{"ch":"market.xrpusdt.kline.5min","status":"ok","ts":1782306708239,"data":[{"id":1782306600,"open":1.08336,"close":1.08333,"low":1.08333,"high":1.08336,"amount":18.66733466933868,"vol":20.223392885771542,"count":2},{"id":1782306300,"open":1.08759,"close":1.08418,"low":1.08398,"high":1.08759,"amount":301.20889779559116,"vol":327.08689183967937,"count":14},{"id":1782306000,"open":1.09051,"close":1.08762,"low":1.0871,"high":1.09051,"amount":27404.011843687374,"vol":29846.789658476555,"count":18},{"id":1782305700,"open":1.09052,"close":1.09052,"low":1.09052,"high":1.09052,"amount":45.5,"vol":49.61866,"count":1},{"id":1782305400,"open":1.09109,"close":1.09109,"low":1.09109,"high":1.09109,"amount":28990.51,"vol":31631.2555559,"count":8},{"id":1782305100,"open":1.0911,"close":1.0911,"low":1.0911,"high":1.0911,"amount":0.0,"vol":0.0,"count":0},{"id":1782304800,"open":1.0911,"close":1.0911,"low":1.0911,"high":1.0911,"amount":0.0,"vol":0.0,"count":0},{"id":1782304500,"open":1.0911,"close":1.0911,"low":1.0911,"high":1.0911,"amount":0.0,"vol":0.0,"count":0},{"id":1782304200,"open":1.09239,"close":1.0911,"low":1.0911,"high":1.09239,"amount":4815.88,"vol":5256.0958872,"count":5},{"id":1782303900,"open":1.09365,"close":1.09227,"low":1.09109,"high":1.09365,"amount":51606.674088176354,"vol":56329.90744213607,"count":11},{"id":1782303600,"open":1.09399,"close":1.09399,"low":1.09399,"high":1.09399,"amount":0.0,"vol":0.0,"count":0},{"id":1782303300,"open":1.0936,"close":1.09399,"low":1.09217,"high":1.09438,"amount":31134.46,"vol":34049.7279059,"count":15},{"id":1782303000,"open":1.09411,"close":1.0936,"low":1.09359,"high":1.09411,"amount":22318.33,"vol":24411.2300325,"count":6},{"id":1782302700,"open":1.09438,"close":1.09438,"low":1.09438,"high":1.09438,"amount":500.71410296240794,"vol":547.9715,"count":1},{"id":1782302400,"open":1.09429,"close":1.09458,"low":1.09321,"high":1.09458,"amount":134385.36,"vol":146962.4061178,"count":14},{"id":1782302100,"open":1.09851,"close":1.09851,"low":1.09851,"high":1.09851,"amount":0.0,"vol":0.0,"count":0},{"id":1782301800,"open":1.09794,"close":1.09851,"low":1.09794,"high":1.09852,"amount":5070.99,"vol":5569.9672185,"count":5},{"id":1782301500,"open":1.09058,"close":1.09994,"low":1.09058,"high":1.10103,"amount":3241.2,"vol":3560.4960547,"count":33},{"id":1782301200,"open":1.08995,"close":1.08995,"low":1.08995,"high":1.08995,"amount":275.97614569475667,"vol":300.8002,"count":1},{"id":1782300900,"open":1.08657,"close":1.08894,"low":1.08657,"high":1.08894,"amount":10788.92,"vol":11729.7760228,"count":5},{"id":1782300600,"open":1.08576,"close":1.08576,"low":1.08576,"high":1.08576,"amount":2.36,"vol":2.5623936,"count":1},{"id":1782300300,"open":1.08326,"close":1.08326,"low":1.08326,"high":1.08326,"amount":0.0,"vol":0.0,"count":0},{"id":1782300000,"open":1.08326,"close":1.08326,"low":1.08326,"high":1.08326,"amount":56.83,"vol":61.5616658,"count":1},{"id":1782299700,"open":1.08534,"close":1.08534,"low":1.08534,"high":1.08534,"amount":0.0,"vol":0.0,"count":0},{"id":1782299400,"open":1.08534,"close":1.08534,"low":1.08534,"high":1.08534,"amount":14.72,"vol":15.9762048,"count":1},{"id":1782299100,"open":1.08526,"close":1.08271,"low":1.0827,"high":1.08526,"amount":4763.903527054108,"vol":5162.1310380661325,"count":19},{"id":1782298800,"open":1.08707,"close":1.08707,"low":1.08707,"high":1.08707,"amount":366.69,"vol":398.6176983,"count":2},{"id":1782298500,"open":1.08696,"close":1.08696,"low":1.08696,"high":1.08696,"amount":0.0,"vol":0.0,"count":0},{"id":1782298200,"open":1.08711,"close":1.08696,"low":1.08696,"high":1.08723,"amount":372.58581247758065,"vol":405.0042978,"count":3},{"id":1782297900,"open":1.0876,"close":1.0876,"low":1.0876,"high":1.0876,"amount":0.0,"vol":0.0,"count":0},{"id":1782297600,"open":1.0876,"close":1.0876,"low":1.0876,"high":1.08761,"amount":66.03999365581413,"vol":71.825104,"count":3},{"id":1782297300,"open":1.086,"close":1.08619,"low":1.086,"high":1.08619,"amount":32966.65,"vol":35801.7876,"count":5},{"id":1782297000,"open":1.08678,"close":1.08697,"low":1.08678,"high":1.08697,"amount":6738.08,"vol":7324.0733205,"count":3},{"id":1782296700,"open":1.08588,"close":1.08588,"low":1.08588,"high":1.08588,"amount":0.0,"vol":0.0,"count":0},{"id":1782296400,"open":1.08502,"close":1.08588,"low":1.08502,"high":1.08614,"amount":8084.13,"vol":8778.6247552,"count":8},{"id":1782296100,"open":1.09566,"close":1.08568,"low":1.0852,"high":1.09566,"amount":17231.105508297256,"vol":18803.787953045805,"count":68},{"id":1782295800,"open":1.09734,"close":1.09646,"low":1.09646,"high":1.09734,"amount":91864.51034370557,"vol":100786.342029,"count":12},{"id":1782295500,"open":1.09835,"close":1.09768,"low":1.09732,"high":1.09835,"amount":156.5575659480011,"vol":171.85427242,"count":9},{"id":1782295200,"open":1.0985,"close":1.0985,"low":1.0985,"high":1.0985,"amount":0.0,"vol":0.0,"count":0},{"id":1782294900,"open":1.0985,"close":1.0985,"low":1.0985,"high":1.0985,"amount":0.0,"vol":0.0,"count":0},{"id":1782294600,"open":1.0985,"close":1.0985,"low":1.0985,"high":1.0985,"amount":0.0,"vol":0.0,"count":0},{"id":1782294300,"open":1.0985,"close":1.0985,"low":1.0985,"high":1.0985,"amount":10.0,"vol":10.985,"count":1},{"id":1782294000,"open":1.09768,"close":1.09768,"low":1.09768,"high":1.09768,"amount":0.0,"vol":0.0,"count":0},{"id":1782293700,"open":1.09894,"close":1.09768,"low":1.09765,"high":1.09894,"amount":10393.105496966275,"vol":11419.3094536,"count":7},{"id":1782293400,"open":1.09811,"close":1.09886,"low":1.09811,"high":1.09886,"amount":12413.13,"vol":13633.2206772,"count":5},{"id":1782293100,"open":1.09982,"close":1.09982,"low":1.09982,"high":1.09982,"amount":0.0,"vol":0.0,"count":0},{"id":1782292800,"open":1.09982,"close":1.09982,"low":1.09982,"high":1.09982,"amount":0.0,"vol":0.0,"count":0},{"id":1782292500,"open":1.09982,"close":1.09982,"low":1.09982,"high":1.09982,"amount":0.0,"vol":0.0,"count":0},{"id":1782292200,"open":1.09982,"close":1.09982,"low":1.09982,"high":1.09982,"amount":91.0,"vol":100.08362,"count":1},{"id":1782291900,"open":1.10237,"close":1.10237,"low":1.10237,"high":1.10237,"amount":0.0,"vol":0.0,"count":0},{"id":1782291600,"open":1.10237,"close":1.10237,"low":1.10237,"high":1.10237,"amount":18.142728847846005,"vol":20.0,"count":1},{"id":1782291300,"open":1.1025,"close":1.10239,"low":1.10239,"high":1.1025,"amount":692.66,"vol":763.6309574,"count":2},{"id":1782291000,"open":1.10149,"close":1.10149,"low":1.10149,"high":1.10149,"amount":0.0,"vol":0.0,"count":0},{"id":1782290700,"open":1.10149,"close":1.10149,"low":1.10149,"high":1.10149,"amount":3.05,"vol":3.3595445,"count":1},{"id":1782290400,"open":1.10219,"close":1.10219,"low":1.10219,"high":1.10219,"amount":34.47,"vol":37.9924893,"count":1},{"id":1782290100,"open":1.10096,"close":1.10096,"low":1.10096,"high":1.10096,"amount":0.0,"vol":0.0,"count":0},{"id":1782289800,"open":1.10096,"close":1.10096,"low":1.10096,"high":1.10096,"amount":154.37,"vol":169.9551952,"count":2},{"id":1782289500,"open":1.09944,"close":1.09944,"low":1.09944,"high":1.09944,"amount":28.5,"vol":31.33404,"count":1},{"id":1782289200,"open":1.09888,"close":1.09926,"low":1.09888,"high":1.09926,"amount":5447.430489953407,"vol":5988.0880764,"count":4},{"id":1782288900,"open":1.09929,"close":1.09929,"low":1.09929,"high":1.09929,"amount":0.0,"vol":0.0,"count":0},{"id":1782288600,"open":1.09929,"close":1.09929,"low":1.09929,"high":1.09929,"amount":0.0,"vol":0.0,"count":0},{"id":1782288300,"open":1.09929,"close":1.09929,"low":1.09929,"high":1.09929,"amount":12.12,"vol":13.3233948,"count":2},{"id":1782288000,"open":1.09891,"close":1.0992,"low":1.09891,"high":1.09927,"amount":836.0799262905971,"vol":919.0173715,"count":4},{"id":1782287700,"open":1.09783,"close":1.09783,"low":1.09783,"high":1.09783,"amount":0.0,"vol":0.0,"count":0},{"id":1782287400,"open":1.09795,"close":1.09783,"low":1.09737,"high":1.09814,"amount":45717.86008016032,"vol":50185.76287681203,"count":17},{"id":1782287100,"open":1.09928,"close":1.09886,"low":1.09886,"high":1.09928,"amount":9720.92,"vol":10684.8303685,"count":7},{"id":1782286800,"open":1.09818,"close":1.09818,"low":1.09818,"high":1.09818,"amount":0.0,"vol":0.0,"count":0},{"id":1782286500,"open":1.09961,"close":1.09818,"low":1.09818,"high":1.09961,"amount":8513.19,"vol":9361.1848233,"count":3},{"id":1782286200,"open":1.09958,"close":1.09958,"low":1.09958,"high":1.09958,"amount":26.88,"vol":29.5567104,"count":1},{"id":1782285900,"open":1.10105,"close":1.10105,"low":1.10105,"high":1.10105,"amount":0.0,"vol":0.0,"count":0},{"id":1782285600,"open":1.10105,"close":1.10105,"low":1.10105,"high":1.10105,"amount":0.0,"vol":0.0,"count":0},{"id":1782285300,"open":1.10105,"close":1.10105,"low":1.10105,"high":1.10105,"amount":3.9,"vol":4.294095,"count":1},{"id":1782285000,"open":1.10139,"close":1.10199,"low":1.10139,"high":1.10199,"amount":7714.69,"vol":8501.1601816,"count":6},{"id":1782284700,"open":1.10148,"close":1.10148,"low":1.10148,"high":1.10148,"amount":0.0,"vol":0.0,"count":0},{"id":1782284400,"open":1.1024,"close":1.10148,"low":1.10129,"high":1.1024,"amount":19006.7,"vol":20935.5003295,"count":4},{"id":1782284100,"open":1.10302,"close":1.10302,"low":1.10302,"high":1.10302,"amount":1263.58,"vol":1393.7540116,"count":2},{"id":1782283800,"open":1.10303,"close":1.10303,"low":1.10303,"high":1.10303,"amount":0.0,"vol":0.0,"count":0},{"id":1782283500,"open":1.1034,"close":1.10303,"low":1.10303,"high":1.1034,"amount":180.58,"vol":199.251528,"count":3},{"id":1782283200,"open":1.10424,"close":1.10424,"low":1.10424,"high":1.10424,"amount":0.0,"vol":0.0,"count":0},{"id":1782282900,"open":1.10424,"close":1.10424,"low":1.10424,"high":1.10424,"amount":133.46,"vol":147.3718704,"count":2},{"id":1782282600,"open":1.1039,"close":1.1039,"low":1.1039,"high":1.1039,"amount":0.0,"vol":0.0,"count":0},{"id":1782282300,"open":1.1039,"close":1.1039,"low":1.1039,"high":1.1039,"amount":454.94,"vol":502.208266,"count":2},{"id":1782282000,"open":1.1041,"close":1.10482,"low":1.1041,"high":1.10482,"amount":859.05,"vol":948.581281,"count":3},{"id":1782281700,"open":1.10587,"close":1.10587,"low":1.10587,"high":1.10587,"amount":0.0,"vol":0.0,"count":0},{"id":1782281400,"open":1.10587,"close":1.10587,"low":1.10587,"high":1.10587,"amount":1.21,"vol":1.3381027,"count":1},{"id":1782281100,"open":1.1053,"close":1.1053,"low":1.1053,"high":1.1053,"amount":86.76,"vol":95.895828,"count":1},{"id":1782280800,"open":1.10494,"close":1.10375,"low":1.10375,"high":1.10494,"amount":30.86,"vol":34.0750292,"count":3},{"id":1782280500,"open":1.10487,"close":1.10487,"low":1.10487,"high":1.10487,"amount":50.35995184953886,"vol":55.6412,"count":1},{"id":1782280200,"open":1.10509,"close":1.10509,"low":1.10509,"high":1.10509,"amount":2.63,"vol":2.9063867,"count":1},{"id":1782279900,"open":1.10634,"close":1.10634,"low":1.10634,"high":1.10634,"amount":0.0,"vol":0.0,"count":0},{"id":1782279600,"open":1.10634,"close":1.10634,"low":1.10634,"high":1.10634,"amount":1.8,"vol":1.991412,"count":1},{"id":1782279300,"open":1.10565,"close":1.10579,"low":1.10565,"high":1.10579,"amount":6577.89,"vol":7272.8442115,"count":4},{"id":1782279000,"open":1.105,"close":1.10528,"low":1.105,"high":1.10528,"amount":486.37,"vol":537.4840084,"count":4},{"id":1782278700,"open":1.10418,"close":1.10401,"low":1.10399,"high":1.10418,"amount":50.905649441214294,"vol":56.2001,"count":3},{"id":1782278400,"open":1.10461,"close":1.10461,"low":1.10461,"high":1.10461,"amount":0.0,"vol":0.0,"count":0},{"id":1782278100,"open":1.10461,"close":1.10461,"low":1.10461,"high":1.10461,"amount":72.38,"vol":79.9516718,"count":1},{"id":1782277800,"open":1.10176,"close":1.10176,"low":1.10176,"high":1.10176,"amount":0.0,"vol":0.0,"count":0},{"id":1782277500,"open":1.10176,"close":1.10176,"low":1.10176,"high":1.10176,"amount":20869.05,"vol":22992.684528,"count":2},{"id":1782277200,"open":1.10219,"close":1.10244,"low":1.10187,"high":1.10244,"amount":730.77,"vol":805.5359922,"count":4},{"id":1782276900,"open":1.10194,"close":1.10194,"low":1.10176,"high":1.10194,"amount":6525.02,"vol":7190.1500234,"count":3},{"id":1782276600,"open":1.10291,"close":1.10291,"low":1.10291,"high":1.10291,"amount":1.08,"vol":1.1911428,"count":1},{"id":1782276300,"open":1.09974,"close":1.09974,"low":1.09974,"high":1.09974,"amount":0.0,"vol":0.0,"count":0},{"id":1782276000,"open":1.09974,"close":1.09974,"low":1.09974,"high":1.09974,"amount":0.0,"vol":0.0,"count":0},{"id":1782275700,"open":1.09974,"close":1.09974,"low":1.09974,"high":1.09974,"amount":0.0,"vol":0.0,"count":0},{"id":1782275400,"open":1.09974,"close":1.09974,"low":1.09974,"high":1.09974,"amount":22087.21,"vol":24290.1883254,"count":12},{"id":1782275100,"open":1.09834,"close":1.09834,"low":1.09834,"high":1.09834,"amount":499.66,"vol":548.7965644,"count":2},{"id":1782274800,"open":1.10221,"close":1.09566,"low":1.09566,"high":1.10221,"amount":1660.8070941883768,"vol":1824.9261474146292,"count":11},{"id":1782274500,"open":1.10409,"close":1.10409,"low":1.10409,"high":1.10409,"amount":0.0,"vol":0.0,"count":0},{"id":1782274200,"open":1.10409,"close":1.10409,"low":1.10409,"high":1.10409,"amount":0.0,"vol":0.0,"count":0},{"id":1782273900,"open":1.10409,"close":1.10409,"low":1.10409,"high":1.10409,"amount":90.57,"vol":99.9974313,"count":2},{"id":1782273600,"open":1.10466,"close":1.10466,"low":1.10466,"high":1.10466,"amount":0.0,"vol":0.0,"count":0},{"id":1782273300,"open":1.10466,"close":1.10466,"low":1.10466,"high":1.10466,"amount":0.0,"vol":0.0,"count":0},{"id":1782273000,"open":1.10466,"close":1.10466,"low":1.10466,"high":1.10466,"amount":0.0,"vol":0.0,"count":0},{"id":1782272700,"open":1.10466,"close":1.10466,"low":1.10466,"high":1.10466,"amount":50.0,"vol":55.233,"count":1},{"id":1782272400,"open":1.10187,"close":1.10187,"low":1.10187,"high":1.10187,"amount":0.0,"vol":0.0,"count":0},{"id":1782272100,"open":1.10187,"close":1.10187,"low":1.10187,"high":1.10187,"amount":0.0,"vol":0.0,"count":0},{"id":1782271800,"open":1.10187,"close":1.10187,"low":1.10187,"high":1.10187,"amount":0.0,"vol":0.0,"count":0},{"id":1782271500,"open":1.10187,"close":1.10187,"low":1.10187,"high":1.10187,"amount":90.74,"vol":99.9836838,"count":1},{"id":1782271200,"open":1.09941,"close":1.09941,"low":1.09941,"high":1.09941,"amount":90.35628018664556,"vol":99.338598,"count":1},{"id":1782270900,"open":1.10205,"close":1.1,"low":1.1,"high":1.10205,"amount":527.5180561122245,"vol":580.7236483002004,"count":19},{"id":1782270600,"open":1.10453,"close":1.103,"low":1.103,"high":1.10513,"amount":771.34,"vol":851.1284792,"count":4},{"id":1782270300,"open":1.10367,"close":1.103,"low":1.103,"high":1.10367,"amount":33.82014028056112,"vol":37.30373892344689,"count":3},{"id":1782270000,"open":1.10557,"close":1.10468,"low":1.10468,"high":1.10557,"amount":322.23,"vol":356.1099603,"count":6},{"id":1782269700,"open":1.10762,"close":1.10762,"low":1.10762,"high":1.10762,"amount":0.0,"vol":0.0,"count":0},{"id":1782269400,"open":1.10762,"close":1.10762,"low":1.10762,"high":1.10762,"amount":0.0,"vol":0.0,"count":0},{"id":1782269100,"open":1.10762,"close":1.10762,"low":1.10762,"high":1.10762,"amount":9.99,"vol":11.0651238,"count":1},{"id":1782268800,"open":1.10552,"close":1.10552,"low":1.10552,"high":1.10552,"amount":0.0,"vol":0.0,"count":0},{"id":1782268500,"open":1.10552,"close":1.10552,"low":1.10552,"high":1.10552,"amount":2.69,"vol":2.9738488,"count":1},{"id":1782268200,"open":1.10723,"close":1.1077,"low":1.10723,"high":1.10802,"amount":46.23,"vol":51.2075569,"count":14},{"id":1782267900,"open":1.10552,"close":1.10706,"low":1.10552,"high":1.10713,"amount":62.57,"vol":69.2226651,"count":19},{"id":1782267600,"open":1.106,"close":1.10551,"low":1.10551,"high":1.106,"amount":15.68,"vol":17.3367963,"count":8},{"id":1782267300,"open":1.1071,"close":1.10576,"low":1.10568,"high":1.1071,"amount":9.95,"vol":11.0100753,"count":4},{"id":1782267000,"open":1.10736,"close":1.10736,"low":1.10736,"high":1.10736,"amount":0.0,"vol":0.0,"count":0},{"id":1782266700,"open":1.10736,"close":1.10736,"low":1.10736,"high":1.10736,"amount":2.91,"vol":3.2224176,"count":1},{"id":1782266400,"open":1.11,"close":1.11,"low":1.11,"high":1.11,"amount":0.0,"vol":0.0,"count":0},{"id":1782266100,"open":1.11,"close":1.11,"low":1.11,"high":1.11,"amount":15523.99,"vol":17231.6289,"count":30},{"id":1782265800,"open":1.11,"close":1.11,"low":1.11,"high":1.11,"amount":0.0,"vol":0.0,"count":0},{"id":1782265500,"open":1.11002,"close":1.11,"low":1.11,"high":1.11002,"amount":11498.38,"vol":12763.20182,"count":5},{"id":1782265200,"open":1.11261,"close":1.11261,"low":1.11261,"high":1.11261,"amount":0.0,"vol":0.0,"count":0},{"id":1782264900,"open":1.11261,"close":1.11261,"low":1.11261,"high":1.11261,"amount":119.57,"vol":133.0347777,"count":1},{"id":1782264600,"open":1.11252,"close":1.1115,"low":1.1115,"high":1.11252,"amount":5.79,"vol":6.4365744,"count":3},{"id":1782264300,"open":1.1084,"close":1.1084,"low":1.1084,"high":1.1084,"amount":0.0,"vol":0.0,"count":0},{"id":1782264000,"open":1.1084,"close":1.1084,"low":1.1084,"high":1.1084,"amount":0.0,"vol":0.0,"count":0},{"id":1782263700,"open":1.1084,"close":1.1084,"low":1.1084,"high":1.1084,"amount":4.13,"vol":4.577692,"count":1},{"id":1782263400,"open":1.10836,"close":1.10836,"low":1.10836,"high":1.10836,"amount":0.0,"vol":0.0,"count":0},{"id":1782263100,"open":1.10976,"close":1.10836,"low":1.10836,"high":1.10976,"amount":19568.17,"vol":21688.5783012,"count":3},{"id":1782262800,"open":1.1115,"close":1.1115,"low":1.1115,"high":1.1115,"amount":13.49527665317139,"vol":15.0,"count":1},{"id":1782262500,"open":1.11133,"close":1.11133,"low":1.11133,"high":1.11133,"amount":0.0,"vol":0.0,"count":0},{"id":1782262200,"open":1.11133,"close":1.11133,"low":1.11133,"high":1.11133,"amount":61.94,"vol":68.8357802,"count":1},{"id":1782261900,"open":1.11144,"close":1.11144,"low":1.11144,"high":1.11144,"amount":0.0,"vol":0.0,"count":0}]}