{"ch":"market.btcusdt.kline.1min","status":"ok","ts":1791445912634,"data":[{"id":1791445860,"open":83026.13,"close":83038.8,"low":83008.1,"high":83038.8,"amount":1.331437,"vol":110543.93958871,"count":4238},{"id":1791445800,"open":83061.11,"close":83024.0,"low":83024.0,"high":83061.11,"amount":1.576267,"vol":130914.77165498,"count":1729},{"id":1791445740,"open":83054.5,"close":83063.8,"low":83054.5,"high":83063.8,"amount":0.323974,"vol":26909.07602995,"count":1570},{"id":1791445680,"open":83053.0,"close":83053.5,"low":83042.1,"high":83054.4,"amount":0.568534,"vol":47218.08392939,"count":257},{"id":1791445620,"open":83053.01,"close":83053.01,"low":83053.01,"high":83053.01,"amount":0.005112,"vol":424.56698712,"count":1},{"id":1791445560,"open":83053.02,"close":83054.0,"low":83053.02,"high":83054.0,"amount":0.006501,"vol":539.92904424,"count":17},{"id":1791445500,"open":83075.41,"close":83066.4,"low":83058.0,"high":83075.41,"amount":3.231716,"vol":268433.26429875,"count":27},{"id":1791445440,"open":83075.41,"close":83075.41,"low":83075.41,"high":83075.41,"amount":0.005112,"vol":424.68149592,"count":1},{"id":1791445380,"open":83095.41,"close":83075.41,"low":83075.41,"high":83095.41,"amount":0.286753,"vol":23824.34460263,"count":32},{"id":1791445320,"open":83114.4,"close":83096.4,"low":83096.4,"high":83114.4,"amount":0.374415,"vol":31118.65564192,"count":51},{"id":1791445260,"open":83124.4,"close":83115.4,"low":83115.4,"high":83124.4,"amount":0.743735,"vol":61819.00117412,"count":59},{"id":1791445200,"open":83142.6,"close":83126.4,"low":83106.3,"high":83142.6,"amount":1.846024,"vol":153462.26164989,"count":4518},{"id":1791445140,"open":83174.0,"close":83147.0,"low":83143.0,"high":83174.0,"amount":1.419319,"vol":118036.43256335,"count":2477},{"id":1791445080,"open":83162.31,"close":83175.0,"low":83161.3,"high":83176.0,"amount":1.415843,"vol":117748.97289337,"count":2288},{"id":1791445020,"open":83150.19,"close":83162.39,"low":83148.82,"high":83162.39,"amount":0.746571,"vol":62083.49394148,"count":916},{"id":1791444960,"open":83081.4,"close":83150.2,"low":83081.4,"high":83150.2,"amount":1.277271,"vol":106150.15433694,"count":6475},{"id":1791444900,"open":83103.2,"close":83081.39,"low":83069.4,"high":83103.2,"amount":2.215972,"vol":184129.96903395,"count":3539},{"id":1791444840,"open":83105.61,"close":83103.0,"low":83103.0,"high":83106.3,"amount":0.10672,"vol":8868.90135347,"count":173},{"id":1791444780,"open":83131.71,"close":83105.6,"low":83105.6,"high":83131.71,"amount":0.723705,"vol":60151.77451164,"count":939},{"id":1791444720,"open":83119.4,"close":83132.7,"low":83119.4,"high":83146.79,"amount":1.2383624807378613,"vol":102948.79902272,"count":679},{"id":1791444660,"open":83142.61,"close":83119.3,"low":83104.0,"high":83142.61,"amount":2.446314,"vol":203341.27661713,"count":1845},{"id":1791444600,"open":83123.49,"close":83142.69,"low":83123.49,"high":83142.7,"amount":2.479656041271212,"vol":206123.71434437,"count":824},{"id":1791444540,"open":83095.2,"close":83123.49,"low":83095.2,"high":83123.49,"amount":0.13475,"vol":11198.38048706,"count":964},{"id":1791444480,"open":83095.2,"close":83095.19,"low":83095.1,"high":83103.3,"amount":0.117783,"vol":9787.34791429,"count":1064},{"id":1791444420,"open":83106.2,"close":83095.29,"low":83095.29,"high":83106.2,"amount":0.371637,"vol":30882.74394273,"count":161},{"id":1791444360,"open":83112.11,"close":83111.0,"low":83107.0,"high":83121.2,"amount":0.415082,"vol":34498.78966252,"count":201},{"id":1791444300,"open":83163.2,"close":83112.2,"low":83112.2,"high":83163.2,"amount":0.958677,"vol":79702.25938418,"count":679},{"id":1791444240,"open":83179.0,"close":83164.1,"low":83164.1,"high":83188.1,"amount":0.382723,"vol":31832.9792235,"count":487},{"id":1791444180,"open":83223.0,"close":83179.0,"low":83179.0,"high":83249.6,"amount":2.07273272,"vol":172456.4919218199,"count":1114},{"id":1791444120,"open":83157.6,"close":83222.6,"low":83157.6,"high":83223.0,"amount":1.264217166,"vol":105168.5196029974,"count":2834},{"id":1791444060,"open":83135.6,"close":83157.3,"low":83127.2,"high":83157.3,"amount":1.0875793679,"vol":90423.44268238911,"count":2128},{"id":1791444000,"open":83134.9,"close":83135.4,"low":83117.6,"high":83136.6,"amount":15.320769,"vol":1273689.51746627,"count":838},{"id":1791443940,"open":83091.1,"close":83136.1,"low":83091.1,"high":83136.1,"amount":1.190505,"vol":98941.06414276,"count":391},{"id":1791443880,"open":83106.99,"close":83108.66,"low":83106.99,"high":83149.1,"amount":1.14087144,"vol":94829.1546495883,"count":4957},{"id":1791443820,"open":83058.0,"close":83106.2,"low":83058.0,"high":83107.5,"amount":1.44997497,"vol":120473.7789410687,"count":3742},{"id":1791443760,"open":82993.87,"close":83057.8,"low":82985.11,"high":83057.8,"amount":1.11341194,"vol":92436.4778153441,"count":2212},{"id":1791443700,"open":83047.9,"close":83001.1,"low":82991.6,"high":83047.9,"amount":2.201133,"vol":182773.24728457,"count":2904},{"id":1791443640,"open":82997.7,"close":83048.9,"low":82997.7,"high":83052.0,"amount":1.524956818,"vol":126610.81900206952,"count":2015},{"id":1791443580,"open":82982.7,"close":82996.1,"low":82974.7,"high":82997.1,"amount":1.256977,"vol":104310.79675054,"count":706},{"id":1791443520,"open":83005.7,"close":82983.0,"low":82982.97,"high":83014.1,"amount":8.016834,"vol":665364.3240809,"count":538},{"id":1791443460,"open":82997.1,"close":83005.1,"low":82997.1,"high":83022.9,"amount":2.34009384,"vol":194267.7525823608,"count":769},{"id":1791443400,"open":82964.3,"close":82996.9,"low":82961.7,"high":82996.9,"amount":2.51499,"vol":208663.7406124,"count":890},{"id":1791443340,"open":82914.9,"close":82964.3,"low":82889.9,"high":82964.3,"amount":1.0746247792987496,"vol":89097.79766923,"count":1496},{"id":1791443280,"open":82962.29,"close":82915.1,"low":82915.1,"high":83006.38,"amount":2.7917716482059616,"vol":231626.19443156364,"count":2494},{"id":1791443220,"open":82886.0,"close":82957.8,"low":82886.0,"high":82961.99,"amount":3.45793379,"vol":286691.599505469,"count":3924},{"id":1791443160,"open":82802.3,"close":82885.8,"low":82754.9,"high":82885.8,"amount":3.286369,"vol":272167.59972575,"count":5903},{"id":1791443100,"open":82725.94,"close":82804.9,"low":82725.94,"high":82806.3,"amount":2.311664,"vol":191314.71473006,"count":4189},{"id":1791443040,"open":82710.3,"close":82729.3,"low":82710.3,"high":82731.3,"amount":1.375201,"vol":113758.26023969,"count":150},{"id":1791442980,"open":82760.3,"close":82711.29,"low":82710.3,"high":82760.3,"amount":2.640202,"vol":218404.43590834,"count":799},{"id":1791442920,"open":82792.3,"close":82761.3,"low":82761.3,"high":82792.3,"amount":1.3302581632537078,"vol":110112.654229,"count":634},{"id":1791442860,"open":82810.8,"close":82792.3,"low":82792.3,"high":82810.8,"amount":1.07267,"vol":88827.33517534,"count":450},{"id":1791442800,"open":82865.8,"close":82811.3,"low":82811.3,"high":82865.8,"amount":3.02691,"vol":250773.03523388,"count":3448},{"id":1791442740,"open":82888.3,"close":82865.8,"low":82865.8,"high":82888.3,"amount":5.911614,"vol":489946.48989474,"count":2425},{"id":1791442680,"open":82874.4,"close":82889.3,"low":82874.4,"high":82891.4,"amount":1.279591,"vol":106060.52865793,"count":695},{"id":1791442620,"open":82867.81,"close":82874.4,"low":82867.81,"high":82874.4,"amount":0.6008685022307214,"vol":49794.6794941,"count":186},{"id":1791442560,"open":82859.91,"close":82867.4,"low":82859.91,"high":82867.4,"amount":0.169594,"vol":14053.13017543,"count":161},{"id":1791442500,"open":82883.5,"close":82859.91,"low":82859.91,"high":82924.5,"amount":2.2943761066771198,"vol":190158.96612112,"count":837},{"id":1791442440,"open":82809.5,"close":82882.5,"low":82809.5,"high":82882.5,"amount":2.34040828,"vol":193864.946266017,"count":279},{"id":1791442380,"open":82804.5,"close":82804.5,"low":82804.5,"high":82808.5,"amount":0.005745,"vol":475.7148525,"count":16},{"id":1791442320,"open":82795.5,"close":82804.49,"low":82795.5,"high":82804.49,"amount":15.777934,"vol":1306345.64839716,"count":38},{"id":1791442260,"open":82779.4,"close":82791.52,"low":82779.4,"high":82794.5,"amount":0.45904104,"vol":38004.16595931,"count":59},{"id":1791442200,"open":82767.5,"close":82779.41,"low":82767.5,"high":82779.5,"amount":0.3634288603044302,"vol":30082.3564261608,"count":53},{"id":1791442140,"open":82746.51,"close":82766.5,"low":82746.51,"high":82766.5,"amount":1.1754633586226628,"vol":97285.06866583,"count":38},{"id":1791442080,"open":82746.5,"close":82746.56,"low":82736.66,"high":82746.56,"amount":0.288472,"vol":23869.3912278,"count":1113},{"id":1791442020,"open":82745.9,"close":82745.9,"low":82745.9,"high":82745.9,"amount":0.0,"vol":0.0,"count":0},{"id":1791441960,"open":82740.6,"close":82745.9,"low":82740.6,"high":82748.1,"amount":1.652671,"vol":136743.8113574,"count":390},{"id":1791441900,"open":82685.5,"close":82740.5,"low":82685.5,"high":82740.5,"amount":24.890326,"vol":2058081.73332695,"count":2007},{"id":1791441840,"open":82704.59,"close":82679.5,"low":82679.3,"high":82704.59,"amount":1.416757,"vol":117162.72845447,"count":1571},{"id":1791441780,"open":82677.4,"close":82704.5,"low":82658.8,"high":82704.5,"amount":2.888106,"vol":238774.63273968,"count":2584},{"id":1791441720,"open":82661.6,"close":82677.4,"low":82661.6,"high":82677.4,"amount":0.42389,"vol":35040.4036235,"count":746},{"id":1791441660,"open":82644.9,"close":82660.9,"low":82638.4,"high":82661.5,"amount":19.67535,"vol":1626068.64227608,"count":1444},{"id":1791441600,"open":82584.5,"close":82639.0,"low":82584.5,"high":82644.7,"amount":1.562332,"vol":129059.30761034,"count":3437},{"id":1791441540,"open":82589.7,"close":82584.49,"low":82583.51,"high":82589.7,"amount":0.688925,"vol":56896.33426585,"count":413},{"id":1791441480,"open":82611.0,"close":82590.0,"low":82590.0,"high":82611.0,"amount":1.738902,"vol":143629.13969898,"count":1117},{"id":1791441420,"open":82570.1,"close":82607.1,"low":82569.0,"high":82610.9,"amount":0.812283,"vol":67077.24973715,"count":1043},{"id":1791441360,"open":82572.3,"close":82569.9,"low":82536.9,"high":82599.3,"amount":3.713845,"vol":306723.41571893,"count":3359},{"id":1791441300,"open":82513.3,"close":82563.6,"low":82513.3,"high":82572.0,"amount":2.686395,"vol":221708.18620079,"count":3492},{"id":1791441240,"open":82549.61,"close":82512.6,"low":82512.6,"high":82549.61,"amount":0.57131,"vol":47155.16871155,"count":533},{"id":1791441180,"open":82497.71,"close":82558.32,"low":82497.71,"high":82567.0,"amount":2.250362,"vol":185749.08997456,"count":4285},{"id":1791441120,"open":82525.7,"close":82497.71,"low":82497.71,"high":82525.7,"amount":2.8693236066482415,"vol":236747.73888940664,"count":57},{"id":1791441060,"open":82539.7,"close":82533.7,"low":82526.7,"high":82539.7,"amount":0.045694,"vol":3771.5186683183433,"count":25},{"id":1791441000,"open":82590.4,"close":82540.7,"low":82540.7,"high":82590.4,"amount":1.36487,"vol":112693.33738258,"count":244},{"id":1791440940,"open":82591.4,"close":82598.05,"low":82590.42,"high":82600.4,"amount":2.104429,"vol":173815.95047447,"count":89},{"id":1791440880,"open":82592.7,"close":82601.5,"low":82591.4,"high":82601.5,"amount":0.2544649007338301,"vol":21016.78656276,"count":84},{"id":1791440820,"open":82590.5,"close":82596.0,"low":82570.71,"high":82600.5,"amount":26.106991,"vol":2156184.07675338,"count":533},{"id":1791440760,"open":82626.5,"close":82590.7,"low":82590.7,"high":82626.5,"amount":14.351412545317977,"vol":1185425.1316622691,"count":107},{"id":1791440700,"open":82698.0,"close":82633.7,"low":82626.7,"high":82698.0,"amount":7.267608,"vol":601012.4040836,"count":421},{"id":1791440640,"open":82706.2,"close":82698.01,"low":82698.01,"high":82706.2,"amount":0.151334,"vol":12515.77764543,"count":97},{"id":1791440580,"open":82738.0,"close":82709.0,"low":82706.21,"high":82738.0,"amount":1.2462190581981667,"vol":103092.96521506,"count":331},{"id":1791440520,"open":82777.2,"close":82738.1,"low":82727.7,"high":82777.2,"amount":0.64358,"vol":53263.47675589,"count":712},{"id":1791440460,"open":82756.0,"close":82777.5,"low":82756.0,"high":82805.8,"amount":1.237778,"vol":102458.30797114,"count":1522},{"id":1791440400,"open":82832.7,"close":82757.0,"low":82756.0,"high":82842.9,"amount":0.32622,"vol":26999.55805223,"count":271},{"id":1791440340,"open":82882.9,"close":82831.1,"low":82831.1,"high":82882.9,"amount":3.422754,"vol":283576.39536415,"count":10238},{"id":1791440280,"open":82893.63,"close":82883.0,"low":82883.0,"high":82893.63,"amount":2.3090408089146854,"vol":191395.75214231,"count":1077},{"id":1791440220,"open":82900.4,"close":82886.51,"low":82886.51,"high":82900.4,"amount":19.236286,"vol":1594429.58553074,"count":645},{"id":1791440160,"open":82893.7,"close":82900.2,"low":82887.3,"high":82900.2,"amount":0.308749,"vol":25593.1899952,"count":1634},{"id":1791440100,"open":82878.2,"close":82893.8,"low":82878.2,"high":82893.8,"amount":0.643561,"vol":53340.57804481,"count":278},{"id":1791440040,"open":82876.8,"close":82877.8,"low":82875.0,"high":82877.8,"amount":0.08854,"vol":7337.924242,"count":106},{"id":1791439980,"open":82895.7,"close":82877.1,"low":82876.9,"high":82895.7,"amount":1.83434,"vol":152030.73024176,"count":961},{"id":1791439920,"open":82895.79,"close":82859.0,"low":82859.0,"high":82895.79,"amount":0.210262,"vol":17425.31401454,"count":1101},{"id":1791439860,"open":82867.8,"close":82894.8,"low":82865.1,"high":82895.2,"amount":0.14043744901519165,"vol":11639.67341576,"count":316},{"id":1791439800,"open":82846.37,"close":82864.5,"low":82846.37,"high":82867.5,"amount":0.5603,"vol":46422.69207185,"count":201},{"id":1791439740,"open":82837.1,"close":82837.1,"low":82837.1,"high":82837.1,"amount":0.0,"vol":0.0,"count":0},{"id":1791439680,"open":82848.6,"close":82837.1,"low":82837.1,"high":82848.6,"amount":0.571395,"vol":47338.64878301,"count":723},{"id":1791439620,"open":82848.8,"close":82845.8,"low":82830.3,"high":82848.8,"amount":0.338523,"vol":28045.36362321,"count":424},{"id":1791439560,"open":82801.6,"close":82831.5,"low":82801.6,"high":82861.3,"amount":21.81377,"vol":1806324.81062872,"count":2586},{"id":1791439500,"open":82774.2,"close":82801.4,"low":82774.2,"high":82801.4,"amount":0.778347,"vol":64433.4858734,"count":1156},{"id":1791439440,"open":82712.7,"close":82773.9,"low":82712.7,"high":82773.9,"amount":0.704033,"vol":58252.82179184,"count":2262},{"id":1791439380,"open":82671.6,"close":82707.6,"low":82671.6,"high":82712.6,"amount":2.360508,"vol":195184.95297124,"count":1652},{"id":1791439320,"open":82639.9,"close":82669.5,"low":82632.9,"high":82671.5,"amount":1.963001,"vol":162239.00054061,"count":1801},{"id":1791439260,"open":82681.8,"close":82639.9,"low":82638.91,"high":82701.9,"amount":0.410803,"vol":33964.0957468,"count":1831},{"id":1791439200,"open":82657.9,"close":82672.0,"low":82649.8,"high":82684.7,"amount":0.718468,"vol":59396.27069047,"count":2283},{"id":1791439140,"open":82659.3,"close":82658.21,"low":82658.21,"high":82670.9,"amount":0.33093,"vol":27354.95284078,"count":546},{"id":1791439080,"open":82696.9,"close":82658.3,"low":82658.3,"high":82696.9,"amount":0.29022935353029544,"vol":23993.256055608294,"count":282},{"id":1791439020,"open":82710.7,"close":82697.3,"low":82697.3,"high":82711.4,"amount":0.688026,"vol":56901.73550011,"count":105},{"id":1791438960,"open":82744.3,"close":82712.3,"low":82710.8,"high":82744.3,"amount":0.201033,"vol":16629.57970256,"count":304},{"id":1791438900,"open":82751.6,"close":82744.4,"low":82744.4,"high":82752.6,"amount":1.13,"vol":93501.58733876,"count":72},{"id":1791438840,"open":82771.9,"close":82749.6,"low":82748.8,"high":82771.9,"amount":1.406294,"vol":116376.25644777,"count":198},{"id":1791438780,"open":82762.09,"close":82775.3,"low":82762.09,"high":82784.1,"amount":1.641212,"vol":135853.89672566,"count":97},{"id":1791438720,"open":82793.3,"close":82761.39,"low":82757.0,"high":82793.3,"amount":0.17630368796420168,"vol":14593.31392336,"count":658},{"id":1791438660,"open":82814.33,"close":82793.4,"low":82793.4,"high":82814.33,"amount":1.487128,"vol":123131.50354331,"count":423},{"id":1791438600,"open":82896.8,"close":82813.1,"low":82813.1,"high":82896.8,"amount":0.743695,"vol":61632.56600298,"count":1065},{"id":1791438540,"open":82891.9,"close":82897.1,"low":82883.41,"high":82904.8,"amount":1.885953,"vol":156341.66066297,"count":192},{"id":1791438480,"open":82875.2,"close":82890.4,"low":82875.2,"high":82915.6,"amount":1.76631,"vol":146417.14431497,"count":544},{"id":1791438420,"open":82836.4,"close":82872.6,"low":82834.61,"high":82874.8,"amount":1.645938,"vol":136376.68771297,"count":83},{"id":1791438360,"open":82858.6,"close":82836.41,"low":82836.41,"high":82858.6,"amount":0.6788303316249461,"vol":56234.79854734,"count":304},{"id":1791438300,"open":82870.0,"close":82860.74,"low":82859.0,"high":82872.8,"amount":0.5035902033411339,"vol":41731.16309364,"count":187},{"id":1791438240,"open":82862.88,"close":82861.4,"low":82861.4,"high":82862.88,"amount":0.319724,"vol":26492.80419588,"count":5},{"id":1791438180,"open":82904.0,"close":82897.37,"low":82897.37,"high":82905.99,"amount":0.391745,"vol":32477.25348051,"count":10},{"id":1791438120,"open":82920.83,"close":82920.83,"low":82920.83,"high":82920.83,"amount":0.0,"vol":0.0,"count":0},{"id":1791438060,"open":82920.83,"close":82920.83,"low":82920.83,"high":82920.83,"amount":0.002843,"vol":235.74391969,"count":1},{"id":1791438000,"open":82972.5,"close":82925.38,"low":82925.38,"high":82972.5,"amount":1.708172,"vol":141656.26062261,"count":10},{"id":1791437940,"open":82977.23,"close":82977.23,"low":82977.23,"high":82977.23,"amount":0.007215,"vol":598.68071445,"count":2},{"id":1791437880,"open":82938.46,"close":82938.46,"low":82938.46,"high":82938.46,"amount":2.34E-4,"vol":19.40759964,"count":1},{"id":1791437820,"open":82989.78,"close":82950.74,"low":82950.74,"high":82989.78,"amount":2.165188,"vol":179636.86903638,"count":11},{"id":1791437760,"open":82941.3,"close":82989.6,"low":82941.3,"high":82989.6,"amount":0.899183,"vol":74588.12685762,"count":1116},{"id":1791437700,"open":82977.6,"close":82940.8,"low":82931.8,"high":82984.59,"amount":34.55159783,"vol":2867195.102123172,"count":156},{"id":1791437640,"open":82954.98,"close":82976.6,"low":82954.98,"high":82976.6,"amount":0.004895440097921065,"vol":406.18476667652,"count":31},{"id":1791437580,"open":82885.0,"close":82953.1,"low":82885.0,"high":82953.1,"amount":1.345043,"vol":111508.55699771,"count":5032},{"id":1791437520,"open":82848.59,"close":82884.9,"low":82827.91,"high":82884.9,"amount":0.833904,"vol":69088.85109587,"count":2068},{"id":1791437460,"open":82879.9,"close":82858.2,"low":82858.2,"high":82879.9,"amount":0.37027,"vol":30685.08512186,"count":49},{"id":1791437400,"open":82888.91,"close":82894.4,"low":82888.91,"high":82894.4,"amount":0.039061,"vol":3237.79220803,"count":213},{"id":1791437340,"open":82930.2,"close":82889.4,"low":82884.02,"high":82930.2,"amount":0.912555,"vol":75656.12591933,"count":135},{"id":1791437280,"open":82919.0,"close":82930.2,"low":82919.0,"high":82932.0,"amount":0.145018,"vol":12026.0035689,"count":929},{"id":1791437220,"open":82893.9,"close":82918.6,"low":82893.9,"high":82931.3,"amount":1.539518,"vol":127650.72788487,"count":3292},{"id":1791437160,"open":82909.99,"close":82902.0,"low":82902.0,"high":82910.0,"amount":0.214423,"vol":17776.10607922,"count":20},{"id":1791437100,"open":82951.8,"close":82912.89,"low":82900.81,"high":82951.8,"amount":23.396009,"vol":1939726.35917997,"count":2694},{"id":1791437040,"open":82914.9,"close":82951.9,"low":82914.9,"high":82951.9,"amount":0.15173195,"vol":12583.0386835468,"count":389},{"id":1791436980,"open":82848.6,"close":82914.9,"low":82848.6,"high":82914.9,"amount":0.614065762,"vol":50891.484132788,"count":894},{"id":1791436920,"open":82836.7,"close":82847.9,"low":82836.7,"high":82847.9,"amount":5.057493,"vol":418955.77986203,"count":168},{"id":1791436860,"open":82828.6,"close":82836.6,"low":82828.6,"high":82836.6,"amount":1.317077,"vol":109091.9498833,"count":122},{"id":1791436800,"open":82804.9,"close":82827.9,"low":82804.9,"high":82827.9,"amount":0.980128952,"vol":81174.06958379224,"count":379},{"id":1791436740,"open":82799.9,"close":82803.9,"low":82796.8,"high":82803.9,"amount":0.484259,"vol":40095.75772445,"count":159},{"id":1791436680,"open":82805.1,"close":82798.9,"low":82768.4,"high":82805.1,"amount":0.624204,"vol":51678.57168717,"count":1428},{"id":1791436620,"open":82792.59,"close":82795.61,"low":82769.7,"high":82806.89,"amount":0.7519785203567011,"vol":62253.54482275,"count":418},{"id":1791436560,"open":82720.6,"close":82791.6,"low":82720.6,"high":82791.6,"amount":1.21147604,"vol":100230.9235756508,"count":949},{"id":1791436500,"open":82738.09,"close":82717.61,"low":82713.8,"high":82740.0,"amount":1.163943,"vol":96296.2372883308,"count":1628},{"id":1791436440,"open":82717.6,"close":82730.3,"low":82713.8,"high":82730.3,"amount":2.333742,"vol":193043.24205171,"count":505},{"id":1791436380,"open":82702.1,"close":82723.6,"low":82702.1,"high":82726.69,"amount":0.791532,"vol":65471.95008051,"count":2773},{"id":1791436320,"open":82656.9,"close":82702.0,"low":82656.9,"high":82702.0,"amount":0.889857,"vol":73568.1639557,"count":2862},{"id":1791436260,"open":82618.81,"close":82655.1,"low":82618.81,"high":82656.8,"amount":1.233886,"vol":101951.28280354,"count":1068},{"id":1791436200,"open":82595.21,"close":82618.81,"low":82595.21,"high":82646.1,"amount":25.908608,"vol":2140532.60048131,"count":3190},{"id":1791436140,"open":82612.1,"close":82596.2,"low":82595.3,"high":82612.1,"amount":24.801139,"vol":2048535.14980418,"count":1180},{"id":1791436080,"open":82575.3,"close":82609.7,"low":82575.3,"high":82611.9,"amount":0.240366,"vol":19852.78734648,"count":1082},{"id":1791436020,"open":82634.3,"close":82573.3,"low":82558.4,"high":82634.3,"amount":1.658438,"vol":137009.88053107,"count":1735},{"id":1791435960,"open":82596.3,"close":82629.7,"low":82580.52,"high":82634.3,"amount":2.954829,"vol":244065.24673453,"count":2471},{"id":1791435900,"open":82617.6,"close":82597.5,"low":82596.4,"high":82657.8,"amount":1.65134,"vol":136450.4359116,"count":2165},{"id":1791435840,"open":82665.09,"close":82620.6,"low":82617.6,"high":82665.09,"amount":1.910742,"vol":157928.3136835,"count":310},{"id":1791435780,"open":82604.3,"close":82693.7,"low":82591.8,"high":82693.7,"amount":1.026093,"vol":84772.29132131,"count":1209},{"id":1791435720,"open":82694.39,"close":82608.1,"low":82603.5,"high":82702.2,"amount":4.6053795762186525,"vol":380748.99400895234,"count":6281},{"id":1791435660,"open":82658.11,"close":82690.5,"low":82658.11,"high":82694.2,"amount":0.245975,"vol":20336.21749918,"count":1896},{"id":1791435600,"open":82630.0,"close":82657.1,"low":82627.1,"high":82662.1,"amount":0.748428,"vol":61858.84485093,"count":1754},{"id":1791435540,"open":82630.2,"close":82639.0,"low":82630.1,"high":82645.18,"amount":0.4773875202695205,"vol":39450.38173705,"count":1618},{"id":1791435480,"open":82602.6,"close":82630.19,"low":82598.41,"high":82630.19,"amount":15.083046,"vol":1246268.64034045,"count":856},{"id":1791435420,"open":82599.6,"close":82602.2,"low":82540.9,"high":82602.2,"amount":1.293316,"vol":106796.65247623,"count":2388},{"id":1791435360,"open":82632.4,"close":82599.7,"low":82599.7,"high":82632.4,"amount":1.094572,"vol":90433.81361478,"count":3450},{"id":1791435300,"open":82657.1,"close":82632.6,"low":82626.71,"high":82657.1,"amount":2.000167,"vol":165286.42696096,"count":2280},{"id":1791435240,"open":82687.2,"close":82654.9,"low":82654.9,"high":82700.7,"amount":0.971908,"vol":80358.03504545,"count":2938},{"id":1791435180,"open":82641.3,"close":82681.2,"low":82641.3,"high":82686.9,"amount":0.145555,"vol":12031.20799063,"count":612},{"id":1791435120,"open":82629.79,"close":82640.8,"low":82626.81,"high":82658.9,"amount":1.4569664754088525,"vol":120397.10974517767,"count":1388},{"id":1791435060,"open":82557.0,"close":82625.1,"low":82541.8,"high":82629.4,"amount":0.7361501130031757,"vol":60785.49751547,"count":2557},{"id":1791435000,"open":82570.4,"close":82557.0,"low":82555.91,"high":82586.5,"amount":1.118063,"vol":92313.32319426,"count":1178},{"id":1791434940,"open":82483.0,"close":82568.6,"low":82483.0,"high":82570.1,"amount":0.451306,"vol":37245.2701892,"count":2290},{"id":1791434880,"open":82469.11,"close":82477.0,"low":82441.3,"high":82484.1,"amount":2.935422,"vol":242071.72468561,"count":1646},{"id":1791434820,"open":82452.2,"close":82472.9,"low":82452.2,"high":82507.6,"amount":0.758053,"vol":62528.68421803,"count":1632},{"id":1791434760,"open":82436.0,"close":82451.5,"low":82430.51,"high":82492.0,"amount":1.3367270334568766,"vol":110208.43337715016,"count":961},{"id":1791434700,"open":82504.0,"close":82441.9,"low":82436.1,"high":82514.09,"amount":0.6035931671671672,"vol":49779.72326459831,"count":430},{"id":1791434640,"open":82524.77,"close":82495.02,"low":82484.01,"high":82524.77,"amount":14.286714,"vol":1178584.38197393,"count":14},{"id":1791434580,"open":82544.65,"close":82528.67,"low":82528.67,"high":82569.3,"amount":2.593066,"vol":214081.45445946,"count":3762},{"id":1791434520,"open":82495.0,"close":82544.6,"low":82493.2,"high":82544.6,"amount":1.583905,"vol":130691.76604794,"count":3455},{"id":1791434460,"open":82537.0,"close":82496.0,"low":82493.6,"high":82537.0,"amount":0.5477824483316083,"vol":45207.89603356259,"count":234},{"id":1791434400,"open":82559.0,"close":82551.6,"low":82545.59,"high":82567.8,"amount":1.866612,"vol":154089.36465765,"count":355},{"id":1791434340,"open":82625.3,"close":82576.02,"low":82576.0,"high":82625.3,"amount":10.76384,"vol":889281.85606959,"count":1123},{"id":1791434280,"open":82678.5,"close":82625.18,"low":82608.5,"high":82678.5,"amount":0.548584,"vol":45330.32349431,"count":1143},{"id":1791434220,"open":82758.1,"close":82678.8,"low":82678.8,"high":82758.1,"amount":1.448895,"vol":119849.39413135,"count":3800},{"id":1791434160,"open":82762.7,"close":82761.1,"low":82752.41,"high":82789.6,"amount":4.129899,"vol":341833.10137331,"count":2288},{"id":1791434100,"open":82807.5,"close":82762.71,"low":82762.71,"high":82807.5,"amount":1.721277,"vol":142485.774251,"count":2864},{"id":1791434040,"open":82783.39,"close":82808.2,"low":82783.39,"high":82814.5,"amount":1.421724,"vol":117727.04641061,"count":510},{"id":1791433980,"open":82837.0,"close":82783.4,"low":82777.7,"high":82858.3,"amount":3.950615,"vol":327153.88664707,"count":3195},{"id":1791433920,"open":82789.51,"close":82835.9,"low":82789.51,"high":82837.0,"amount":1.05734,"vol":87549.94636914,"count":584},{"id":1791433860,"open":82894.71,"close":82789.7,"low":82789.7,"high":82894.71,"amount":2.08856,"vol":173024.35984824,"count":8733},{"id":1791433800,"open":82846.8,"close":82890.1,"low":82846.8,"high":82891.1,"amount":0.453344824,"vol":37564.92660213748,"count":704},{"id":1791433740,"open":82824.0,"close":82846.78,"low":82824.0,"high":82861.43,"amount":2.9560554,"vol":244906.4529147088,"count":1536},{"id":1791433680,"open":82778.9,"close":82816.6,"low":82778.9,"high":82823.9,"amount":0.833414,"vol":69001.49877171,"count":701},{"id":1791433620,"open":82764.7,"close":82777.9,"low":82764.7,"high":82816.1,"amount":3.50599363,"vol":290285.4756916154,"count":1194},{"id":1791433560,"open":82787.7,"close":82763.7,"low":82719.71,"high":82811.4,"amount":5.43561086,"vol":449894.2018998114,"count":4119},{"id":1791433500,"open":82549.0,"close":82787.8,"low":82549.0,"high":82791.43,"amount":4.386214256263615,"vol":362746.454698932,"count":7987},{"id":1791433440,"open":82456.67,"close":82533.1,"low":82456.67,"high":82552.71,"amount":2.386849992,"vol":196962.9865933997,"count":1290},{"id":1791433380,"open":82422.9,"close":82450.22,"low":82416.8,"high":82456.6,"amount":1.51813,"vol":125150.43833206,"count":1336},{"id":1791433320,"open":82378.99,"close":82422.7,"low":82338.91,"high":82422.7,"amount":1.917592996129716,"vol":157979.12254295818,"count":3081},{"id":1791433260,"open":82292.0,"close":82378.9,"low":82257.0,"high":82378.9,"amount":3.660230598653779,"vol":301253.9426507,"count":3784},{"id":1791433200,"open":82565.71,"close":82312.41,"low":82216.12,"high":82565.71,"amount":5.359625313459818,"vol":441720.8838821023,"count":3360},{"id":1791433140,"open":82666.22,"close":82565.71,"low":82565.71,"high":82666.22,"amount":0.918760076994233,"vol":75906.27025989306,"count":1111},{"id":1791433080,"open":82650.35,"close":82649.81,"low":82649.81,"high":82667.7,"amount":0.1856679847205575,"vol":15347.6990566,"count":42},{"id":1791433020,"open":82647.81,"close":82673.89,"low":82647.6,"high":82675.6,"amount":2.910688580075403,"vol":240583.75697432,"count":747},{"id":1791432960,"open":82730.8,"close":82647.8,"low":82647.8,"high":82730.8,"amount":0.37463293910277995,"vol":30979.40859827,"count":1835},{"id":1791432900,"open":82702.29,"close":82731.1,"low":82702.29,"high":82738.6,"amount":0.5724429055347166,"vol":47356.67352442,"count":1390},{"id":1791432840,"open":82659.2,"close":82701.67,"low":82606.5,"high":82702.1,"amount":2.6720568860342317,"vol":220875.65138804776,"count":2088},{"id":1791432780,"open":82675.9,"close":82659.5,"low":82659.5,"high":82675.9,"amount":0.249740983069831,"vol":20644.923303,"count":655},{"id":1791432720,"open":82722.0,"close":82680.6,"low":82676.0,"high":82722.0,"amount":1.5650459372688177,"vol":129438.77983572,"count":3673},{"id":1791432660,"open":82770.0,"close":82722.99,"low":82722.0,"high":82790.2,"amount":0.6207549183170235,"vol":51369.21602658,"count":3386},{"id":1791432600,"open":82755.0,"close":82769.1,"low":82747.0,"high":82769.1,"amount":0.654784,"vol":54188.03039198,"count":174},{"id":1791432540,"open":82778.7,"close":82741.6,"low":82741.6,"high":82780.1,"amount":1.276124,"vol":105617.38840917,"count":2417},{"id":1791432480,"open":82754.7,"close":82778.2,"low":82754.7,"high":82778.2,"amount":0.59164,"vol":48962.70867368,"count":143},{"id":1791432420,"open":82761.2,"close":82754.2,"low":82720.7,"high":82761.2,"amount":1.041794919855862,"vol":86199.26169788,"count":931},{"id":1791432360,"open":82653.59,"close":82761.0,"low":82653.59,"high":82761.0,"amount":4.811987546494139,"vol":397927.29009364,"count":8251},{"id":1791432300,"open":82647.7,"close":82653.59,"low":82647.7,"high":82653.6,"amount":0.8534680027542902,"vol":70537.255101,"count":332},{"id":1791432240,"open":82647.7,"close":82647.69,"low":82646.71,"high":82647.7,"amount":0.027093,"vol":2239.17241233,"count":7},{"id":1791432180,"open":82650.7,"close":82648.7,"low":82648.7,"high":82652.7,"amount":1.7012640007383364,"vol":140610.47607433,"count":237},{"id":1791432120,"open":82701.01,"close":82649.7,"low":82647.0,"high":82701.01,"amount":1.8356103159391193,"vol":151747.62007349,"count":2229},{"id":1791432060,"open":82713.4,"close":82702.0,"low":82695.51,"high":82714.5,"amount":2.6162115553297878,"vol":216374.52178713,"count":1427},{"id":1791432000,"open":82739.7,"close":82715.3,"low":82691.7,"high":82749.69,"amount":28.723625554364684,"vol":2375360.89892324,"count":2433},{"id":1791431940,"open":82755.5,"close":82738.73,"low":82738.7,"high":82755.5,"amount":0.4421078985470329,"vol":36584.14568886,"count":1244},{"id":1791431880,"open":82784.7,"close":82755.5,"low":82754.51,"high":82784.7,"amount":0.9346485697635383,"vol":77357.06254488,"count":1839},{"id":1791431820,"open":82773.7,"close":82784.71,"low":82773.7,"high":82785.8,"amount":25.749720366669163,"vol":2131404.37146072,"count":273},{"id":1791431760,"open":82736.7,"close":82773.8,"low":82736.7,"high":82773.8,"amount":1.583038,"vol":131010.5385292,"count":2619},{"id":1791431700,"open":82731.49,"close":82740.7,"low":82724.6,"high":82744.7,"amount":0.47328285611274484,"vol":39153.96160347,"count":501},{"id":1791431640,"open":82702.51,"close":82731.5,"low":82697.5,"high":82731.5,"amount":0.8435799979032764,"vol":69772.61160951,"count":550},{"id":1791431580,"open":82711.71,"close":82698.6,"low":82671.61,"high":82721.8,"amount":4.928650925016369,"vol":407598.2166142,"count":2822},{"id":1791431520,"open":82733.0,"close":82711.8,"low":82677.17,"high":82735.0,"amount":2.170110609211896,"vol":179473.0247704111,"count":694},{"id":1791431460,"open":82787.5,"close":82732.0,"low":82727.0,"high":82787.5,"amount":1.3881148825868088,"vol":114857.68758685,"count":57},{"id":1791431400,"open":82854.5,"close":82790.2,"low":82788.2,"high":82854.5,"amount":2.7254928365913926,"vol":225755.81495499,"count":8091},{"id":1791431340,"open":82862.2,"close":82854.51,"low":82854.51,"high":82862.2,"amount":15.736492,"vol":1303959.49472883,"count":272},{"id":1791431280,"open":82847.3,"close":82866.2,"low":82847.3,"high":82866.2,"amount":1.673931347835675,"vol":138691.71577638,"count":1394},{"id":1791431220,"open":82845.6,"close":82855.6,"low":82844.4,"high":82855.6,"amount":0.8738364245119312,"vol":72395.66844974,"count":945},{"id":1791431160,"open":82848.6,"close":82845.59,"low":82843.1,"high":82850.8,"amount":1.6297871959373549,"vol":135024.22365878,"count":817},{"id":1791431100,"open":82833.7,"close":82847.8,"low":82797.61,"high":82847.8,"amount":5.153007,"vol":426811.45089794,"count":4397},{"id":1791431040,"open":82833.8,"close":82833.7,"low":82833.7,"high":82833.81,"amount":0.00854678615760883,"vol":707.9627647999998,"count":18},{"id":1791430980,"open":82846.7,"close":82833.8,"low":82833.8,"high":82846.7,"amount":1.0669167861576088,"vol":88384.81281677,"count":500},{"id":1791430920,"open":82879.8,"close":82846.8,"low":82846.8,"high":82886.8,"amount":2.1235980927731077,"vol":175986.69068014,"count":1490},{"id":1791430860,"open":82864.71,"close":82879.8,"low":82849.71,"high":82879.8,"amount":0.9715347496934461,"vol":80503.31855416,"count":669},{"id":1791430800,"open":82864.71,"close":82872.95,"low":82864.71,"high":82877.7,"amount":0.436427,"vol":36164.41338375,"count":19},{"id":1791430740,"open":82859.9,"close":82882.9,"low":82859.9,"high":82882.9,"amount":0.699682,"vol":57983.8179643,"count":4708},{"id":1791430680,"open":82846.5,"close":82853.8,"low":82846.5,"high":82859.8,"amount":1.9426227581832183,"vol":160962.7521114,"count":1110},{"id":1791430620,"open":82851.19,"close":82846.4,"low":82814.21,"high":82851.19,"amount":1.6924887712854426,"vol":140188.48788536,"count":2294},{"id":1791430560,"open":82842.3,"close":82851.2,"low":82842.3,"high":82860.4,"amount":0.563519,"vol":46689.15207912,"count":2806},{"id":1791430500,"open":82843.31,"close":82833.2,"low":82809.3,"high":82843.32,"amount":0.523769580692056,"vol":43382.88329597,"count":1919},{"id":1791430440,"open":82856.3,"close":82845.2,"low":82844.2,"high":82876.3,"amount":1.306834767863124,"vol":108284.7101212,"count":1297},{"id":1791430380,"open":82874.39,"close":82855.3,"low":82854.8,"high":82874.39,"amount":1.4729487609392353,"vol":122048.9777486,"count":84},{"id":1791430320,"open":82964.3,"close":82876.4,"low":82843.41,"high":82964.3,"amount":23.980346637050797,"vol":1987749.6083974,"count":2365},{"id":1791430260,"open":82974.0,"close":82964.7,"low":82964.7,"high":82991.3,"amount":1.0553423053817317,"vol":87573.61916378,"count":1990},{"id":1791430200,"open":82945.61,"close":82973.99,"low":82903.69,"high":82973.99,"amount":3.049910910068256,"vol":252954.9762588,"count":2711},{"id":1791430140,"open":82950.6,"close":82945.61,"low":82945.6,"high":82950.6,"amount":0.3040166543544619,"vol":25216.96363465,"count":89},{"id":1791430080,"open":82981.4,"close":82950.9,"low":82950.9,"high":82981.4,"amount":0.5912986174330086,"vol":49061.42519402,"count":601},{"id":1791430020,"open":82970.1,"close":82978.6,"low":82967.76,"high":83008.0,"amount":4.7631540678759245,"vol":395273.3003072723,"count":4719},{"id":1791429960,"open":82927.8,"close":82969.5,"low":82917.5,"high":82969.5,"amount":2.7184904131467458,"vol":225460.01529976,"count":6833},{"id":1791429900,"open":82948.7,"close":82927.8,"low":82927.8,"high":82958.1,"amount":2.381744646705592,"vol":197555.35330284,"count":3629},{"id":1791429840,"open":82935.2,"close":82946.8,"low":82935.2,"high":82966.99,"amount":2.79932235,"vol":232212.670735913,"count":2505},{"id":1791429780,"open":82852.1,"close":82935.1,"low":82852.1,"high":82935.1,"amount":0.863717,"vol":71588.66268199,"count":3461},{"id":1791429720,"open":82769.79,"close":82852.0,"low":82746.7,"high":82852.0,"amount":2.766112,"vol":228981.21105717,"count":2898},{"id":1791429660,"open":82864.01,"close":82769.6,"low":82643.01,"high":82864.01,"amount":6.2985500876948475,"vol":520982.5414469616,"count":8296},{"id":1791429600,"open":82839.2,"close":82864.09,"low":82817.1,"high":82864.09,"amount":1.778661239951304,"vol":147354.46008492698,"count":2625},{"id":1791429540,"open":82879.4,"close":82840.2,"low":82838.1,"high":82883.4,"amount":2.473138483101372,"vol":204961.29293677423,"count":1444},{"id":1791429480,"open":82931.5,"close":82879.4,"low":82877.8,"high":82931.5,"amount":0.7256747309198667,"vol":60160.86877557,"count":5695},{"id":1791429420,"open":82892.4,"close":82932.9,"low":82892.4,"high":82941.6,"amount":1.3323246669186306,"vol":110472.26357318,"count":1124},{"id":1791429360,"open":82863.4,"close":82892.3,"low":82863.39,"high":82892.3,"amount":5.0166819287515985,"vol":415758.80973754,"count":1620},{"id":1791429300,"open":82905.9,"close":82863.39,"low":82863.39,"high":82905.9,"amount":0.4333766787425042,"vol":35922.08252978515,"count":2951},{"id":1791429240,"open":82919.31,"close":82906.7,"low":82906.0,"high":82919.31,"amount":0.3869566871607585,"vol":32084.316224,"count":1567},{"id":1791429180,"open":82945.3,"close":82919.4,"low":82919.4,"high":82945.3,"amount":1.016375,"vol":84294.49927273,"count":5714},{"id":1791429120,"open":82973.5,"close":82945.31,"low":82945.2,"high":82973.5,"amount":1.2635956362750105,"vol":104821.01667447,"count":5212},{"id":1791429060,"open":82982.99,"close":82975.9,"low":82973.9,"high":82982.99,"amount":1.755717,"vol":145688.56564542,"count":755},{"id":1791429000,"open":82965.6,"close":82962.1,"low":82962.1,"high":82984.2,"amount":1.395176,"vol":115765.07547892,"count":4151},{"id":1791428940,"open":82942.7,"close":82965.4,"low":82942.7,"high":82965.4,"amount":20.230247,"vol":1678264.90951561,"count":1927},{"id":1791428880,"open":82923.71,"close":82942.6,"low":82923.71,"high":82942.6,"amount":1.74668,"vol":144859.29784907,"count":800},{"id":1791428820,"open":82942.7,"close":82924.6,"low":82906.82,"high":82960.7,"amount":5.492115,"vol":455441.45818864,"count":3399},{"id":1791428760,"open":83010.8,"close":82958.7,"low":82925.81,"high":83010.8,"amount":2.7991018988482725,"vol":232185.54113546314,"count":3049},{"id":1791428700,"open":83021.4,"close":83019.02,"low":83011.4,"high":83021.4,"amount":0.61123,"vol":50742.70430059,"count":984},{"id":1791428640,"open":83065.9,"close":83025.7,"low":83021.4,"high":83065.9,"amount":1.326869,"vol":110192.5999028,"count":373},{"id":1791428580,"open":83126.7,"close":83066.48,"low":83066.4,"high":83126.7,"amount":1.7088832726755225,"vol":142006.12635906,"count":757},{"id":1791428520,"open":83139.81,"close":83126.71,"low":83126.71,"high":83139.81,"amount":0.29766741898339677,"vol":24747.45910143,"count":578},{"id":1791428460,"open":83178.7,"close":83146.2,"low":83140.2,"high":83178.7,"amount":2.557456,"vol":212694.20461368,"count":2268},{"id":1791428400,"open":83157.31,"close":83178.3,"low":83149.8,"high":83178.3,"amount":2.090167,"vol":173821.86988057,"count":985},{"id":1791428340,"open":83162.8,"close":83157.8,"low":83157.8,"high":83162.8,"amount":0.744086,"vol":61878.43199925,"count":205},{"id":1791428280,"open":83163.8,"close":83165.8,"low":83163.8,"high":83165.8,"amount":0.638607,"vol":53109.9833766,"count":65},{"id":1791428220,"open":83163.8,"close":83163.8,"low":83163.8,"high":83163.8,"amount":0.335846,"vol":27930.2295748,"count":33},{"id":1791428160,"open":83137.8,"close":83163.8,"low":83137.8,"high":83165.7,"amount":3.831317,"vol":318589.2291886,"count":6376},{"id":1791428100,"open":83124.0,"close":83137.7,"low":83124.0,"high":83137.7,"amount":1.219518,"vol":101381.16357823,"count":2058},{"id":1791428040,"open":83116.4,"close":83123.78,"low":83116.4,"high":83130.1,"amount":1.5259132769848947,"vol":126837.33649477,"count":1229},{"id":1791427980,"open":83161.61,"close":83115.8,"low":83115.8,"high":83161.61,"amount":1.320737,"vol":109808.58466355,"count":1397},{"id":1791427920,"open":83176.5,"close":83161.6,"low":83161.6,"high":83176.5,"amount":0.810043,"vol":67369.83653922,"count":2360}]}