"count":21},{"id":1782281700,"open":1674.15,"close":1673.99,"low":1672.9,"high":1674.35,"amount":98.5929,"vol":165024.128452,"count":58},{"id":1782281400,"open":1673.91,"close":1674.16,"low":1673.61,"high":1675.43,"amount":30.0433,"vol":50318.285085,"count":50},{"id":1782281100,"open":1671.0,"close":1673.79,"low":1671.0,"high":1674.79,"amount":28.9393,"vol":48415.548723,"count":47},{"id":1782280800,"open":1674.73,"close":1671.12,"low":1670.97,"high":1675.15,"amount":114.9604,"vol":192212.688718,"count":83},{"id":1782280500,"open":1673.46,"close":1674.59,"low":1673.31,"high":1674.74,"amount":19.2258,"vol":32188.4099,"count":23},{"id":1782280200,"open":1674.74,"close":1673.36,"low":1673.02,"high":1674.74,"amount":81.9345,"vol":137145.999763,"count":72},{"id":1782279900,"open":1676.3,"close":1675.19,"low":1675.04,"high":1677.0,"amount":23.1866,"vol":38868.59759,"count":54},{"id":1782279600,"open":1676.02,"close":1676.3,"low":1675.94,"high":1677.89,"amount":170.90803864079143,"vol":286552.30421679,"count":83},{"id":1782279300,"open":1673.52,"close":1676.29,"low":1673.52,"high":1680.0,"amount":117.956693,"vol":197841.4787266,"count":173},{"id":1782279000,"open":1673.57,"close":1673.42,"low":1673.02,"high":1675.14,"amount":30.08637123210127,"vol":50364.70811964,"count":52},{"id":1782278700,"open":1672.79,"close":1673.68,"low":1672.16,"high":1673.68,"amount":113.541,"vol":189975.190718,"count":46},{"id":1782278400,"open":1671.71,"close":1672.75,"low":1670.55,"high":1672.97,"amount":79.9857,"vol":133719.283641,"count":100},{"id":1782278100,"open":1670.06,"close":1672.28,"low":1670.06,"high":1673.42,"amount":182.46184,"vol":305053.40647823,"count":97},{"id":1782277800,"open":1671.33,"close":1669.68,"low":1669.63,"high":1672.2,"amount":54.4769,"vol":91006.27396337,"count":66},{"id":1782277500,"open":1670.02,"close":1671.34,"low":1668.33,"high":1671.48,"amount":34.3566,"vol":57355.295459,"count":112},{"id":1782277200,"open":1669.17,"close":1670.14,"low":1669.17,"high":1671.65,"amount":100.87849253728663,"vol":168494.343455,"count":84},{"id":1782276900,"open":1669.24,"close":1669.86,"low":1668.55,"high":1669.99,"amount":23.2805,"vol":38862.875019,"count":26},{"id":1782276600,"open":1670.43,"close":1669.25,"low":1668.56,"high":1671.13,"amount":124.7486,"vol":208347.01035,"count":110},{"id":1782276300,"open":1665.29,"close":1670.31,"low":1665.29,"high":1670.66,"amount":133.47602,"vol":222718.7309246,"count":139},{"id":1782276000,"open":1664.47,"close":1664.92,"low":1664.02,"high":1665.33,"amount":52.9797,"vol":88186.625537,"count":40},{"id":1782275700,"open":1664.33,"close":1664.44,"low":1663.84,"high":1666.33,"amount":21.0894,"vol":35119.775764,"count":57},{"id":1782275400,"open":1660.25,"close":1664.47,"low":1660.08,"high":1665.66,"amount":86.7051,"vol":144083.537406,"count":115},{"id":1782275100,"open":1658.77,"close":1659.95,"low":1658.46,"high":1661.1,"amount":70.9105,"vol":117697.280373,"count":57},{"id":1782274800,"open":1663.52,"close":1658.58,"low":1658.58,"high":1663.52,"amount":93.90515792847842,"vol":156041.20258390473,"count":94},{"id":1782274500,"open":1665.14,"close":1663.8,"low":1663.28,"high":1666.79,"amount":105.5907,"vol":175911.530073,"count":67},{"id":1782274200,"open":1664.88,"close":1665.02,"low":1664.84,"high":1665.78,"amount":17.5953,"vol":29294.7769,"count":39},{"id":1782273900,"open":1665.12,"close":1664.87,"low":1664.51,"high":1665.68,"amount":77.2628,"vol":128645.993156,"count":73},{"id":1782273600,"open":1667.12,"close":1665.23,"low":1664.98,"high":1667.61,"amount":170.0418,"vol":283302.084622,"count":175},{"id":1782273300,"open":1668.22,"close":1666.94,"low":1666.48,"high":1668.33,"amount":78.8937,"vol":131546.512255,"count":73},{"id":1782273000,"open":1668.66,"close":1668.39,"low":1667.94,"high":1670.34,"amount":30.8431,"vol":51478.832064,"count":64},{"id":1782272700,"open":1669.14,"close":1668.93,"low":1667.92,"high":1669.62,"amount":70.35702,"vol":117412.4789276,"count":57},{"id":1782272400,"open":1668.24,"close":1668.59,"low":1668.0,"high":1669.22,"amount":19.4281,"vol":32413.480966,"count":35},{"id":1782272100,"open":1666.21,"close":1668.25,"low":1666.2,"high":1669.01,"amount":48.216180551574425,"vol":80437.41603,"count":56},{"id":1782271800,"open":1664.32,"close":1665.85,"low":1664.17,"high":1667.12,"amount":32.8572,"vol":54734.39208,"count":72},{"id":1782271500,"open":1661.77,"close":1664.24,"low":1661.6,"high":1664.32,"amount":56.519,"vol":93958.808103,"count":54},{"id":1782271200,"open":1658.95,"close":1662.32,"low":1658.95,"high":1662.32,"amount":60.5741,"vol":100586.110517,"count":30},{"id":1782270900,"open":1663.95,"close":1658.53,"low":1658.32,"high":1663.95,"amount":348.376892644285,"vol":578520.8934448434,"count":185},{"id":1782270600,"open":1663.54,"close":1663.96,"low":1663.16,"high":1664.89,"amount":255.12255746599263,"vol":424590.713175,"count":111},{"id":1782270300,"open":1664.2,"close":1663.67,"low":1662.51,"high":1664.7,"amount":198.6920956088328,"vol":330542.248375,"count":99},{"id":1782270000,"open":1664.24,"close":1664.22,"low":1663.35,"high":1665.99,"amount":121.01971910746236,"vol":201490.416092,"count":114},{"id":1782269700,"open":1664.32,"close":1664.31,"low":1664.09,"high":1666.69,"amount":107.3303,"vol":178752.342947,"count":119},{"id":1782269400,"open":1668.03,"close":1664.33,"low":1664.32,"high":1668.33,"amount":284.2236,"vol":473645.836046,"count":88},{"id":1782269100,"open":1668.14,"close":1667.82,"low":1666.16,"high":1668.14,"amount":132.5485,"vol":220954.421767,"count":83},{"id":1782268800,"open":1665.8,"close":1667.94,"low":1665.57,"high":1669.87,"amount":145.16100478541134,"vol":242005.391951,"count":79},{"id":1782268500,"open":1666.53,"close":1665.78,"low":1663.76,"high":1666.84,"amount":134.8411,"vol":224626.599306,"count":110},{"id":1782268200,"open":1668.19,"close":1666.54,"low":1666.33,"high":1668.5,"amount":95.9831996605921,"vol":160054.272263,"count":90},{"id":1782267900,"open":1665.26,"close":1667.92,"low":1665.26,"high":1667.94,"amount":95.07629098278095,"vol":158470.873458,"count":55},{"id":1782267600,"open":1668.1,"close":1665.25,"low":1665.13,"high":1668.85,"amount":183.85520050682777,"vol":306493.96614791383,"count":136},{"id":1782267300,"open":1671.67,"close":1668.41,"low":1668.22,"high":1671.71,"amount":76.39725792847841,"vol":127564.01808095402,"count":107},{"id":1782267000,"open":1670.57,"close":1672.07,"low":1670.56,"high":1672.34,"amount":13.4196,"vol":22429.941624,"count":83},{"id":1782266700,"open":1670.14,"close":1670.57,"low":1669.24,"high":1672.33,"amount":46.113242526119826,"vol":77007.78679186,"count":126},{"id":1782266400,"open":1673.46,"close":1670.46,"low":1670.23,"high":1673.86,"amount":147.6659,"vol":246968.085509,"count":137},{"id":1782266100,"open":1676.32,"close":1672.6,"low":1672.51,"high":1676.67,"amount":229.6783,"vol":384656.762134,"count":174},{"id":1782265800,"open":1676.56,"close":1676.2,"low":1674.61,"high":1677.69,"amount":172.5347,"vol":289094.15068,"count":134},{"id":1782265500,"open":1675.26,"close":1676.17,"low":1675.16,"high":1676.9,"amount":81.4867,"vol":136564.726287,"count":102},{"id":1782265200,"open":1677.59,"close":1674.79,"low":1674.63,"high":1678.51,"amount":216.4345,"vol":362765.035217,"count":185},{"id":1782264900,"open":1678.29,"close":1677.92,"low":1676.35,"high":1679.72,"amount":217.0342694523672,"vol":364121.837588,"count":181},{"id":1782264600,"open":1672.19,"close":1678.9,"low":1672.19,"high":1681.0,"amount":244.777318,"vol":410598.92335122,"count":267},{"id":1782264300,"open":1672.82,"close":1672.18,"low":1670.12,"high":1673.02,"amount":79.8811,"vol":133486.664285,"count":92},{"id":1782264000,"open":1667.78,"close":1672.14,"low":1667.06,"high":1673.27,"amount":141.3793,"vol":236260.782024,"count":111},{"id":1782263700,"open":1672.38,"close":1666.98,"low":1666.63,"high":1672.82,"amount":90.697,"vol":151382.405341,"count":132},{"id":1782263400,"open":1668.46,"close":1672.74,"low":1668.25,"high":1673.0,"amount":79.6135,"vol":133068.66603,"count":107},{"id":1782263100,"open":1668.66,"close":1668.69,"low":1666.95,"high":1670.1,"amount":14.597643312834897,"vol":24350.439188,"count":89},{"id":1782262800,"open":1671.64,"close":1669.45,"low":1669.45,"high":1672.15,"amount":18.9496979993411,"vol":31656.773576,"count":79},{"id":1782262500,"open":1671.53,"close":1671.54,"low":1670.34,"high":1672.17,"amount":61.6136,"vol":102985.849652,"count":74},{"id":1782262200,"open":1673.88,"close":1671.13,"low":1671.13,"high":1673.88,"amount":31.1459,"vol":52080.228186,"count":46},{"id":1782261900,"open":1670.85,"close":1672.44,"low":1669.12,"high":1672.72,"amount":44.04252188138067,"vol":73616.66850742,"count":90},{"id":1782261600,"open":1674.21,"close":1670.95,"low":1670.71,"high":1674.21,"amount":82.1741,"vol":137470.458519,"count":69}]}