{"ch":"market.btcusdt.kline.1min","status":"ok","ts":1786354619883,"data":[{"id":1786354560,"open":65096.37,"close":65070.47,"low":65070.47,"high":65096.37,"amount":1.718177,"vol":111826.2708113,"count":21},{"id":1786354500,"open":65096.95,"close":65096.36,"low":65092.82,"high":65107.11,"amount":0.334938,"vol":21803.46759203,"count":19},{"id":1786354440,"open":65092.83,"close":65092.83,"low":65092.83,"high":65092.83,"amount":2.3E-5,"vol":1.49713509,"count":1},{"id":1786354380,"open":65087.71,"close":65070.43,"low":65067.0,"high":65087.71,"amount":1.217087,"vol":79202.27261032,"count":49},{"id":1786354320,"open":65098.92,"close":65087.72,"low":65087.71,"high":65099.0,"amount":0.6001192904115877,"vol":39063.43713266832,"count":12},{"id":1786354260,"open":65099.95,"close":65102.76,"low":65096.51,"high":65107.95,"amount":16.426983,"vol":1069340.01256786,"count":23},{"id":1786354200,"open":65137.85,"close":65109.8,"low":65109.8,"high":65137.85,"amount":1.267992,"vol":82579.76917932286,"count":31},{"id":1786354140,"open":65137.84,"close":65137.85,"low":65137.84,"high":65141.29,"amount":20.34947861645716,"vol":1325521.42878883,"count":12},{"id":1786354080,"open":65140.46,"close":65140.46,"low":65140.46,"high":65140.46,"amount":0.010244,"vol":667.29887224,"count":6},{"id":1786354020,"open":65159.86,"close":65140.46,"low":65140.45,"high":65159.86,"amount":2.039994,"vol":132909.71953911,"count":12},{"id":1786353960,"open":65164.75,"close":65164.75,"low":65164.75,"high":65164.75,"amount":0.0,"vol":0.0,"count":0},{"id":1786353900,"open":65164.75,"close":65164.75,"low":65164.75,"high":65164.75,"amount":0.004145,"vol":270.10788875,"count":1},{"id":1786353840,"open":65172.32,"close":65172.32,"low":65172.32,"high":65172.32,"amount":0.02667187535245024,"vol":1738.26799547,"count":2},{"id":1786353780,"open":65176.77,"close":65173.85,"low":65173.85,"high":65176.77,"amount":0.016516,"vol":1076.43525352,"count":4},{"id":1786353720,"open":65168.32,"close":65173.19,"low":65168.32,"high":65177.54,"amount":19.456219,"vol":1267953.68819853,"count":10},{"id":1786353660,"open":65159.86,"close":65168.32,"low":65159.86,"high":65168.32,"amount":0.960954,"vol":62615.75570875,"count":11},{"id":1786353600,"open":65176.21,"close":65159.87,"low":65159.86,"high":65176.21,"amount":1.76017,"vol":114716.02207454,"count":34},{"id":1786353540,"open":65183.8,"close":65183.79,"low":65183.79,"high":65185.23,"amount":0.371173,"vol":24194.48546737,"count":8},{"id":1786353480,"open":65198.34,"close":65183.8,"low":65183.79,"high":65198.34,"amount":1.404086,"vol":91541.0668478,"count":13},{"id":1786353420,"open":65198.35,"close":65198.35,"low":65198.35,"high":65198.35,"amount":0.006135124585208061,"vol":400.0,"count":1},{"id":1786353360,"open":65198.36,"close":65198.36,"low":65198.36,"high":65198.36,"amount":0.025883,"vol":1687.52915188,"count":10},{"id":1786353300,"open":65199.98,"close":65198.36,"low":65198.36,"high":65199.98,"amount":0.227508,"vol":14833.50589128,"count":7},{"id":1786353240,"open":65205.38,"close":65199.99,"low":65199.99,"high":65205.38,"amount":0.37157837425665247,"vol":24228.900848,"count":4},{"id":1786353180,"open":65214.79,"close":65209.99,"low":65209.99,"high":65214.79,"amount":0.114184,"vol":7446.44678063,"count":11},{"id":1786353120,"open":65188.65,"close":65207.74,"low":65188.65,"high":65207.74,"amount":0.025917,"vol":1689.87883956,"count":8},{"id":1786353060,"open":65180.15,"close":65188.65,"low":65180.15,"high":65188.66,"amount":0.038182,"vol":2488.94374453,"count":13},{"id":1786353000,"open":65197.36,"close":65197.36,"low":65197.36,"high":65197.36,"amount":0.178944,"vol":11666.67638784,"count":3},{"id":1786352940,"open":65177.53,"close":65197.37,"low":65177.53,"high":65200.92,"amount":0.290253,"vol":18921.18511361,"count":11},{"id":1786352880,"open":65177.15,"close":65177.54,"low":65177.15,"high":65177.54,"amount":0.009616,"vol":626.74691066,"count":7},{"id":1786352820,"open":65185.41,"close":65183.85,"low":65183.85,"high":65207.1,"amount":0.44086,"vol":28737.49637442,"count":21},{"id":1786352760,"open":65183.32,"close":65185.41,"low":65174.69,"high":65185.41,"amount":20.393633,"vol":1329149.97126372,"count":23},{"id":1786352700,"open":65196.86,"close":65191.61,"low":65191.61,"high":65197.37,"amount":0.30153,"vol":19658.21556645,"count":10},{"id":1786352640,"open":65196.86,"close":65196.86,"low":65196.86,"high":65196.86,"amount":5.33E-4,"vol":34.74992638,"count":1},{"id":1786352580,"open":65171.59,"close":65196.85,"low":65168.44,"high":65196.85,"amount":0.373158,"vol":24324.11216359,"count":21},{"id":1786352520,"open":65187.96,"close":65182.74,"low":65182.74,"high":65187.96,"amount":0.042139,"vol":2746.84279884,"count":4},{"id":1786352460,"open":65200.01,"close":65196.87,"low":65196.87,"high":65200.01,"amount":0.323216,"vol":21073.17587976,"count":11},{"id":1786352400,"open":65226.29,"close":65209.81,"low":65209.81,"high":65226.29,"amount":0.43288696862154813,"vol":28233.83355859,"count":7},{"id":1786352340,"open":65226.29,"close":65226.28,"low":65226.28,"high":65226.29,"amount":0.061879,"vol":4036.13752891,"count":8},{"id":1786352280,"open":65238.82,"close":65228.63,"low":65228.63,"high":65238.82,"amount":0.572843,"vol":37370.9471705,"count":11},{"id":1786352220,"open":65220.84,"close":65238.82,"low":65220.84,"high":65238.82,"amount":23.204486,"vol":1513416.36507813,"count":10},{"id":1786352160,"open":65213.58,"close":65220.84,"low":65213.58,"high":65221.99,"amount":1.243966,"vol":81123.98602291,"count":15},{"id":1786352100,"open":65213.57,"close":65213.57,"low":65213.57,"high":65213.57,"amount":2.0E-4,"vol":13.042714,"count":1},{"id":1786352040,"open":65213.58,"close":65213.58,"low":65213.58,"high":65213.58,"amount":0.042993,"vol":2803.72744494,"count":11},{"id":1786351980,"open":65238.08,"close":65220.99,"low":65220.98,"high":65238.09,"amount":0.503134,"vol":32819.93487768,"count":20},{"id":1786351920,"open":65196.86,"close":65238.08,"low":65196.86,"high":65245.36,"amount":23.525103,"vol":1533850.70505597,"count":41},{"id":1786351860,"open":65196.87,"close":65196.86,"low":65196.86,"high":65196.87,"amount":2.651905,"vol":172895.90465457,"count":16},{"id":1786351800,"open":65197.35,"close":65196.87,"low":65196.87,"high":65197.35,"amount":0.040935,"vol":2668.83416385,"count":11},{"id":1786351740,"open":65197.15,"close":65197.15,"low":65197.15,"high":65197.15,"amount":0.0,"vol":0.0,"count":0},{"id":1786351680,"open":65197.15,"close":65197.15,"low":65197.15,"high":65197.15,"amount":0.0,"vol":0.0,"count":0},{"id":1786351620,"open":65197.16,"close":65197.15,"low":65197.15,"high":65197.16,"amount":0.092371,"vol":6022.32654406,"count":4},{"id":1786351560,"open":65191.91,"close":65201.17,"low":65191.91,"high":65201.17,"amount":0.633463,"vol":41297.05220089,"count":14},{"id":1786351500,"open":65212.94,"close":65200.47,"low":65200.08,"high":65212.94,"amount":0.058729,"vol":3829.28502007,"count":21},{"id":1786351440,"open":65196.76,"close":65196.76,"low":65196.76,"high":65196.76,"amount":1.12E-4,"vol":7.30203712,"count":1},{"id":1786351380,"open":65172.37,"close":65172.37,"low":65172.37,"high":65172.37,"amount":0.002101,"vol":136.92714937,"count":2},{"id":1786351320,"open":65193.59,"close":65178.11,"low":65178.11,"high":65193.59,"amount":0.677881,"vol":44189.67198392,"count":7},{"id":1786351260,"open":65225.62,"close":65198.18,"low":65198.18,"high":65225.62,"amount":1.2267138607222132,"vol":79995.04215064,"count":14},{"id":1786351200,"open":65231.43,"close":65228.37,"low":65228.37,"high":65231.44,"amount":0.052790089574200776,"vol":3443.44822933,"count":8},{"id":1786351140,"open":65239.19,"close":65238.09,"low":65238.09,"high":65239.19,"amount":0.366033,"vol":23879.40057906,"count":12},{"id":1786351080,"open":65239.2,"close":65239.2,"low":65239.2,"high":65239.2,"amount":1.37E-4,"vol":8.9377704,"count":1},{"id":1786351020,"open":65263.22,"close":65242.48,"low":65242.48,"high":65263.22,"amount":0.4542065439694247,"vol":29642.64574344,"count":5},{"id":1786350960,"open":65268.43,"close":65263.23,"low":65263.23,"high":65268.43,"amount":0.9113571414872397,"vol":59482.74899239,"count":13},{"id":1786350900,"open":65267.9,"close":65268.43,"low":65267.9,"high":65268.43,"amount":1.16942,"vol":76325.59252792,"count":8},{"id":1786350840,"open":65284.99,"close":65267.9,"low":65267.9,"high":65284.99,"amount":0.872073,"vol":56933.08794709,"count":7},{"id":1786350780,"open":65276.58,"close":65289.72,"low":65276.58,"high":65289.72,"amount":0.004502,"vol":293.93131038,"count":2},{"id":1786350720,"open":65267.89,"close":65267.89,"low":65267.89,"high":65267.89,"amount":0.11517,"vol":7516.9028913,"count":11},{"id":1786350660,"open":65287.48,"close":65267.88,"low":65266.75,"high":65287.48,"amount":0.03813,"vol":2488.85520568,"count":15},{"id":1786350600,"open":65287.0,"close":65287.0,"low":65287.0,"high":65287.0,"amount":2.98E-4,"vol":19.455526,"count":1},{"id":1786350540,"open":65264.77,"close":65272.42,"low":65264.77,"high":65273.05,"amount":0.045791,"vol":2988.88331642,"count":10},{"id":1786350480,"open":65281.68,"close":65274.3,"low":65274.3,"high":65281.68,"amount":0.85849389579729,"vol":56039.2621678,"count":20},{"id":1786350420,"open":65311.86,"close":65281.69,"low":65279.28,"high":65311.86,"amount":7.509529,"vol":490454.2734686,"count":14},{"id":1786350360,"open":65308.88,"close":65308.88,"low":65308.88,"high":65308.88,"amount":2.29677801854816E-4,"vol":14.999999999999956,"count":1},{"id":1786350300,"open":65288.22,"close":65303.46,"low":65288.22,"high":65303.46,"amount":1.2651975656214847,"vol":82602.80609882,"count":5},{"id":1786350240,"open":65282.89,"close":65282.89,"low":65282.89,"high":65282.89,"amount":0.1,"vol":6528.289,"count":2},{"id":1786350180,"open":65256.56,"close":65256.57,"low":65256.56,"high":65256.57,"amount":0.296054,"vol":19319.46642745,"count":11},{"id":1786350120,"open":65256.55,"close":65256.54,"low":65250.55,"high":65256.56,"amount":0.371123,"vol":24217.78246145,"count":9},{"id":1786350060,"open":65246.49,"close":65238.81,"low":65238.8,"high":65246.49,"amount":0.378064,"vol":24666.69940431,"count":17},{"id":1786350000,"open":65263.5,"close":65247.33,"low":65247.33,"high":65263.5,"amount":6.43373,"vol":419887.61843898,"count":9},{"id":1786349940,"open":65263.51,"close":65263.51,"low":65263.51,"high":65263.51,"amount":0.001451,"vol":94.69735301,"count":1},{"id":1786349880,"open":65261.95,"close":65261.95,"low":65261.95,"high":65261.95,"amount":0.0,"vol":0.0,"count":0},{"id":1786349820,"open":65262.77,"close":65261.95,"low":65247.33,"high":65262.77,"amount":0.048863,"vol":3188.30818813,"count":9},{"id":1786349760,"open":65213.72,"close":65266.47,"low":65213.72,"high":65266.47,"amount":0.110242,"vol":7190.71422734,"count":32},{"id":1786349700,"open":65244.43,"close":65212.96,"low":65212.96,"high":65246.6,"amount":1.6693303092348515,"vol":108911.67252879,"count":20},{"id":1786349640,"open":65249.07,"close":65249.07,"low":65249.07,"high":65249.07,"amount":0.115228,"vol":7518.51983796,"count":3},{"id":1786349580,"open":65235.09,"close":65235.1,"low":65235.09,"high":65235.1,"amount":0.007731,"vol":504.33248584,"count":2},{"id":1786349520,"open":65235.1,"close":65235.1,"low":65235.1,"high":65235.1,"amount":7.6645854762236E-5,"vol":4.999999999999941,"count":1},{"id":1786349460,"open":65245.97,"close":65245.96,"low":65245.96,"high":65245.97,"amount":4.03E-4,"vol":26.2941239,"count":2},{"id":1786349400,"open":65249.46,"close":65249.46,"low":65249.46,"high":65249.46,"amount":0.008861,"vol":578.17546506,"count":3},{"id":1786349340,"open":65236.13,"close":65252.24,"low":65236.13,"high":65252.24,"amount":11.049557,"vol":720830.48638297,"count":5},{"id":1786349280,"open":65255.47,"close":65236.13,"low":65236.13,"high":65255.47,"amount":1.212405,"vol":79114.42166065,"count":9},{"id":1786349220,"open":65260.84,"close":65260.83,"low":65260.83,"high":65260.84,"amount":0.23668,"vol":15445.93324475,"count":5},{"id":1786349160,"open":65261.65,"close":65256.62,"low":65256.62,"high":65261.65,"amount":2.457031,"vol":160337.54599991,"count":5},{"id":1786349100,"open":65264.5,"close":65264.5,"low":65264.5,"high":65264.5,"amount":0.003095,"vol":201.9936275,"count":1},{"id":1786349040,"open":65287.67,"close":65286.58,"low":65286.58,"high":65287.67,"amount":0.031221,"vol":2038.328772,"count":7},{"id":1786348980,"open":65265.2,"close":65270.54,"low":65265.2,"high":65270.54,"amount":0.669306,"vol":43684.69288542,"count":8},{"id":1786348920,"open":65265.2,"close":65265.2,"low":65265.2,"high":65265.2,"amount":0.001073,"vol":70.0295596,"count":1},{"id":1786348860,"open":65221.68,"close":65251.94,"low":65221.68,"high":65251.94,"amount":0.404879,"vol":26410.23307961,"count":13},{"id":1786348800,"open":65188.56,"close":65219.55,"low":65188.56,"high":65222.14,"amount":1.5291178022507628,"vol":99695.44940949,"count":21},{"id":1786348740,"open":65187.97,"close":65188.56,"low":65187.97,"high":65188.56,"amount":0.018507,"vol":1206.43533432,"count":3},{"id":1786348680,"open":65187.97,"close":65187.97,"low":65187.97,"high":65187.98,"amount":0.148811,"vol":9700.68710169,"count":14},{"id":1786348620,"open":65187.96,"close":65187.97,"low":65187.96,"high":65194.0,"amount":1.6471968655804825,"vol":107378.73916798,"count":21},{"id":1786348560,"open":65189.18,"close":65187.97,"low":65187.96,"high":65189.18,"amount":0.30889089700568984,"vol":20135.97125304,"count":7},{"id":1786348500,"open":65190.69,"close":65189.19,"low":65189.19,"high":65190.69,"amount":0.18302062050932064,"vol":11931.0739593,"count":11},{"id":1786348440,"open":65189.16,"close":65194.03,"low":65189.16,"high":65194.03,"amount":0.051106,"vol":3331.63373054,"count":15},{"id":1786348380,"open":65202.86,"close":65200.0,"low":65200.0,"high":65202.87,"amount":1.226295,"vol":79954.5187363,"count":14},{"id":1786348320,"open":65221.14,"close":65202.87,"low":65200.36,"high":65221.14,"amount":0.648186,"vol":42267.02235302,"count":14},{"id":1786348260,"open":65232.69,"close":65224.42,"low":65224.42,"high":65232.7,"amount":0.031291,"vol":2041.05102178,"count":4},{"id":1786348200,"open":65225.99,"close":65226.39,"low":65225.99,"high":65227.21,"amount":10.147886,"vol":661918.00395145,"count":12},{"id":1786348140,"open":65270.54,"close":65230.46,"low":65230.46,"high":65270.54,"amount":2.488916,"vol":162426.37043215,"count":19},{"id":1786348080,"open":65288.22,"close":65278.19,"low":65278.19,"high":65288.22,"amount":1.981554,"vol":129363.40975093,"count":11},{"id":1786348020,"open":65292.09,"close":65292.09,"low":65292.09,"high":65292.09,"amount":0.012823,"vol":837.24047007,"count":1},{"id":1786347960,"open":65316.62,"close":65299.71,"low":65299.71,"high":65316.62,"amount":0.252549,"vol":16494.71766983,"count":18},{"id":1786347900,"open":65308.93,"close":65309.93,"low":65308.93,"high":65309.93,"amount":0.016229,"vol":1059.90162705,"count":5},{"id":1786347840,"open":65311.46,"close":65312.85,"low":65311.46,"high":65312.85,"amount":0.022922,"vol":1497.08332373,"count":3},{"id":1786347780,"open":65311.24,"close":65311.24,"low":65311.24,"high":65311.24,"amount":0.012823,"vol":837.48603052,"count":1},{"id":1786347720,"open":65310.08,"close":65310.82,"low":65310.08,"high":65310.82,"amount":0.014202,"vol":927.53477662,"count":3},{"id":1786347660,"open":65306.33,"close":65310.08,"low":65306.33,"high":65310.09,"amount":18.229081,"vol":1190483.36993507,"count":15},{"id":1786347600,"open":65303.7,"close":65303.7,"low":65303.7,"high":65303.7,"amount":0.012823,"vol":837.3893451,"count":1},{"id":1786347540,"open":65339.37,"close":65301.02,"low":65301.02,"high":65340.38,"amount":1.021879367707805,"vol":66768.77989383,"count":22},{"id":1786347480,"open":65338.11,"close":65339.38,"low":65338.11,"high":65342.38,"amount":19.40765898,"vol":1268064.0549485125,"count":22},{"id":1786347420,"open":65295.74,"close":65327.77,"low":65295.74,"high":65327.77,"amount":0.168465,"vol":11001.21058304,"count":13},{"id":1786347360,"open":65307.81,"close":65295.75,"low":65295.24,"high":65307.81,"amount":0.031315,"vol":2044.9431347,"count":6},{"id":1786347300,"open":65321.97,"close":65305.91,"low":65305.91,"high":65336.36,"amount":0.11304812,"vol":7385.0465363281,"count":32},{"id":1786347240,"open":65309.3,"close":65321.48,"low":65309.3,"high":65321.97,"amount":0.031207,"vol":2038.2413801,"count":11},{"id":1786347180,"open":65301.24,"close":65309.31,"low":65301.24,"high":65309.41,"amount":0.028596,"vol":1867.48184955,"count":5},{"id":1786347120,"open":65288.37,"close":65301.24,"low":65288.37,"high":65301.24,"amount":6.239639,"vol":407376.11858518,"count":9},{"id":1786347060,"open":65288.37,"close":65288.37,"low":65288.37,"high":65288.38,"amount":0.025307,"vol":1652.25283403,"count":8},{"id":1786347000,"open":65302.89,"close":65288.37,"low":65288.37,"high":65304.11,"amount":0.19922,"vol":13009.55421098,"count":28},{"id":1786346940,"open":65288.22,"close":65303.63,"low":65288.22,"high":65308.82,"amount":0.198655,"vol":12970.24471556,"count":12},{"id":1786346880,"open":65277.02,"close":65284.21,"low":65277.01,"high":65284.21,"amount":0.023602,"vol":1540.67540819,"count":13},{"id":1786346820,"open":65265.49,"close":65269.44,"low":65265.49,"high":65274.66,"amount":0.23263,"vol":15182.84182823,"count":5},{"id":1786346760,"open":65266.74,"close":65265.49,"low":65262.4,"high":65266.74,"amount":0.076169,"vol":4971.23651847,"count":8},{"id":1786346700,"open":65288.22,"close":65269.04,"low":65269.04,"high":65288.22,"amount":7.615649,"vol":497194.41500099,"count":22},{"id":1786346640,"open":65267.22,"close":65267.22,"low":65267.22,"high":65267.22,"amount":0.0,"vol":0.0,"count":0},{"id":1786346580,"open":65250.32,"close":65267.22,"low":65250.32,"high":65267.22,"amount":0.045778,"vol":2987.79375566,"count":15},{"id":1786346520,"open":65262.93,"close":65245.9,"low":65245.89,"high":65263.57,"amount":0.859977,"vol":56125.02503958,"count":9},{"id":1786346460,"open":65250.68,"close":65249.52,"low":65249.52,"high":65250.68,"amount":0.016450474966252626,"vol":1073.3865964,"count":2},{"id":1786346400,"open":65243.94,"close":65252.91,"low":65243.94,"high":65253.65,"amount":0.062051,"vol":4048.60737341,"count":7},{"id":1786346340,"open":65228.71,"close":65243.93,"low":65228.71,"high":65243.93,"amount":0.022401,"vol":1461.32856215,"count":4},{"id":1786346280,"open":65218.31,"close":65228.72,"low":65218.31,"high":65228.72,"amount":1.1965310108810965,"vol":78036.27624072,"count":8},{"id":1786346220,"open":65220.06,"close":65215.15,"low":65213.38,"high":65220.06,"amount":0.047466,"vol":3095.65796934,"count":7},{"id":1786346160,"open":65238.09,"close":65238.09,"low":65238.09,"high":65238.09,"amount":0.0,"vol":0.0,"count":0},{"id":1786346100,"open":65238.1,"close":65238.09,"low":65238.09,"high":65238.1,"amount":0.006847,"vol":446.68520512,"count":3},{"id":1786346040,"open":65256.22,"close":65256.22,"low":65256.22,"high":65256.22,"amount":0.0,"vol":0.0,"count":0},{"id":1786345980,"open":65256.22,"close":65256.22,"low":65256.22,"high":65256.22,"amount":0.0,"vol":0.0,"count":0},{"id":1786345920,"open":65256.22,"close":65256.22,"low":65256.22,"high":65256.22,"amount":0.037352,"vol":2437.45032944,"count":11},{"id":1786345860,"open":65256.23,"close":65256.23,"low":65256.23,"high":65256.23,"amount":0.005803265123805037,"vol":378.69920367,"count":3},{"id":1786345800,"open":65238.1,"close":65256.23,"low":65238.1,"high":65256.23,"amount":1.149282,"vol":74977.45041823,"count":11},{"id":1786345740,"open":65238.09,"close":65238.09,"low":65238.09,"high":65238.09,"amount":0.018913,"vol":1233.84799617,"count":1},{"id":1786345680,"open":65238.09,"close":65238.09,"low":65238.09,"high":65238.09,"amount":0.0,"vol":0.0,"count":0},{"id":1786345620,"open":65238.1,"close":65238.09,"low":65238.09,"high":65238.1,"amount":0.003948,"vol":257.5600088,"count":2},{"id":1786345560,"open":65249.32,"close":65249.31,"low":65249.31,"high":65249.32,"amount":0.045956,"vol":2998.5976579,"count":4},{"id":1786345500,"open":65253.14,"close":65248.68,"low":65242.12,"high":65253.15,"amount":17.220973632049486,"vol":1123722.52699955,"count":13},{"id":1786345440,"open":65280.63,"close":65255.31,"low":65255.31,"high":65280.63,"amount":6.835976,"vol":446256.36194126,"count":15},{"id":1786345380,"open":65254.84,"close":65280.64,"low":65254.84,"high":65280.64,"amount":0.047771,"vol":3117.68293536,"count":20},{"id":1786345320,"open":65259.68,"close":65254.99,"low":65254.99,"high":65259.68,"amount":0.314774,"vol":20541.44412831,"count":6},{"id":1786345260,"open":65257.0,"close":65260.89,"low":65244.37,"high":65260.89,"amount":0.509162,"vol":33225.01351645,"count":13},{"id":1786345200,"open":65280.84,"close":65278.46,"low":65271.14,"high":65285.89,"amount":0.0179195009977056,"vol":1169.8191234399999,"count":8},{"id":1786345140,"open":65272.83,"close":65275.6,"low":65270.79,"high":65275.6,"amount":10.222913,"vol":667278.46957247,"count":9},{"id":1786345080,"open":65275.83,"close":65275.83,"low":65275.83,"high":65275.84,"amount":6.649379,"vol":434043.73320995,"count":6},{"id":1786345020,"open":65283.36,"close":65279.56,"low":65279.25,"high":65306.36,"amount":3.10592627,"vol":202772.8792787792,"count":33},{"id":1786344960,"open":65244.13,"close":65277.17,"low":65244.13,"high":65277.17,"amount":0.433055,"vol":28261.56940458,"count":16},{"id":1786344900,"open":65244.12,"close":65244.12,"low":65244.12,"high":65244.12,"amount":0.030715,"vol":2003.9731458,"count":2},{"id":1786344840,"open":65247.02,"close":65243.79,"low":65243.79,"high":65247.02,"amount":0.045162,"vol":2946.62298392,"count":12},{"id":1786344780,"open":65246.29,"close":65246.29,"low":65246.29,"high":65246.29,"amount":0.003316,"vol":216.35669764,"count":1},{"id":1786344720,"open":65221.54,"close":65233.66,"low":65221.54,"high":65240.37,"amount":0.087797,"vol":5726.5960024,"count":16},{"id":1786344660,"open":65241.28,"close":65214.15,"low":65214.15,"high":65241.28,"amount":7.897632,"vol":515038.30770368,"count":32},{"id":1786344600,"open":65218.51,"close":65246.73,"low":65218.5,"high":65246.73,"amount":0.389669,"vol":25417.94807862,"count":16},{"id":1786344540,"open":65210.5,"close":65218.51,"low":65210.5,"high":65219.63,"amount":0.218032,"vol":14218.12180473,"count":13},{"id":1786344480,"open":65218.52,"close":65210.5,"low":65210.5,"high":65218.52,"amount":6.168826,"vol":402321.64764539,"count":12},{"id":1786344420,"open":65218.53,"close":65218.53,"low":65218.53,"high":65218.53,"amount":0.008198,"vol":534.66150894,"count":2},{"id":1786344360,"open":65222.66,"close":65209.47,"low":65207.71,"high":65222.66,"amount":0.223027,"vol":14545.61444333,"count":27},{"id":1786344300,"open":65217.75,"close":65223.04,"low":65217.75,"high":65224.69,"amount":0.052129,"vol":3400.0064351,"count":19},{"id":1786344240,"open":65195.96,"close":65210.42,"low":65195.96,"high":65219.68,"amount":8.862375,"vol":577796.2208243974,"count":21},{"id":1786344180,"open":65192.26,"close":65192.26,"low":65192.25,"high":65192.26,"amount":0.004628392442599781,"vol":301.73536197,"count":4},{"id":1786344120,"open":65187.96,"close":65200.03,"low":65187.96,"high":65205.23,"amount":1.616174,"vol":105367.25976321,"count":15},{"id":1786344060,"open":65187.95,"close":65187.96,"low":65187.95,"high":65187.96,"amount":0.008391,"vol":546.99214958,"count":8},{"id":1786344000,"open":65175.28,"close":65175.29,"low":65172.87,"high":65175.29,"amount":0.208965,"vol":13619.33859446,"count":14},{"id":1786343940,"open":65175.11,"close":65175.11,"low":65175.11,"high":65175.11,"amount":0.0,"vol":0.0,"count":0},{"id":1786343880,"open":65175.11,"close":65175.11,"low":65175.11,"high":65175.11,"amount":0.0,"vol":0.0,"count":0},{"id":1786343820,"open":65175.12,"close":65175.11,"low":65175.11,"high":65175.12,"amount":0.004908432782325525,"vol":319.90769407,"count":3},{"id":1786343760,"open":65175.12,"close":65175.12,"low":65175.12,"high":65175.12,"amount":0.011299,"vol":736.41368088,"count":2},{"id":1786343700,"open":65168.07,"close":65168.07,"low":65168.07,"high":65168.07,"amount":0.022873,"vol":1490.58926511,"count":1},{"id":1786343640,"open":65175.13,"close":65168.06,"low":65168.06,"high":65175.13,"amount":0.3768705892207641,"vol":24562.5869921,"count":6},{"id":1786343580,"open":65164.21,"close":65167.52,"low":65164.21,"high":65167.52,"amount":1.17636,"vol":76657.24070741,"count":22},{"id":1786343520,"open":65156.0,"close":65164.2,"low":65155.99,"high":65164.2,"amount":0.8031812866963902,"vol":52332.13746715,"count":8},{"id":1786343460,"open":65149.93,"close":65155.99,"low":65149.93,"high":65167.64,"amount":0.228239,"vol":14873.58818921,"count":15},{"id":1786343400,"open":65149.93,"close":65149.93,"low":65149.92,"high":65149.93,"amount":0.012535492106591672,"vol":816.68634235,"count":10},{"id":1786343340,"open":65137.85,"close":65137.85,"low":65137.85,"high":65137.85,"amount":0.020036,"vol":1305.1019626,"count":6},{"id":1786343280,"open":65130.26,"close":65131.45,"low":65125.99,"high":65131.45,"amount":1.534,"vol":99906.80359252,"count":10},{"id":1786343220,"open":65153.04,"close":65137.84,"low":65137.84,"high":65153.04,"amount":0.314704,"vol":20501.19466016,"count":8},{"id":1786343160,"open":65146.71,"close":65153.05,"low":65146.71,"high":65153.05,"amount":0.016349,"vol":1065.08453181,"count":5},{"id":1786343100,"open":65192.63,"close":65147.36,"low":65147.36,"high":65192.63,"amount":0.24788,"vol":16151.03239455,"count":16},{"id":1786343040,"open":65172.29,"close":65192.64,"low":65172.29,"high":65192.67,"amount":0.022429,"vol":1461.89828967,"count":6},{"id":1786342980,"open":65174.94,"close":65172.3,"low":65170.28,"high":65174.94,"amount":0.084704,"vol":5520.51212751,"count":14},{"id":1786342920,"open":65183.4,"close":65183.43,"low":65168.89,"high":65183.43,"amount":0.030819,"vol":2008.68060565,"count":13},{"id":1786342860,"open":65188.82,"close":65183.41,"low":65182.1,"high":65188.82,"amount":0.023068,"vol":1503.65980258,"count":10},{"id":1786342800,"open":65210.4,"close":65188.82,"low":65188.82,"high":65210.4,"amount":0.291646,"vol":19015.4388901,"count":38},{"id":1786342740,"open":65190.29,"close":65210.42,"low":65190.29,"high":65210.42,"amount":1.012442983523799,"vol":66003.75380861,"count":40},{"id":1786342680,"open":65176.74,"close":65186.84,"low":65174.66,"high":65192.73,"amount":0.231276,"vol":15075.57343848,"count":26},{"id":1786342620,"open":65175.4,"close":65176.75,"low":65170.5,"high":65176.75,"amount":9.235519,"vol":601934.58956389,"count":21},{"id":1786342560,"open":65196.49,"close":65175.4,"low":65175.4,"high":65204.4,"amount":9.012033,"vol":587615.34321907,"count":19},{"id":1786342500,"open":65186.21,"close":65196.49,"low":65179.4,"high":65196.49,"amount":0.828296,"vol":53988.49992577,"count":11},{"id":1786342440,"open":65195.39,"close":65186.22,"low":65183.76,"high":65195.39,"amount":0.492905,"vol":32130.32087391,"count":18},{"id":1786342380,"open":65189.03,"close":65189.03,"low":65189.03,"high":65189.03,"amount":0.022416,"vol":1461.27729648,"count":7},{"id":1786342320,"open":65185.7,"close":65187.58,"low":65180.36,"high":65192.68,"amount":1.82407,"vol":118899.57245579,"count":23},{"id":1786342260,"open":65169.52,"close":65185.67,"low":65169.52,"high":65185.67,"amount":0.020049,"vol":1306.66822403,"count":4},{"id":1786342200,"open":65157.88,"close":65161.49,"low":65150.3,"high":65161.5,"amount":0.597432,"vol":38924.73523321,"count":15},{"id":1786342140,"open":65183.7,"close":65157.24,"low":65157.24,"high":65183.7,"amount":0.10635064445823672,"vol":6930.63043627,"count":22},{"id":1786342080,"open":65169.29,"close":65183.72,"low":65169.29,"high":65183.72,"amount":0.033358,"vol":2173.92968082,"count":12},{"id":1786342020,"open":65210.42,"close":65187.96,"low":65187.96,"high":65261.95,"amount":1.71380773,"vol":111771.0037188903,"count":58},{"id":1786341960,"open":65187.94,"close":65210.41,"low":65187.94,"high":65210.42,"amount":11.897609,"vol":775844.94282993,"count":15},{"id":1786341900,"open":65171.98,"close":65184.45,"low":65170.88,"high":65184.45,"amount":17.362869,"vol":1131555.01444894,"count":13},{"id":1786341840,"open":65176.7,"close":65172.0,"low":65171.44,"high":65187.95,"amount":10.507221,"vol":684943.52031032,"count":14},{"id":1786341780,"open":65153.84,"close":65161.0,"low":65153.84,"high":65161.0,"amount":0.08581625,"vol":5591.56121218,"count":6},{"id":1786341720,"open":65147.47,"close":65151.38,"low":65147.47,"high":65151.38,"amount":0.825026,"vol":53750.28149078,"count":27},{"id":1786341660,"open":65146.98,"close":65130.32,"low":65116.2,"high":65146.98,"amount":1.2220957833432913,"vol":79593.44207861,"count":29},{"id":1786341600,"open":65122.57,"close":65146.98,"low":65122.57,"high":65146.98,"amount":0.8661194574169908,"vol":56416.63035201,"count":41},{"id":1786341540,"open":65113.38,"close":65122.56,"low":65113.37,"high":65122.57,"amount":0.6515140593555426,"vol":42422.41387233,"count":12},{"id":1786341480,"open":65119.64,"close":65113.4,"low":65110.8,"high":65122.28,"amount":15.847253805628133,"vol":1032008.16588337,"count":19},{"id":1786341420,"open":65129.0,"close":65129.0,"low":65129.0,"high":65129.0,"amount":0.0,"vol":0.0,"count":0},{"id":1786341360,"open":65129.39,"close":65129.0,"low":65129.0,"high":65129.39,"amount":1.1155696348805049,"vol":72656.01512052,"count":11},{"id":1786341300,"open":65125.06,"close":65128.9,"low":65125.06,"high":65130.26,"amount":0.411867,"vol":26824.69060507,"count":10},{"id":1786341240,"open":65079.1,"close":65125.06,"low":65079.1,"high":65130.25,"amount":0.93021492,"vol":60562.8925879648,"count":19},{"id":1786341180,"open":65047.74,"close":65087.72,"low":65047.74,"high":65096.71,"amount":1.882697,"vol":122527.31119477,"count":40},{"id":1786341120,"open":65048.92,"close":65047.36,"low":65034.41,"high":65048.92,"amount":5.555291,"vol":361365.40881009,"count":20},{"id":1786341060,"open":65054.11,"close":65048.92,"low":65048.92,"high":65054.11,"amount":0.506612,"vol":32954.61039562,"count":7},{"id":1786341000,"open":65035.88,"close":65044.41,"low":65035.88,"high":65044.41,"amount":1.076735,"vol":70026.51775994,"count":4},{"id":1786340940,"open":65045.87,"close":65040.64,"low":65040.64,"high":65045.87,"amount":11.141053,"vol":724679.19108417,"count":16},{"id":1786340880,"open":65059.99,"close":65051.1,"low":65051.1,"high":65059.99,"amount":0.264024,"vol":17176.57695762,"count":11},{"id":1786340820,"open":65060.0,"close":65059.99,"low":65059.99,"high":65060.0,"amount":0.01082,"vol":703.94917093,"count":4},{"id":1786340760,"open":65067.51,"close":65060.0,"low":65051.98,"high":65067.51,"amount":11.178292,"vol":727343.21951798,"count":15},{"id":1786340700,"open":65060.83,"close":65060.83,"low":65060.83,"high":65060.83,"amount":0.0,"vol":0.0,"count":0},{"id":1786340640,"open":65060.83,"close":65060.83,"low":65060.83,"high":65060.83,"amount":0.017711,"vol":1152.29236013,"count":2},{"id":1786340580,"open":65059.59,"close":65060.42,"low":65059.59,"high":65060.42,"amount":0.097035,"vol":6313.09559303,"count":21},{"id":1786340520,"open":65058.61,"close":65058.89,"low":65055.98,"high":65058.89,"amount":0.026080120686196768,"vol":1696.70082173,"count":8},{"id":1786340460,"open":65045.04,"close":65046.7,"low":65045.04,"high":65046.71,"amount":1.040723,"vol":67693.95836005,"count":19},{"id":1786340400,"open":65041.63,"close":65041.63,"low":65041.63,"high":65041.63,"amount":0.001038,"vol":67.51321194,"count":2},{"id":1786340340,"open":65041.64,"close":65041.64,"low":65041.64,"high":65041.64,"amount":3.8067920796585E-4,"vol":24.75999999999995,"count":1},{"id":1786340280,"open":65049.9,"close":65041.63,"low":65041.63,"high":65059.52,"amount":1.307384,"vol":85054.72976074,"count":35},{"id":1786340220,"open":65037.58,"close":65062.24,"low":65037.58,"high":65062.24,"amount":0.418681,"vol":27236.54375393,"count":19},{"id":1786340160,"open":65028.74,"close":65028.75,"low":65028.74,"high":65028.75,"amount":0.117998,"vol":7673.26232934,"count":5},{"id":1786340100,"open":65026.0,"close":65028.75,"low":65026.0,"high":65028.75,"amount":0.912136,"vol":59312.56478101,"count":4},{"id":1786340040,"open":65025.99,"close":65025.99,"low":65025.99,"high":65025.99,"amount":0.003074,"vol":199.88989326,"count":2},{"id":1786339980,"open":65007.8,"close":65013.74,"low":65007.8,"high":65013.74,"amount":0.410965,"vol":26717.23561034,"count":6},{"id":1786339920,"open":65013.74,"close":65010.34,"low":65010.34,"high":65013.74,"amount":0.724653,"vol":47112.29923922,"count":4},{"id":1786339860,"open":65016.41,"close":65016.42,"low":65015.53,"high":65016.42,"amount":0.007313,"vol":475.46285081,"count":6},{"id":1786339800,"open":65023.19,"close":65015.53,"low":65015.53,"high":65023.19,"amount":0.15069,"vol":9797.27113769,"count":10},{"id":1786339740,"open":65020.89,"close":65023.2,"low":65020.89,"high":65023.2,"amount":0.020823,"vol":1353.93059538,"count":4},{"id":1786339680,"open":65012.9,"close":65029.44,"low":65012.9,"high":65029.44,"amount":0.065065,"vol":4230.10243532,"count":6},{"id":1786339620,"open":65012.11,"close":65012.11,"low":65012.11,"high":65012.11,"amount":0.0,"vol":0.0,"count":0},{"id":1786339560,"open":65015.95,"close":65012.11,"low":65012.11,"high":65015.95,"amount":1.0093630581411177,"vol":65624.66663938,"count":8},{"id":1786339500,"open":65030.05,"close":65023.85,"low":65023.85,"high":65036.43,"amount":1.258033,"vol":81810.92153048,"count":10},{"id":1786339440,"open":65027.6,"close":65027.6,"low":65027.6,"high":65027.6,"amount":0.001385,"vol":90.063226,"count":2},{"id":1786339380,"open":65011.04,"close":65027.61,"low":65011.04,"high":65027.61,"amount":2.239117,"vol":145569.48161365,"count":6},{"id":1786339320,"open":64987.14,"close":65007.8,"low":64987.14,"high":65007.81,"amount":0.557799,"vol":36249.86829087,"count":11},{"id":1786339260,"open":64987.14,"close":64987.14,"low":64987.14,"high":64987.14,"amount":3.0E-5,"vol":1.9496142,"count":1},{"id":1786339200,"open":64989.61,"close":64989.6,"low":64989.6,"high":64989.61,"amount":0.006979,"vol":453.56244182,"count":2},{"id":1786339140,"open":64995.59,"close":64995.58,"low":64995.58,"high":64995.59,"amount":0.096921,"vol":6299.43753413,"count":5},{"id":1786339080,"open":65012.28,"close":65000.72,"low":65000.72,"high":65012.28,"amount":0.181046,"vol":11768.13708044,"count":4},{"id":1786339020,"open":65006.88,"close":65000.74,"low":65000.74,"high":65006.88,"amount":0.606127,"vol":39401.31685382,"count":14},{"id":1786338960,"open":64991.75,"close":64991.75,"low":64991.75,"high":64991.75,"amount":0.0,"vol":0.0,"count":0},{"id":1786338900,"open":64991.41,"close":64991.75,"low":64991.41,"high":64991.75,"amount":0.128685,"vol":8363.41974375,"count":3},{"id":1786338840,"open":64960.81,"close":64967.57,"low":64960.8,"high":64967.57,"amount":0.011652,"vol":756.92849556,"count":5},{"id":1786338780,"open":64977.0,"close":64977.0,"low":64977.0,"high":64977.0,"amount":0.056002,"vol":3638.841954,"count":5},{"id":1786338720,"open":65000.8,"close":64983.86,"low":64983.86,"high":65000.8,"amount":10.36824,"vol":673779.06939401,"count":8},{"id":1786338660,"open":65026.12,"close":65011.08,"low":65011.08,"high":65026.12,"amount":0.84578,"vol":54985.5806584,"count":7},{"id":1786338600,"open":65028.5,"close":65028.5,"low":65028.5,"high":65028.5,"amount":0.012737,"vol":828.2680045,"count":3},{"id":1786338540,"open":65030.06,"close":65027.92,"low":65027.92,"high":65030.06,"amount":0.024983,"vol":1624.59754152,"count":3},{"id":1786338480,"open":65026.91,"close":65026.91,"low":65026.91,"high":65026.91,"amount":0.0,"vol":0.0,"count":0},{"id":1786338420,"open":65026.91,"close":65026.91,"low":65026.91,"high":65026.91,"amount":1.44E-4,"vol":9.36387504,"count":7},{"id":1786338360,"open":65030.05,"close":65030.05,"low":65030.05,"high":65030.05,"amount":0.002581,"vol":167.84255905,"count":1},{"id":1786338300,"open":65006.38,"close":65015.39,"low":65006.38,"high":65015.39,"amount":0.015547,"vol":1010.68162531,"count":5},{"id":1786338240,"open":64985.79,"close":64985.79,"low":64985.79,"high":64985.79,"amount":0.0,"vol":0.0,"count":0},{"id":1786338180,"open":64985.79,"close":64985.79,"low":64985.79,"high":64985.79,"amount":1.78E-4,"vol":11.56747062,"count":1},{"id":1786338120,"open":64983.51,"close":64983.51,"low":64983.51,"high":64983.51,"amount":0.0,"vol":0.0,"count":0},{"id":1786338060,"open":64983.51,"close":64983.51,"low":64983.51,"high":64983.51,"amount":0.0,"vol":0.0,"count":0},{"id":1786338000,"open":64980.81,"close":64983.51,"low":64980.73,"high":64983.51,"amount":0.322042296549454,"vol":20927.16571474,"count":13},{"id":1786337940,"open":64967.7,"close":64981.7,"low":64967.7,"high":64981.7,"amount":21.606038,"vol":1403983.9821658,"count":17},{"id":1786337880,"open":64966.18,"close":64966.18,"low":64966.18,"high":64966.18,"amount":0.0,"vol":0.0,"count":0},{"id":1786337820,"open":64967.24,"close":64966.18,"low":64964.56,"high":64972.47,"amount":0.065573,"vol":4259.95923334,"count":8},{"id":1786337760,"open":65000.82,"close":64970.5,"low":64970.5,"high":65000.82,"amount":1.808405,"vol":117514.12216619,"count":20},{"id":1786337700,"open":65005.98,"close":65005.98,"low":65005.98,"high":65005.98,"amount":0.218493,"vol":14203.35158814,"count":4},{"id":1786337640,"open":65005.99,"close":65006.0,"low":65005.99,"high":65006.0,"amount":0.002632,"vol":171.09577999,"count":3},{"id":1786337580,"open":65004.45,"close":65017.27,"low":65004.45,"high":65017.27,"amount":0.133777,"vol":8696.20727167,"count":4},{"id":1786337520,"open":65012.64,"close":65012.64,"low":65012.64,"high":65012.64,"amount":0.026251,"vol":1706.64681264,"count":3},{"id":1786337460,"open":65012.65,"close":65012.65,"low":65012.65,"high":65012.65,"amount":0.0,"vol":0.0,"count":0},{"id":1786337400,"open":65002.83,"close":65012.65,"low":65002.83,"high":65012.65,"amount":0.047236,"vol":3070.58598914,"count":10},{"id":1786337340,"open":65012.81,"close":65012.81,"low":65012.81,"high":65012.81,"amount":0.219707,"vol":14283.76944667,"count":2},{"id":1786337280,"open":65030.05,"close":65016.73,"low":65016.73,"high":65030.05,"amount":0.024775,"vol":1610.89302053,"count":5},{"id":1786337220,"open":65020.0,"close":65030.05,"low":65020.0,"high":65030.06,"amount":0.017869,"vol":1161.95973849,"count":8},{"id":1786337160,"open":65016.88,"close":65016.88,"low":65016.88,"high":65016.88,"amount":0.006702,"vol":435.74312976,"count":1},{"id":1786337100,"open":64983.03,"close":65021.98,"low":64983.03,"high":65021.98,"amount":0.828631561683104,"vol":53849.26434505,"count":23},{"id":1786337040,"open":64983.02,"close":64983.03,"low":64983.02,"high":64983.03,"amount":0.07957443831689597,"vol":5170.98758092,"count":3},{"id":1786336980,"open":64944.08,"close":64980.49,"low":64944.08,"high":64980.49,"amount":0.717254,"vol":46593.44003361,"count":12},{"id":1786336920,"open":64942.72,"close":64940.36,"low":64935.66,"high":64942.72,"amount":0.976352,"vol":63403.14424572,"count":23},{"id":1786336860,"open":64919.38,"close":64942.72,"low":64909.81,"high":64942.73,"amount":0.26707242842842843,"vol":17335.84949032095,"count":10},{"id":1786336800,"open":64978.0,"close":64924.59,"low":64924.59,"high":64978.0,"amount":3.4408048299149576,"vol":223421.79865157022,"count":37},{"id":1786336740,"open":65013.79,"close":64984.58,"low":64984.58,"high":65013.79,"amount":3.998265,"vol":259900.27723051,"count":14},{"id":1786336680,"open":65002.72,"close":65002.72,"low":65002.72,"high":65002.72,"amount":4.5E-5,"vol":2.9251224,"count":1},{"id":1786336620,"open":65005.62,"close":65004.56,"low":65001.11,"high":65005.62,"amount":0.310145,"vol":20160.98698842,"count":9}]}