{"ch":"market.aptusdt.kline.5min","status":"ok","ts":1784068906469,"data":[{"id":1784068800,"open":0.6208,"close":0.6185,"low":0.6185,"high":0.6208,"amount":182.4789,"vol":113.11089051,"count":7},{"id":1784068500,"open":0.6174,"close":0.6182,"low":0.6166,"high":0.6204,"amount":2522.0874,"vol":1560.74224288,"count":108},{"id":1784068200,"open":0.6158,"close":0.6186,"low":0.6157,"high":0.6206,"amount":1727.2148,"vol":1067.83703942,"count":75},{"id":1784067900,"open":0.6175,"close":0.6158,"low":0.6156,"high":0.6192,"amount":862.7303,"vol":532.86186012,"count":37},{"id":1784067600,"open":0.6173,"close":0.618,"low":0.6154,"high":0.6207,"amount":1885.4204,"vol":1166.19513545,"count":83},{"id":1784067300,"open":0.6153,"close":0.6138,"low":0.6138,"high":0.6155,"amount":458.8131,"vol":282.18628704,"count":19},{"id":1784067000,"open":0.6178,"close":0.6153,"low":0.6138,"high":0.6178,"amount":906.7896,"vol":557.77890914,"count":41},{"id":1784066700,"open":0.6145,"close":0.6178,"low":0.6145,"high":0.6178,"amount":113.2377,"vol":69.65857608,"count":4},{"id":1784066400,"open":0.615,"close":0.6145,"low":0.6145,"high":0.6162,"amount":1069.4844,"vol":657.71962674,"count":49},{"id":1784066100,"open":0.615,"close":0.6151,"low":0.6148,"high":0.6152,"amount":174.497,"vol":107.31793076,"count":8},{"id":1784065800,"open":0.616,"close":0.615,"low":0.6148,"high":0.616,"amount":97.5115,"vol":60.01802133,"count":5},{"id":1784065500,"open":0.6163,"close":0.6169,"low":0.6161,"high":0.6171,"amount":511.2233,"vol":315.17852914,"count":19},{"id":1784065200,"open":0.6146,"close":0.6163,"low":0.6146,"high":0.6163,"amount":896.2824,"vol":551.80064986,"count":42},{"id":1784064900,"open":0.6157,"close":0.6158,"low":0.6155,"high":0.6158,"amount":132.0114,"vol":81.27612251,"count":5},{"id":1784064600,"open":0.6159,"close":0.6155,"low":0.6153,"high":0.6193,"amount":2408.6817,"vol":1485.69235395,"count":112},{"id":1784064300,"open":0.6167,"close":0.6161,"low":0.6158,"high":0.6167,"amount":131.0723,"vol":80.77132614,"count":4},{"id":1784064000,"open":0.6166,"close":0.6165,"low":0.6164,"high":0.6193,"amount":876.7349,"vol":541.20394069,"count":38},{"id":1784063700,"open":0.6166,"close":0.6166,"low":0.6163,"high":0.6166,"amount":77.591,"vol":47.83835447,"count":4},{"id":1784063400,"open":0.6179,"close":0.6174,"low":0.6159,"high":0.6199,"amount":1535.0717,"vol":947.40665868,"count":67},{"id":1784063100,"open":0.6157,"close":0.6155,"low":0.6155,"high":0.6157,"amount":81.1978,"vol":49.98693504,"count":4},{"id":1784062800,"open":0.616,"close":0.6153,"low":0.6153,"high":0.6171,"amount":433.9205,"vol":267.21637841,"count":19},{"id":1784062500,"open":0.6165,"close":0.616,"low":0.6154,"high":0.6173,"amount":639.8932,"vol":394.57903519,"count":28},{"id":1784062200,"open":0.6178,"close":0.618,"low":0.6178,"high":0.618,"amount":46.7239,"vol":28.87220636,"count":2},{"id":1784061900,"open":0.6179,"close":0.6178,"low":0.6175,"high":0.6181,"amount":272.7502,"vol":168.54664058,"count":11},{"id":1784061600,"open":0.6158,"close":0.6171,"low":0.6158,"high":0.6183,"amount":258.6503,"vol":159.69192393,"count":6},{"id":1784061300,"open":0.6176,"close":0.6152,"low":0.6151,"high":0.6176,"amount":526.0699,"vol":324.14858489,"count":22},{"id":1784061000,"open":0.6181,"close":0.6177,"low":0.6177,"high":0.6181,"amount":35.0825,"vol":21.67437077,"count":2},{"id":1784060700,"open":0.616,"close":0.6161,"low":0.616,"high":0.6161,"amount":144.8193,"vol":89.21829179,"count":5},{"id":1784060400,"open":0.6181,"close":0.616,"low":0.616,"high":0.6181,"amount":113.2297,"vol":69.88950208,"count":4},{"id":1784060100,"open":0.616,"close":0.6181,"low":0.6153,"high":0.6182,"amount":152.1488,"vol":93.8411216,"count":6},{"id":1784059800,"open":0.6161,"close":0.616,"low":0.616,"high":0.6162,"amount":117.1878,"vol":72.20064828,"count":5},{"id":1784059500,"open":0.6164,"close":0.6166,"low":0.615,"high":0.6178,"amount":1258.2367,"vol":775.6515762,"count":52},{"id":1784059200,"open":0.6181,"close":0.6166,"low":0.6166,"high":0.6187,"amount":223.5153,"vol":138.12295606,"count":10},{"id":1784058900,"open":0.6187,"close":0.6188,"low":0.6169,"high":0.6191,"amount":487.3633,"vol":301.15045607,"count":22},{"id":1784058600,"open":0.6169,"close":0.6187,"low":0.6161,"high":0.6205,"amount":946.362,"vol":584.47153113,"count":41},{"id":1784058300,"open":0.617,"close":0.6158,"low":0.6158,"high":0.617,"amount":105.4934,"vol":65.04886972,"count":4},{"id":1784058000,"open":0.6162,"close":0.6166,"low":0.6161,"high":0.6178,"amount":286.1913,"vol":176.40987028,"count":11},{"id":1784057700,"open":0.6162,"close":0.6161,"low":0.6161,"high":0.6163,"amount":67.416,"vol":41.54319548,"count":3},{"id":1784057400,"open":0.6158,"close":0.617,"low":0.6155,"high":0.6191,"amount":1379.8388,"vol":852.29998028,"count":57},{"id":1784057100,"open":0.6165,"close":0.6162,"low":0.615,"high":0.6171,"amount":799.1987,"vol":492.16891836,"count":31},{"id":1784056800,"open":0.6167,"close":0.6165,"low":0.6159,"high":0.6181,"amount":501.3516,"vol":309.08777683,"count":21},{"id":1784056500,"open":0.6169,"close":0.6167,"low":0.6157,"high":0.6183,"amount":1264.8666,"vol":780.59733857,"count":50},{"id":1784056200,"open":0.6178,"close":0.6168,"low":0.6148,"high":0.618,"amount":504.1427,"vol":310.93954576,"count":20},{"id":1784055900,"open":0.6159,"close":0.6166,"low":0.6159,"high":0.62,"amount":2505.2595,"vol":1548.85570664,"count":108},{"id":1784055600,"open":0.6158,"close":0.6156,"low":0.615,"high":0.6158,"amount":84.0531,"vol":51.74103702,"count":5},{"id":1784055300,"open":0.6142,"close":0.6149,"low":0.6142,"high":0.6158,"amount":1521.3977,"vol":936.00539578,"count":66},{"id":1784055000,"open":0.6147,"close":0.6144,"low":0.6141,"high":0.6147,"amount":171.1732,"vol":105.15544586,"count":6},{"id":1784054700,"open":0.6156,"close":0.6147,"low":0.6142,"high":0.6162,"amount":1128.8745,"vol":694.11876978,"count":50},{"id":1784054400,"open":0.6165,"close":0.616,"low":0.615,"high":0.619,"amount":969.7244,"vol":597.71885305,"count":31},{"id":1784054100,"open":0.6165,"close":0.6159,"low":0.6157,"high":0.6194,"amount":602.4322,"vol":371.86043819,"count":25},{"id":1784053800,"open":0.6186,"close":0.6165,"low":0.6156,"high":0.6186,"amount":2027.7373,"vol":1250.10336778,"count":85},{"id":1784053500,"open":0.617,"close":0.6186,"low":0.615,"high":0.619,"amount":1037.0257,"vol":639.84425202,"count":41},{"id":1784053200,"open":0.6181,"close":0.616,"low":0.616,"high":0.6183,"amount":493.86179158316634,"vol":305.1403245683968,"count":25},{"id":1784052900,"open":0.6181,"close":0.6182,"low":0.6181,"high":0.6182,"amount":122.0995,"vol":75.47416144,"count":5},{"id":1784052600,"open":0.6217,"close":0.6181,"low":0.6181,"high":0.6217,"amount":698.3165,"vol":432.63092713,"count":27}]}