Unift on Nostr: ...
{"event_rep":"rep","channel":"market_e_btcusdt_kline_60min","data":[{"amount":100911061.545,"close":30429.7,"ds":"2023-04-13 22:00:00","high":30505.82,"id":1681394400,"low":30172.605,"open":30175.91,"tradeId":712696,"vol":3323},{"amount":102131369.37,"close":30428.79,"ds":"2023-04-13 23:00:00","high":30532.49,"id":1681398000,"low":30309.115,"open":30444.57,"tradeId":712845,"vol":3361},{"amount":42995875.46,"close":30308.955,"ds":"2023-04-14 00:00:00","high":30456.715,"id":1681401600,"low":30266.01,"open":30434.43,"tradeId":712979,"vol":1415},{"amount":60122485.03,"close":30422.685,"ds":"2023-04-14 01:00:00","high":30422.685,"id":1681405200,"low":30287.8,"open":30310.16,"tradeId":713119,"vol":1981},{"amount":44944587.785,"close":30438.155,"ds":"2023-04-14 02:00:00","high":30513.425,"id":1681408800,"low":30408.115,"open":30421.99,"tradeId":713251,"vol":1475},{"amount":58610482.925,"close":30317.46,"ds":"2023-04-14 03:00:00","high":30438.265,"id":1681412400,"low":30316.675,"open":30438.265,"tradeId":713386,"vol":1930},{"amount":35812936.355,"close":30262.925,"ds":"2023-04-14 04:00:00","high":30333.57,"id":1681416000,"low":30208.61,"open":30318.115,"tradeId":713515,"vol":1183},{"amount":10632188.67,"close":30291.615,"ds":"2023-04-14 05:00:00","high":30326.71,"id":1681419600,"low":30245.01,"open":30253.1,"tradeId":713637,"vol":351},{"amount":59631381,"close":30293.87,"ds":"2023-04-14 06:00:00","high":30387.345,"id":1681423200,"low":30284.36,"open":30286.61,"tradeId":713771,"vol":1966},{"amount":31435470.52,"close":30364.65,"ds":"2023-04-14 07:00:00","high":30376.545,"id":1681426800,"low":30280.9,"open":30293.665,"tradeId":713897,"vol":1037},{"amount":260702597.635,"close":30753.08,"ds":"2023-04-14 08:00:00","high":30785.415,"id":1681430400,"low":30311.84,"open":30382.415,"tradeId":714100,"vol":8521},{"amount":167127982.495,"close":30779.3,"ds":"2023-04-14 09:00:00","high":30854.6,"id":1681434000,"low":30712.255,"open":30739.115,"tradeId":714264,"vol":5429},{"amount":68414072.425,"close":30589.1,"ds":"2023-04-14 10:00:00","high":30806.96,"id":1681437600,"low":30543.305,"open":30784.16,"tradeId":714400,"vol":2229},{"amount":46166222.065,"close":30690.995,"ds":"2023-04-14 11:00:00","high":30732.74,"id":1681441200,"low":30555.38,"open":30595.485,"tradeId":714532,"vol":1508},{"amount":28593681.605,"close":30698.46,"ds":"2023-04-14 12:00:00","high":30741.575,"id":1681444800,"low":30674.075,"open":30685.17,"tradeId":714661,"vol":931},{"amount":41642257.04,"close":30793.075,"ds":"2023-04-14 13:00:00","high":30830.02,"id":1681448400,"low":30695.18,"open":30705.405,"tradeId":714793,"vol":1353},{"amount":113961954.015,"close":30934.21,"ds":"2023-04-14 14:00:00","high":30957.415,"id":1681452000,"low":30716.17,"open":30791.365,"tradeId":714942,"vol":3694},{"amount":92286945.455,"close":30733.72,"ds":"2023-04-14 15:00:00","high":30958.56,"id":1681455600,"low":30733.72,"open":30933.815,"tradeId":715089,"vol":2989},{"amount":76024042.7,"close":30731.885,"ds":"2023-04-14 16:00:00","high":30785.37,"id":1681459200,"low":30662.365,"open":30736.13,"tradeId":715227,"vol":2473},{"amount":17480882.155,"close":30779.265,"ds":"2023-04-14 17:00:00","high":30790.1,"id":1681462800,"low":30700.455,"open":30727.055,"tradeId":715351,"vol":569},{"amount":14437296,"close":30761.485,"ds":"2023-04-14 18:00:00","high":30821.665,"id":1681466400,"low":30758.745,"open":30791.305,"tradeId":715473,"vol":469},{"amount":18458368.975,"close":30799.06,"ds":"2023-04-14 19:00:00","high":30803.04,"id":1681470000,"low":30733.77,"open":30765.5,"tradeId":715597,"vol":600},{"amount":80162748.4,"close":30609.95,"ds":"2023-04-14 20:00:00","high":30839.71,"id":1681473600,"low":30609.95,"open":30801.355,"tradeId":715742,"vol":2609},{"amount":89204802.61,"close":30743.21,"ds":"2023-04-14 21:00:00","high":30743.5,"id":1681477200,"low":30585.535,"open":30585.535,"tradeId":715889,"vol":2909},{"amount":171424212.185,"close":30593.9,"ds":"2023-04-14 22:00:00","high":30756.79,"id":1681480800,"low":30527.96,"open":30742.615,"tradeId":716051,"vol":5598},{"amount":291760193.475,"close":30247.585,"ds":"2023-04-14 23:00:00","high":30622.865,"id":1681484400,"low":30130.285,"open":30603.345,"tradeId":716258,"vol":9614},{"amount":100756173.295,"close":30140.96,"ds":"2023-04-15 00:00:00","high":30269.41,"id":1681488000,"low":30017.16,"open":30239.76,"tradeId":716410,"vol":3342},{"amount":52326220.73,"close":30281.03,"ds":"2023-04-15 01:00:00","high":30281.03,"id":1681491600,"low":30132.325,"open":30142.085,"tradeId":716544,"vol":1731},{"amount":68817028.205,"close":30271.96,"ds":"2023-04-15 02:00:00","high":30354.61,"id":1681495200,"low":30249.135,"open":30274.105,"tradeId":716685,"vol":2272},{"amount":51347705.595,"close":30301.7,"ds":"2023-04-15 03:00:00","high":30340.88,"id":1681498800,"low":30201.74,"open":30277.135,"tradeId":716820,"vol":1696},{"amount":95296661.855,"close":30442.73,"ds":"2023-04-15 04:00:00","high":30504.875,"id":1681502400,"low":30273.46,"open":30314.745,"tradeId":716967,"vol":3138},{"amount":33653276.74,"close":30454.63,"ds":"2023-04-15 05:00:00","high":30508.105,"id":1681506000,"low":30393.745,"open":30444.56,"tradeId":717098,"vol":1105},{"amount":32229575.67,"close":30441.765,"ds":"2023-04-15 06:00:00","high":30454.915,"id":1681509600,"low":30410.52,"open":30454.915,"tradeId":717226,"vol":1059},{"amount":39950294.045,"close":30465.9,"ds":"2023-04-15 07:00:00","high":30476.985,"id":1681513200,"low":30374.71,"open":30441.77,"tradeId":717356,"vol":1313},{"amount":75481895.845,"close":30397.92,"ds":"2023-04-15 08:00:00","high":30579.58,"id":1681516800,"low":30393.96,"open":30467.225,"tradeId":717496,"vol":2478},{"amount":30918255.975,"close":30389.185,"ds":"2023-04-15 09:00:00","high":30401.79,"id":1681520400,"low":30302.965,"open":30397.715,"tradeId":717625,"vol":1019},{"amount":27984490.43,"close":30393.16,"ds":"2023-04-15 10:00:00","high":30432.095,"id":1681524000,"low":30346.055,"open":30388.46,"tradeId":717752,"vol":921},{"amount":9389266.48,"close":30365.3,"ds":"2023-04-15 11:00:00","high":30423.205,"id":1681527600,"low":30365.3,"open":30379.335,"tradeId":717873,"vol":309},{"amount":35550057.105,"close":30359.07,"ds":"2023-04-15 12:00:00","high":30391.805,"id":1681531200,"low":30340.475,"open":30377.06,"tradeId":718003,"vol":1171},{"amount":21244382.37,"close":30415.735,"ds":"2023-04-15 13:00:00","high":30419.4,"id":1681534800,"low":30358.995,"open":30358.995,"tradeId":718129,"vol":699},{"amount":28788117.235,"close":30377.3,"ds":"2023-04-15 14:00:00","high":30430.45,"id":1681538400,"low":30368.29,"open":30426.02,"tradeId":718254,"vol":947},{"amount":11169003.47,"close":30435.95,"ds":"2023-04-15 15:00:00","high":30455.675,"id":1681542000,"low":30388.89,"open":30388.89,"tradeId":718378,"vol":367},{"amount":25665887.065,"close":30382.57,"ds":"2023-04-15 16:00:00","high":30455.57,"id":1681545600,"low":30364.935,"open":30436.015,"tradeId":718503,"vol":844},{"amount":16615530.47,"close":30457.7,"ds":"2023-04-15 17:00:00","high":30463.55,"id":1681549200,"low":30382.57,"open":30382.57,"tradeId":718627,"vol":546},{"amount":4837904.575,"close":30417.44,"ds":"2023-04-15 18:00:00","high":30468.995,"id":1681552800,"low":30402.31,"open":30451.815,"tradeId":718748,"vol":159},{"amount":13678294.46,"close":30386.085,"ds":"2023-04-15 19:00:00","high":30438.85,"id":1681556400,"low":30364.315,"open":30416.595,"tradeId":718871,"vol":450},{"amount":7483074.785,"close":30421.43,"ds":"2023-04-15 20:00:00","high":30442.55,"id":1681560000,"low":30376.88,"open":30385.3,"tradeId":718992,"vol":246},{"amount":12222206.175,"close":30336.03,"ds":"2023-04-15 21:00:00","high":30440.04,"id":1681563600,"low":30293.255,"open":30422.075,"tradeId":719114,"vol":403},{"amount":24001110.885,"close":30350.52,"ds":"2023-04-15 22:00:00","high":30375.895,"id":1681567200,"low":30303.43,"open":30336.02,"tradeId":719238,"vol":791},{"amount":42234100.125,"close":30327.68,"ds":"2023-04-15 23:00:00","high":30418.91,"id":1681570800,"low":30326.38,"open":30355.38,"tradeId":719367,"vol":1390},{"amount":55161197.775,"close":30306.115,"ds":"2023-04-16 00:00:00","high":30337.79,"id":1681574400,"low":30266.08,"open":30328.405,"tradeId":719500,"vol":1820},{"amount":44215902.19,"close":30258.72,"ds":"2023-04-16 01:00:00","high":30319.01,"id":1681578000,"low":30202.01,"open":30313.665,"tradeId":719631,"vol":1461},{"amount":14599890.04,"close":30300.1,"ds":"2023-04-16 02:00:00","high":30301.71,"id":1681581600,"low":30246.25,"open":30248.39,"tradeId":719756,"vol":482},{"amount":11479056.315,"close":30315.76,"ds":"2023-04-16 03:00:00","high":30323.7,"id":1681585200,"low":30228.65,"open":30300.11,"tradeId":719878,"vol":379},{"amount":21768109.9,"close":30280.97,"ds":"2023-04-16 04:00:00","high":30335.11,"id":1681588800,"low":30269.125,"open":30319.665,"tradeId":720001,"vol":718},{"amount":7992675.555,"close":30263.76,"ds":"2023-04-16 05:00:00","high":30305.85,"id":1681592400,"low":30244.08,"open":30280.965,"tradeId":720123,"vol":264},{"amount":17863624.73,"close":30350.765,"ds":"2023-04-16 06:00:00","high":30358.63,"id":1681596000,"low":30245.43,"open":30264.925,"tradeId":720248,"vol":589},{"amount":35494474.435,"close":30297.55,"ds":"2023-04-16 07:00:00","high":30359.25,"id":1681599600,"low":30282.42,"open":30350.77,"tradeId":720376,"vol":1171},{"amount":37776155.09,"close":30285.765,"ds":"2023-04-16 08:00:00","high":30318.955,"id":1681603200,"low":30276.18,"open":30295.765,"tradeId":720503,"vol":1247},{"amount":51990200.395,"close":30239.685,"ds":"2023-04-16 09:00:00","high":30277.54,"id":1681606800,"low":30127.17,"open":30277.525,"tradeId":720639,"vol":1721},{"amount":7143663.155,"close":30276.7,"ds":"2023-04-16 10:00:00","high":30285.235,"id":1681610400,"low":30224.94,"open":30238.265,"tradeId":720761,"vol":236},{"amount":24374150.83,"close":30250.19,"ds":"2023-04-16 11:00:00","high":30267.495,"id":1681614000,"low":30230.01,"open":30263.985,"tradeId":720885,"vol":806},{"amount":29776623.525,"close":30291.735,"ds":"2023-04-16 12:00:00","high":30311.41,"id":1681617600,"low":30245.175,"open":30248.86,"tradeId":721013,"vol":983},{"amount":26135520.435,"close":30304.78,"ds":"2023-04-16 13:00:00","high":30338.95,"id":1681621200,"low":30291.74,"open":30291.74,"tradeId":721138,"vol":862},{"amount":7943515.77,"close":30306.845,"ds":"2023-04-16 14:00:00","high":30340.12,"id":1681624800,"low":30301.675,"open":30304.78,"tradeId":721261,"vol":262},{"amount":18514958.895,"close":30343.515,"ds":"2023-04-16 15:00:00","high":30392.815,"id":1681628400,"low":30295.615,"open":30306.22,"tradeId":721386,"vol":610},{"amount":3640653.04,"close":30339.2,"ds":"2023-04-16 16:00:00","high":30351.98,"id":1681632000,"low":30327.395,"open":30343.5,"tradeId":721506,"vol":120},{"amount":41413319.21,"close":30272.32,"ds":"2023-04-16 17:00:00","high":30339.205,"id":1681635600,"low":30263.115,"open":30339.205,"tradeId":721638,"vol":1367},{"amount":10231516.185,"close":30288.68,"ds":"2023-04-16 18:00:00","high":30288.68,"id":1681639200,"low":30259.06,"open":30262.605,"tradeId":721760,"vol":338},{"amount":10076679.805,"close":30242.46,"ds":"2023-04-16 19:00:00","high":30321.59,"id":1681642800,"low":30230.975,"open":30289.595,"tradeId":721882,"vol":333},{"amount":16481258.315,"close":30266.235,"ds":"2023-04-16 20:00:00","high":30273.5,"id":1681646400,"low":30224.535,"open":30225.615,"tradeId":722006,"vol":545},{"amount":36494481.87,"close":30245.93,"ds":"2023-04-16 21:00:00","high":30266.23,"id":1681650000,"low":30166.35,"open":30266.23,"tradeId":722134,"vol":1208},{"amount":46428712.145,"close":30305.655,"ds":"2023-04-16 22:00:00","high":30320.34,"id":1681653600,"low":30239.47,"open":30239.47,"tradeId":722264,"vol":1533},{"amount":13007572.035,"close":30334.26,"ds":"2023-04-16 23:00:00","high":30358.63,"id":1681657200,"low":30301.265,"open":30317.41,"tradeId":722387,"vol":429},{"amount":3636913.04,"close":30326.735,"ds":"2023-04-17 00:00:00","high":30338.49,"id":1681660800,"low":30259.7,"open":30333,"tradeId":722507,"vol":120},{"amount":23505454.46,"close":30300,"ds":"2023-04-17 01:00:00","high":30370.995,"id":1681664400,"low":30299.725,"open":30337.045,"tradeId":722635,"vol":775},{"amount":3639009.5,"close":30380.59,"ds":"2023-04-17 02:00:00","high":30382.22,"id":1681668000,"low":30299,"open":30307.585,"tradeId":722755,"vol":120},{"amount":99631114.5,"close":30304.3,"ds":"2023-04-17 03:00:00","high":30533.05,"id":1681671600,"low":30295.945,"open":30380.875,"tradeId":722906,"vol":3274},{"amount":80640130.89,"close":30335.9,"ds":"2023-04-17 04:00:00","high":30403.74,"id":1681675200,"low":30221.64,"open":30326.575,"tradeId":723047,"vol":2659},{"amount":64337869.445,"close":30385.245,"ds":"2023-04-17 05:00:00","high":30385.245,"id":1681678800,"low":30282.24,"open":30345.4,"tradeId":723183,"vol":2121},{"amount":31319079.41,"close":30330.515,"ds":"2023-04-17 06:00:00","high":30396.01,"id":1681682400,"low":30302.765,"open":30374.615,"tradeId":723310,"vol":1032},{"amount":17778398.345,"close":30295.095,"ds":"2023-04-17 07:00:00","high":30347.595,"id":1681686000,"low":30248.535,"open":30331.04,"tradeId":723434,"vol":587},{"amount":162077938.375,"close":29843.28,"ds":"2023-04-17 08:00:00","high":30309.88,"id":1681689600,"low":29805.66,"open":30305.77,"tradeId":723596,"vol":5396},{"amount":60956555.11,"close":29941.23,"ds":"2023-04-17 09:00:00","high":29991.575,"id":1681693200,"low":29780.51,"open":29836.74,"tradeId":723734,"vol":2039},{"amount":46732230.92,"close":30024.215,"ds":"2023-04-17 10:00:00","high":30084.225,"id":1681696800,"low":29900.355,"open":29945.115,"tradeId":723867,"vol":1560},{"amount":52728801.31,"close":29980.5,"ds":"2023-04-17 11:00:00","high":30037.18,"id":1681700400,"low":29950.145,"open":30019.685,"tradeId":724004,"vol":1759},{"amount":10609876.8,"close":29984.315,"ds":"2023-04-17 12:00:00","high":29984.645,"id":1681704000,"low":29908.645,"open":29980.49,"tradeId":724126,"vol":354},{"amount":27328563.585,"close":29991.46,"ds":"2023-04-17 13:00:00","high":30007.56,"id":1681707600,"low":29933.9,"open":29981.745,"tradeId":724252,"vol":912},{"amount":30405161.43,"close":29907.705,"ds":"2023-04-17 14:00:00","high":30004.31,"id":1681711200,"low":29891.525,"open":29991.91,"tradeId":724379,"vol":1016},{"amount":62530347.39,"close":29845.26,"ds":"2023-04-17 15:00:00","high":29939.155,"id":1681714800,"low":29842.77,"open":29903.78,"tradeId":724514,"vol":2092},{"amount":20221708.52,"close":29908.6,"ds":"2023-04-17 16:00:00","high":29918.025,"id":1681718400,"low":29814.495,"open":29844.165,"tradeId":724641,"vol":677},{"amount":27385927.825,"close":29877.7,"ds":"2023-04-17 17:00:00","high":29922.175,"id":1681722000,"low":29856.93,"open":29918.38,"tradeId":724766,"vol":916},{"amount":29137377.76,"close":29885.135,"ds":"2023-04-17 18:00:00","high":29888.275,"id":1681725600,"low":29807.945,"open":29877.91,"tradeId":724894,"vol":976},{"amount":196983712.93,"close":29591.76,"ds":"2023-04-17 19:00:00","high":29889.11,"id":1681729200,"low":29428.75,"open":29889.11,"tradeId":725065,"vol":6648},{"amount":71579467.27,"close":29534.36,"ds":"2023-04-17 20:00:00","high":29593.07,"id":1681732800,"low":29458.025,"open":29579.935,"tradeId":725204,"vol":2424},{"amount":135809053.935,"close":29391.115,"ds":"2023-04-17 21:00:00","high":29536.5,"id":1681736400,"low":29285.59,"open":29528.37,"tradeId":725362,"vol":4620},{"amount":84879994.765,"close":29425.74,"ds":"2023-04-17 22:00:00","high":29478.98,"id":1681740000,"low":29357.53,"open":29382.405,"tradeId":725500,"vol":2885},{"amount":80319568.365,"close":29357.45,"ds":"2023-04-17 23:00:00","high":29461.465,"id":1681743600,"low":29266.36,"open":29427.645,"tradeId":725642,"vol":2737},{"amount":53792897.575,"close":29462.41,"ds":"2023-04-18 00:00:00","high":29477.995,"id":1681747200,"low":29338.165,"open":29358.3,"tradeId":725777,"vol":1828},{"amount":29183677.2,"close":29483.17,"ds":"2023-04-18 01:00:00","high":29518.14,"id":1681750800,"low":29446.42,"open":29464.42,"tradeId":725906,"vol":990},{"amount":19732011.73,"close":29519.51,"ds":"2023-04-18 02:00:00","high":29545.57,"id":1681754400,"low":29455.05,"open":29466.995,"tradeId":726031,"vol":669},{"amount":33606424.72,"close":29469.13,"ds":"2023-04-18 03:00:00","high":29571.465,"id":1681758000,"low":29465.095,"open":29525.025,"tradeId":726162,"vol":1139},{"amount":19796894.925,"close":29451.37,"ds":"2023-04-18 04:00:00","high":29496.365,"id":1681761600,"low":29427.44,"open":29470.595,"tradeId":726287,"vol":672},{"amount":22488651.675,"close":29452.47,"ds":"2023-04-18 05:00:00","high":29471.885,"id":1681765200,"low":29401.975,"open":29442.955,"tradeId":726413,"vol":764},{"amount":17825281.635,"close":29493.255,"ds":"2023-04-18 06:00:00","high":29532.845,"id":1681768800,"low":29453.235,"open":29453.235,"tradeId":726536,"vol":604},{"amount":20720774.685,"close":29431.75,"ds":"2023-04-18 07:00:00","high":29510.22,"id":1681772400,"low":29403.865,"open":29493.965,"tradeId":726660,"vol":703},{"amount":39480074.585,"close":29364.31,"ds":"2023-04-18 08:00:00","high":29451.255,"id":1681776000,"low":29321.19,"open":29429.025,"tradeId":726789,"vol":1343},{"amount":104199928.565,"close":29372.145,"ds":"2023-04-18 09:00:00","high":29403.3,"id":1681779600,"low":29136.65,"open":29363.945,"tradeId":726944,"vol":3559},{"amount":31578228.205,"close":29486.35,"ds":"2023-04-18 10:00:00","high":29486.35,"id":1681783200,"low":29372.675,"open":29375.26,"tradeId":727072,"vol":1074},{"amount":31557610.65,"close":29447.025,"ds":"2023-04-18 11:00:00","high":29484.28,"id":1681786800,"low":29441.28,"open":29482.335,"tradeId":727201,"vol":1071},{"amount":24676096.665,"close":29483.25,"ds":"2023-04-18 12:00:00","high":29504.645,"id":1681790400,"low":29440.61,"open":29446.99,"tradeId":727326,"vol":837},{"amount":21706519.46,"close":29532.3,"ds":"2023-04-18 13:00:00","high":29591.43,"id":1681794000,"low":29490.285,"open":29490.285,"tradeId":727451,"vol":735},{"amount":75123238.87,"close":29718.09,"ds":"2023-04-18 14:00:00","high":29735.48,"id":1681797600,"low":29535.74,"open":29535.74,"tradeId":727593,"vol":2533},{"amount":33616075.285,"close":29771.705,"ds":"2023-04-18 15:00:00","high":29793.515,"id":1681801200,"low":29672.14,"open":29716.655,"tradeId":727722,"vol":1131},{"amount":27313856.35,"close":29703.9,"ds":"2023-04-18 16:00:00","high":29821.035,"id":1681804800,"low":29693.7,"open":29773.355,"tradeId":727847,"vol":919},{"amount":25865185.265,"close":29882.57,"ds":"2023-04-18 17:00:00","high":29907.965,"id":1681808400,"low":29698.78,"open":29702.225,"tradeId":727972,"vol":868},{"amount":25784112.475,"close":29890.88,"ds":"2023-04-18 18:00:00","high":29936.075,"id":1681812000,"low":29872.485,"open":29893.09,"tradeId":728099,"vol":862},{"amount":84633097.16,"close":30382.96,"ds":"2023-04-18 19:00:00","high":30382.96,"id":1681815600,"low":29888.73,"open":29889.805,"tradeId":728241,"vol":2810},{"amount":102889901.12,"close":30304.09,"ds":"2023-04-18 20:00:00","high":30455.165,"id":1681819200,"low":30293.655,"open":30388.795,"tradeId":728391,"vol":3387},{"amount":95058042.56,"close":30390.235,"ds":"2023-04-18 21:00:00","high":30425.88,"id":1681822800,"low":30291.51,"open":30294.81,"tradeId":728541,"vol":3132},{"amount":93364411.585,"close":30254.6,"ds":"2023-04-18 22:00:00","high":30384.775,"id":1681826400,"low":30130.37,"open":30375.89,"tradeId":728687,"vol":3086},{"amount":74776560.225,"close":30184.58,"ds":"2023-04-18 23:00:00","high":30279.835,"id":1681830000,"low":30107.545,"open":30261.265,"tradeId":728828,"vol":2479},{"amount":30615489.16,"close":30220.955,"ds":"2023-04-19 00:00:00","high":30257.185,"id":1681833600,"low":30157.135,"open":30184.75,"tradeId":728956,"vol":1013},{"amount":96914140.13,"close":30035.3,"ds":"2023-04-19 01:00:00","high":30257.26,"id":1681837200,"low":30035.3,"open":30221.57,"tradeId":729104,"vol":3215},{"amount":109369596.595,"close":30134.795,"ds":"2023-04-19 02:00:00","high":30271.565,"id":1681840800,"low":29980.845,"open":30023.26,"tradeId":729251,"vol":3628},{"amount":54001407.94,"close":30226.83,"ds":"2023-04-19 03:00:00","high":30226.83,"id":1681844400,"low":30099.355,"open":30145.25,"tradeId":729383,"vol":1791},{"amount":77461187.185,"close":30410.92,"ds":"2023-04-19 04:00:00","high":30450,"id":1681848000,"low":30161.575,"open":30214.45,"tradeId":729525,"vol":2556},{"amount":47664597.475,"close":30373.37,"ds":"2023-04-19 05:00:00","high":30423.7,"id":1681851600,"low":30287.025,"open":30401.97,"tradeId":729659,"vol":1571},{"amount":83764203.29,"close":30362.6,"ds":"2023-04-19 06:00:00","high":30402.34,"id":1681855200,"low":30299.53,"open":30372.885,"tradeId":729799,"vol":2760},{"amount":35646826.395,"close":30382.68,"ds":"2023-04-19 07:00:00","high":30405.535,"id":1681858800,"low":30307.1,"open":30370.67,"tradeId":729929,"vol":1174},{"amount":59126177.385,"close":30320.18,"ds":"2023-04-19 08:00:00","high":30403.225,"id":1681862400,"low":30290.98,"open":30381.41,"tradeId":730066,"vol":1948},{"amount":48597837.035,"close":30232.795,"ds":"2023-04-19 09:00:00","high":30346.48,"id":1681866000,"low":30232.795,"open":30318.995,"tradeId":730197,"vol":1605},{"amount":88883341.765,"close":30203.28,"ds":"2023-04-19 10:00:00","high":30256.22,"id":1681869600,"low":30135.815,"open":30247.57,"tradeId":730340,"vol":2944},{"amount":32303077.88,"close":30210.885,"ds":"2023-04-19 11:00:00","high":30275.71,"id":1681873200,"low":30180.625,"open":30203.9,"tradeId":730466,"vol":1069},{"amount":22034892.23,"close":30199.505,"ds":"2023-04-19 12:00:00","high":30237.14,"id":1681876800,"low":30155.88,"open":30211.09,"tradeId":730592,"vol":730},{"amount":17347291.145,"close":30271.24,"ds":"2023-04-19 13:00:00","high":30319.3,"id":1681880400,"low":30176.26,"open":30202.155,"tradeId":730715,"vol":573},{"amount":79478047.315,"close":30049.98,"ds":"2023-04-19 14:00:00","high":30273.725,"id":1681884000,"low":30049.98,"open":30272.405,"tradeId":730858,"vol":2639},{"amount":30314631.03,"close":30075.645,"ds":"2023-04-19 15:00:00","high":30112.425,"id":1681887600,"low":30007.51,"open":30049.26,"tradeId":730987,"vol":1009},{"amount":514228575.135,"close":29212.6,"ds":"2023-04-19 16:00:00","high":30079.46,"id":1681891200,"low":29131.52,"open":30075.655,"tradeId":731274,"vol":17471},{"amount":181010565.835,"close":29205.52,"ds":"2023-04-19 17:00:00","high":29281.505,"id":1681894800,"low":29080.005,"open":29163.47,"tradeId":731443,"vol":6202},{"amount":125098460.73,"close":29276.25,"ds":"2023-04-19 18:00:00","high":29276.25,"id":1681898400,"low":29129.675,"open":29198.435,"tradeId":731595,"vol":4288},{"amount":45880706.525,"close":29300.89,"ds":"2023-04-19 19:00:00","high":29333.99,"id":1681902000,"low":29248.34,"open":29266.395,"tradeId":731727,"vol":1567},{"amount":43524241.99,"close":29226.48,"ds":"2023-04-19 20:00:00","high":29310.325,"id":1681905600,"low":29192.99,"open":29305.495,"tradeId":731860,"vol":1488},{"amount":41846314.87,"close":29332.975,"ds":"2023-04-19 21:00:00","high":29334.705,"id":1681909200,"low":29188.385,"open":29219.74,"tradeId":731992,"vol":1430},{"amount":125143777.96,"close":29406.4,"ds":"2023-04-19 22:00:00","high":29497.68,"id":1681912800,"low":29332.825,"open":29333.915,"tradeId":732148,"vol":4254},{"amount":212030035.54,"close":29267.85,"ds":"2023-04-19 23:00:00","high":29425.895,"id":1681916400,"low":29167.625,"open":29395.895,"tradeId":732331,"vol":7237},{"amount":40737881.59,"close":29322.9,"ds":"2023-04-20 00:00:00","high":29352.215,"id":1681920000,"low":29241.33,"open":29253.675,"tradeId":732464,"vol":1390},{"amount":86260891.86,"close":29293.33,"ds":"2023-04-20 01:00:00","high":29322.085,"id":1681923600,"low":29169.805,"open":29313.255,"tradeId":732605,"vol":2951},{"amount":48407052.61,"close":29275.05,"ds":"2023-04-20 02:00:00","high":29347.815,"id":1681927200,"low":29218.685,"open":29318.07,"tradeId":732737,"vol":1653},{"amount":67267094.71,"close":29235.8,"ds":"2023-04-20 03:00:00","high":29343.43,"id":1681930800,"low":29227.875,"open":29278.55,"tradeId":732877,"vol":2298},{"amount":102527771.01,"close":29240.455,"ds":"2023-04-20 04:00:00","high":29307.8,"id":1681934400,"low":29189.16,"open":29213.2,"tradeId":733020,"vol":3506},{"amount":394255096.845,"close":29145.51,"ds":"2023-04-20 05:00:00","high":29242.885,"id":1681938000,"low":28852.71,"open":29235.975,"tradeId":733260,"vol":13566},{"amount":118947305.65,"close":29080.035,"ds":"2023-04-20 06:00:00","high":29222.405,"id":1681941600,"low":29056.165,"open":29152.54,"tradeId":733411,"vol":4082},{"amount":179147555.555,"close":28814.595,"ds":"2023-04-20 07:00:00","high":29082.785,"id":1681945200,"low":28595.985,"open":29072.745,"tradeId":733590,"vol":6218},{"amount":87665711.49,"close":28920.955,"ds":"2023-04-20 08:00:00","high":28963.02,"id":1681948800,"low":28728.32,"open":28817.09,"tradeId":733737,"vol":3041},{"amount":42015386.985,"close":28931.865,"ds":"2023-04-20 09:00:00","high":28987.25,"id":1681952400,"low":28844.11,"open":28921.35,"tradeId":733867,"vol":1454},{"amount":83971034.185,"close":28747.7,"ds":"2023-04-20 10:00:00","high":28954.09,"id":1681956000,"low":28740.62,"open":28934.94,"tradeId":734007,"vol":2913},{"amount":138547678.395,"close":28843.815,"ds":"2023-04-20 11:00:00","high":28875.245,"id":1681959600,"low":28601.465,"open":28742.53,"tradeId":734165,"vol":4816},{"amount":76766033.98,"close":28869.105,"ds":"2023-04-20 12:00:00","high":28946.355,"id":1681963200,"low":28847.6,"open":28847.6,"tradeId":734304,"vol":2655},{"amount":38465433.495,"close":28891.79,"ds":"2023-04-20 13:00:00","high":28937.41,"id":1681966800,"low":28819.575,"open":28869.115,"tradeId":734437,"vol":1332},{"amount":66813052.4,"close":28978.045,"ds":"2023-04-20 14:00:00","high":29058,"id":1681970400,"low":28884.16,"open":28884.16,"tradeId":734573,"vol":2306},{"amount":89255665.64,"close":28880.235,"ds":"2023-04-20 15:00:00","high":28946.91,"id":1681974000,"low":28872.16,"open":28946.91,"tradeId":734713,"vol":3088},{"amount":43062373.28,"close":28826.005,"ds":"2023-04-20 16:00:00","high":28943.36,"id":1681977600,"low":28796.26,"open":28861.24,"tradeId":734829,"vol":1492},{"amount":75975824.005,"close":28868.765,"ds":"2023-04-20 17:00:00","high":28907.145,"id":1681981200,"low":28822.14,"open":28828.42,"tradeId":734964,"vol":2632},{"amount":17866004.785,"close":28856.235,"ds":"2023-04-20 18:00:00","high":28905.195,"id":1681984800,"low":28793.81,"open":28867.73,"tradeId":735089,"vol":620},{"amount":63750790.305,"close":28626.41,"ds":"2023-04-20 19:00:00","high":28860.66,"id":1681988400,"low":28590.56,"open":28851.2,"tradeId":735226,"vol":2219},{"amount":353086034.04,"close":28897.16,"ds":"2023-04-20 20:00:00","high":28939.65,"id":1681992000,"low":28382.92,"open":28636.755,"tradeId":735448,"vol":12299},{"amount":119052808.91,"close":28825.31,"ds":"2023-04-20 21:00:00","high":28893.84,"id":1681995600,"low":28719.745,"open":28890.82,"tradeId":735598,"vol":4134},{"amount":75385586.27,"close":28698.345,"ds":"2023-04-20 22:00:00","high":28856.76,"id":1681999200,"low":28698.345,"open":28822.805,"tradeId":735738,"vol":2617},{"amount":62267981.265,"close":28519.42,"ds":"2023-04-20 23:00:00","high":28734.84,"id":1682002800,"low":28507.005,"open":28715.58,"tradeId":735879,"vol":2175},{"amount":221078348.375,"close":28472.265,"ds":"2023-04-21 00:00:00","high":28643.48,"id":1682006400,"low":28328.18,"open":28508.755,"tradeId":736068,"vol":7752},{"amount":138291756.165,"close":28482.08,"ds":"2023-04-21 01:00:00","high":28585.445,"id":1682010000,"low":28364.34,"open":28450.545,"tradeId":736224,"vol":4857},{"amount":239459374.56,"close":28372.545,"ds":"2023-04-21 02:00:00","high":28521.55,"id":1682013600,"low":28282.21,"open":28451.94,"tradeId":736407,"vol":8445},{"amount":206751775.275,"close":28106.475,"ds":"2023-04-21 03:00:00","high":28370.57,"id":1682017200,"low":28024.87,"open":28370.57,"tradeId":736589,"vol":7345},{"amount":189435772.17,"close":28213.975,"ds":"2023-04-21 04:00:00","high":28305.67,"id":1682020800,"low":28030.7,"open":28116.65,"tradeId":736758,"vol":6728},{"amount":54050080.04,"close":28185.63,"ds":"2023-04-21 05:00:00","high":28283.37,"id":1682024400,"low":28161.56,"open":28206.915,"tradeId":736892,"vol":1916},{"amount":91190520.195,"close":28245.175,"ds":"2023-04-21 06:00:00","high":28355.9,"id":1682028000,"low":28185.025,"open":28218.165,"tradeId":737035,"vol":3225},{"amount":61827260.905,"close":28239.965,"ds":"2023-04-21 07:00:00","high":28319.32,"id":1682031600,"low":28196.12,"open":28237.58,"tradeId":737172,"vol":2187},{"amount":144307421.235,"close":28313.9,"ds":"2023-04-21 08:00:00","high":28366.015,"id":1682035200,"low":28096.095,"open":28239.635,"tradeId":737334,"vol":5107},{"amount":65234557.04,"close":28212.77,"ds":"2023-04-21 09:00:00","high":28319.465,"id":1682038800,"low":28198.29,"open":28306.605,"tradeId":737471,"vol":2310},{"amount":29345318.655,"close":28243.38,"ds":"2023-04-21 10:00:00","high":28244.13,"id":1682042400,"low":28163.71,"open":28204.4,"tradeId":737600,"vol":1040},{"amount":25169827.455,"close":28329.07,"ds":"2023-04-21 11:00:00","high":28333.87,"id":1682046000,"low":28243.585,"open":28248.095,"tradeId":737726,"vol":890},{"amount":17943865.33,"close":28243.66,"ds":"2023-04-21 12:00:00","high":28345.99,"id":1682049600,"low":28233.72,"open":28325.07,"tradeId":737854,"vol":634},{"amount":56935896.08,"close":28163.13,"ds":"2023-04-21 13:00:00","high":28254.155,"id":1682053200,"low":28163.13,"open":28237.345,"tradeId":737989,"vol":2018},{"amount":130229382.515,"close":27905.155,"ds":"2023-04-21 14:00:00","high":28211.735,"id":1682056800,"low":27850.02,"open":28166.97,"tradeId":738145,"vol":4648},{"amount":141702730.715,"close":28158.2,"ds":"2023-04-21 15:00:00","high":28169.075,"id":1682060400,"low":27861.85,"open":27883.085,"tradeId":738302,"vol":5065},{"amount":105505705.73,"close":28078.755,"ds":"2023-04-21 16:00:00","high":28226.085,"id":1682064000,"low":28021.985,"open":28155.225,"tradeId":738459,"vol":3752},{"amount":28709438.185,"close":28061.1,"ds":"2023-04-21 17:00:00","high":28101.735,"id":1682067600,"low":27973.865,"open":28072.92,"tradeId":738585,"vol":1023},{"amount":112833635.665,"close":27990.065,"ds":"2023-04-21 18:00:00","high":28146.235,"id":1682071200,"low":27975.195,"open":28061.68,"tradeId":738732,"vol":4024},{"amount":74200352.23,"close":28068.255,"ds":"2023-04-21 19:00:00","high":28092.415,"id":1682074800,"low":27930.81,"open":27997.195,"tradeId":738875,"vol":2651},{"amount":96930781.665,"close":28223.505,"ds":"2023-04-21 20:00:00","high":28223.505,"id":1682078400,"low":27995.88,"open":28057.94,"tradeId":739018,"vol":3445},{"amount":117253263.23,"close":28120.3,"ds":"2023-04-21 21:00:00","high":28302.925,"id":1682082000,"low":28102.39,"open":28216.305,"tradeId":739168,"vol":4156},{"amount":74754671.505,"close":28046.99,"ds":"2023-04-21 22:00:00","high":28204.685,"id":1682085600,"low":28042.65,"open":28108.39,"tradeId":739307,"vol":2658},{"amount":85452007.325,"close":28045.17,"ds":"2023-04-21 23:00:00","high":28136.415,"id":1682089200,"low":27991.27,"open":28056.595,"tradeId":739449,"vol":3044},{"amount":84496071.69,"close":28050.995,"ds":"2023-04-22 00:00:00","high":28089.75,"id":1682092800,"low":27959.515,"open":28035.555,"tradeId":739591,"vol":3016},{"amount":164804942.97,"close":27892.86,"ds":"2023-04-22 01:00:00","high":28057.83,"id":1682096400,"low":27837.01,"open":28049.21,"tradeId":739764,"vol":5898},{"amount":71588708.805,"close":27804.32,"ds":"2023-04-22 02:00:00","high":27984.4,"id":1682100000,"low":27779.495,"open":27902.915,"tradeId":739905,"vol":2569},{"amount":311650657.905,"close":27281.745,"ds":"2023-04-22 03:00:00","high":27804.315,"id":1682103600,"low":27209.12,"open":27804.315,"tradeId":740113,"vol":11368},{"amount":152457939.55,"close":27280.545,"ds":"2023-04-22 04:00:00","high":27402.39,"id":1682107200,"low":27205.37,"open":27294.49,"tradeId":740281,"vol":5583},{"amount":112177505.655,"close":27283.175,"ds":"2023-04-22 05:00:00","high":27374.83,"id":1682110800,"low":27258.035,"open":27278.805,"tradeId":740429,"vol":4107},{"amount":111210290.985,"close":27261.325,"ds":"2023-04-22 06:00:00","high":27351.28,"id":1682114400,"low":27173.025,"open":27281.095,"tradeId":740582,"vol":4081},{"amount":66941846.355,"close":27273.8,"ds":"2023-04-22 07:00:00","high":27335.215,"id":1682118000,"low":27249.665,"open":27266.03,"tradeId":740721,"vol":2452},{"amount":54135422.735,"close":27228.83,"ds":"2023-04-22 08:00:00","high":27328.985,"id":1682121600,"low":27218.58,"open":27265.825,"tradeId":740858,"vol":1985},{"amount":44287732.415,"close":27298.84,"ds":"2023-04-22 09:00:00","high":27305.945,"id":1682125200,"low":27164.365,"open":27226.495,"tradeId":740989,"vol":1627},{"amount":23246647.1,"close":27236.59,"ds":"2023-04-22 10:00:00","high":27318.345,"id":1682128800,"low":27233.905,"open":27287.825,"tradeId":741115,"vol":853},{"amount":28915935.305,"close":27330.315,"ds":"2023-04-22 11:00:00","high":27352.515,"id":1682132400,"low":27235.9,"open":27235.9,"tradeId":741241,"vol":1060},{"amount":29800154.285,"close":27350.31,"ds":"2023-04-22 12:00:00","high":27365.285,"id":1682136000,"low":27304.335,"open":27321.36,"tradeId":741367,"vol":1090},{"amount":13778415.11,"close":27368.175,"ds":"2023-04-22 13:00:00","high":27377.445,"id":1682139600,"low":27304.01,"open":27350.315,"tradeId":741489,"vol":504},{"amount":26957447.245,"close":27334.945,"ds":"2023-04-22 14:00:00","high":27396.075,"id":1682143200,"low":27303.855,"open":27380.565,"tradeId":741617,"vol":986},{"amount":64713111.045,"close":27276.61,"ds":"2023-04-22 15:00:00","high":27349.6,"id":1682146800,"low":27233.275,"open":27335.61,"tradeId":741755,"vol":2371},{"amount":12041536.66,"close":27206.55,"ds":"2023-04-22 16:00:00","high":27307.545,"id":1682150400,"low":27187.31,"open":27276.93,"tradeId":741878,"vol":442},{"amount":12698808.095,"close":27240.6,"ds":"2023-04-22 17:00:00","high":27270.23,"id":1682154000,"low":27210.995,"open":27210.995,"tradeId":742000,"vol":466},{"amount":32255964.86,"close":27256.085,"ds":"2023-04-22 18:00:00","high":27256.085,"id":1682157600,"low":27186.505,"open":27239.875,"tradeId":742125,"vol":1185},{"amount":4690570.905,"close":27286.28,"ds":"2023-04-22 19:00:00","high":27311.51,"id":1682161200,"low":27237.385,"open":27252.79,"tradeId":742246,"vol":172},{"amount":20112873.245,"close":27347.35,"ds":"2023-04-22 20:00:00","high":27350.425,"id":1682164800,"low":27282.07,"open":27287.14,"tradeId":742370,"vol":736},{"amount":29893737.335,"close":27255.54,"ds":"2023-04-22 21:00:00","high":27356.025,"id":1682168400,"low":27242.895,"open":27355.24,"tradeId":742497,"vol":1095},{"amount":62918274.91,"close":27487.875,"ds":"2023-04-22 22:00:00","high":27490.665,"id":1682172000,"low":27250.485,"open":27255.535,"tradeId":742636,"vol":2296},{"amount":63982322.69,"close":27466.71,"ds":"2023-04-22 23:00:00","high":27551.23,"id":1682175600,"low":27387.255,"open":27475.995,"tradeId":742776,"vol":2330},{"amount":102016125.74,"close":27582.63,"ds":"2023-04-23 00:00:00","high":27671.255,"id":1682179200,"low":27475.36,"open":27475.36,"tradeId":742928,"vol":3695},{"amount":92653493.32,"close":27671.36,"ds":"2023-04-23 01:00:00","high":27739.49,"id":1682182800,"low":27569.51,"open":27585.465,"tradeId":743075,"vol":3346},{"amount":35603434.155,"close":27609.09,"ds":"2023-04-23 02:00:00","high":27673.415,"id":1682186400,"low":27532.4,"open":27665.92,"tradeId":743209,"vol":1290},{"amount":58025515.63,"close":27627.905,"ds":"2023-04-23 03:00:00","high":27654.605,"id":1682190000,"low":27585.18,"open":27602.54,"tradeId":743342,"vol":2101},{"amount":30102244.34,"close":27639.74,"ds":"2023-04-23 04:00:00","high":27692.425,"id":1682193600,"low":27618.17,"open":27620.7,"tradeId":743469,"vol":1088},{"amount":47432734.27,"close":27659.53,"ds":"2023-04-23 05:00:00","high":27660.57,"id":1682197200,"low":27581.9,"open":27643.515,"tradeId":743598,"vol":1717},{"amount":126114371.64,"close":27854.995,"ds":"2023-04-23 06:00:00","high":27863.225,"id":1682200800,"low":27650.63,"open":27667.465,"tradeId":743753,"vol":4541},{"amount":16362267.915,"close":27813.455,"ds":"2023-04-23 07:00:00","high":27874.095,"id":1682204400,"low":27802.905,"open":27855.23,"tradeId":743877,"vol":588},{"amount":92887684.195,"close":27532.185,"ds":"2023-04-23 08:00:00","high":27817.955,"id":1682208000,"low":27464.79,"open":27813.38,"tradeId":744023,"vol":3370},{"amount":30689800.735,"close":27551.57,"ds":"2023-04-23 09:00:00","high":27660.77,"id":1682211600,"low":27482.665,"open":27538.41,"tradeId":744152,"vol":1112},{"amount":52420695.245,"close":27599.59,"ds":"2023-04-23 10:00:00","high":27599.595,"id":1682215200,"low":27491.25,"open":27551.57,"tradeId":744284,"vol":1903},{"amount":39523103.13,"close":27559.915,"ds":"2023-04-23 11:00:00","high":27640.6,"id":1682218800,"low":27534.385,"open":27594.94,"tradeId":744416,"vol":1433},{"amount":12138636.585,"close":27612.095,"ds":"2023-04-23 12:00:00","high":27620.175,"id":1682222400,"low":27546.91,"open":27559.925,"tradeId":744536,"vol":440},{"amount":21451180.795,"close":27584.72,"ds":"2023-04-23 13:00:00","high":27616.5,"id":1682226000,"low":27537.25,"open":27612.1,"tradeId":744661,"vol":778},{"amount":34201008.45,"close":27583.835,"ds":"2023-04-23 14:00:00","high":27623.985,"id":1682229600,"low":27575.255,"open":27584.275,"tradeId":744788,"vol":1239},{"amount":43056925.13,"close":27732.605,"ds":"2023-04-23 15:00:00","high":27740.215,"id":1682233200,"low":27550.84,"open":27590.335,"tradeId":744921,"vol":1557},{"amount":88189843.505,"close":27704.94,"ds":"2023-04-23 16:00:00","high":27766.095,"id":1682236800,"low":27668.98,"open":27732.605,"tradeId":745061,"vol":3181},{"amount":32549833.31,"close":27626.95,"ds":"2023-04-23 17:00:00","high":27722.24,"id":1682240400,"low":27608.985,"open":27707.38,"tradeId":745188,"vol":1177},{"amount":70341167.645,"close":27516.145,"ds":"2023-04-23 18:00:00","high":27641.435,"id":1682244000,"low":27484.55,"open":27628.41,"tradeId":745324,"vol":2553},{"amount":16201100.94,"close":27643.755,"ds":"2023-04-23 19:00:00","high":27644.635,"id":1682247600,"low":27514.055,"open":27521.13,"tradeId":745447,"vol":588},{"amount":50148213.93,"close":27609.1,"ds":"2023-04-23 20:00:00","high":27727.945,"id":1682251200,"low":27589.955,"open":27643.75,"tradeId":745581,"vol":1814},{"amount":47473090.22,"close":27629.82,"ds":"2023-04-23 21:00:00","high":27656.895,"id":1682254800,"low":27580.74,"open":27600.9,"tradeId":745711,"vol":1719},{"amount":44796309.635,"close":27553.72,"ds":"2023-04-23 22:00:00","high":27676.485,"id":1682258400,"low":27529.48,"open":27629.815,"tradeId":745845,"vol":1623},{"amount":148821346.1,"close":27463.06,"ds":"2023-04-23 23:00:00","high":27574.53,"id":1682262000,"low":27360.25,"open":27549.885,"tradeId":746006,"vol":5420},{"amount":107867652.75,"close":27597.865,"ds":"2023-04-24 00:00:00","high":27672.265,"id":1682265600,"low":27384.265,"open":27474.23,"tradeId":746152,"vol":3920},{"amount":76233513.15,"close":27518.17,"ds":"2023-04-24 01:00:00","high":27627.285,"id":1682269200,"low":27483.745,"open":27582.5,"tradeId":746294,"vol":2765},{"amount":85421460.435,"close":27444.315,"ds":"2023-04-24 02:00:00","high":27535.76,"id":1682272800,"low":27363.49,"open":27513.83,"tradeId":746445,"vol":3111},{"amount":68029460.755,"close":27480.01,"ds":"2023-04-24 03:00:00","high":27527.055,"id":1682276400,"low":27428.985,"open":27453.765,"tradeId":746583,"vol":2476},{"amount":76783502.9,"close":27493.195,"ds":"2023-04-24 04:00:00","high":27536.17,"id":1682280000,"low":27405.95,"open":27464.135,"tradeId":746721,"vol":2794},{"amount":23989206.525,"close":27512.955,"ds":"2023-04-24 05:00:00","high":27552.76,"id":1682283600,"low":27490.235,"open":27496.635,"tradeId":746845,"vol":872},{"amount":81350465.055,"close":27593.76,"ds":"2023-04-24 06:00:00","high":27634.515,"id":1682287200,"low":27426.73,"open":27512.3,"tradeId":746989,"vol":2956},{"amount":50200498.5,"close":27590.295,"ds":"2023-04-24 07:00:00","high":27649.755,"id":1682290800,"low":27546.925,"open":27589.36,"tradeId":747121,"vol":1818},{"amount":125850301.44,"close":27796.33,"ds":"2023-04-24 08:00:00","high":27844.74,"id":1682294400,"low":27427.32,"open":27590.29,"tradeId":747280,"vol":4549},{"amount":230347928.555,"close":27761.3,"ds":"2023-04-24 09:00:00","high":27975.13,"id":1682298000,"low":27698.905,"open":27787.79,"tradeId":747465,"vol":8272},{"amount":75073881.71,"close":27734.385,"ds":"2023-04-24 10:00:00","high":27823.44,"id":1682301600,"low":27676.15,"open":27758.465,"tradeId":747605,"vol":2706},{"amount":21541510.5,"close":27756.3,"ds":"2023-04-24 11:00:00","high":27790.96,"id":1682305200,"low":27688.155,"open":27733.145,"tradeId":747732,"vol":776},{"amount":18356940.725,"close":27701.87,"ds":"2023-04-24 12:00:00","high":27790.24,"id":1682308800,"low":27696.12,"open":27769.6,"tradeId":747856,"vol":662},{"amount":15909379.265,"close":27659.07,"ds":"2023-04-24 13:00:00","high":27756.75,"id":1682312400,"low":27645.04,"open":27701.16,"tradeId":747980,"vol":574},{"amount":27742374.455,"close":27541.225,"ds":"2023-04-24 14:00:00","high":27702.62,"id":1682316000,"low":27483.765,"open":27656.71,"tradeId":748110,"vol":1003},{"amount":122647771.155,"close":27449.2,"ds":"2023-04-24 15:00:00","high":27547.99,"id":1682319600,"low":27366.86,"open":27547.99,"tradeId":748268,"vol":4468},{"amount":140933683.05,"close":27209.51,"ds":"2023-04-24 16:00:00","high":27516.18,"id":1682323200,"low":27195.11,"open":27446.975,"tradeId":748430,"vol":5153},{"amount":91838951.72,"close":27303.055,"ds":"2023-04-24 17:00:00","high":27355.785,"id":1682326800,"low":27187.025,"open":27215.675,"tradeId":748578,"vol":3366},{"amount":37991144.965,"close":27419.24,"ds":"2023-04-24 18:00:00","high":27419.24,"id":1682330400,"low":27311.555,"open":27312.695,"tradeId":748709,"vol":1389},{"amount":23753760.705,"close":27547.565,"ds":"2023-04-24 19:00:00","high":27547.565,"id":1682334000,"low":27382.68,"open":27418.415,"tradeId":748837,"vol":866},{"amount":76453288.49,"close":27444.2,"ds":"2023-04-24 20:00:00","high":27570.785,"id":1682337600,"low":27433.385,"open":27547.565,"tradeId":748976,"vol":2782},{"amount":97744665.07,"close":27626.58,"ds":"2023-04-24 21:00:00","high":27696.77,"id":1682341200,"low":27394.53,"open":27439.925,"tradeId":749122,"vol":3546},{"amount":149538127.465,"close":27416.22,"ds":"2023-04-24 22:00:00","high":27694.42,"id":1682344800,"low":27293.575,"open":27619.24,"tradeId":749283,"vol":5444},{"amount":164218006.88,"close":27241.465,"ds":"2023-04-24 23:00:00","high":27429.365,"id":1682348400,"low":27229.71,"open":27417.46,"tradeId":749446,"vol":6015},{"amount":151621411.745,"close":27132.6,"ds":"2023-04-25 00:00:00","high":27390.45,"id":1682352000,"low":27089.32,"open":27246.565,"tradeId":749613,"vol":5562},{"amount":176980710.8,"close":27384.09,"ds":"2023-04-25 01:00:00","high":27404.495,"id":1682355600,"low":27035.24,"open":27118.47,"tradeId":749776,"vol":6505},{"amount":97616069.68,"close":27340.575,"ds":"2023-04-25 02:00:00","high":27550,"id":1682359200,"low":27300.01,"open":27382.7,"tradeId":749923,"vol":3563},{"amount":65983716.705,"close":27360.68,"ds":"2023-04-25 03:00:00","high":27410.59,"id":1682362800,"low":27321.765,"open":27340.57,"tradeId":750061,"vol":2412},{"amount":40655677.76,"close":27451.54,"ds":"2023-04-25 04:00:00","high":27477.23,"id":1682366400,"low":27340.09,"open":27366.37,"tradeId":750193,"vol":1483},{"amount":20766066.39,"close":27414.4,"ds":"2023-04-25 05:00:00","high":27455.22,"id":1682370000,"low":27333.55,"open":27450.685,"tradeId":750319,"vol":758},{"amount":39959305.18,"close":27469.125,"ds":"2023-04-25 06:00:00","high":27502.61,"id":1682373600,"low":27381.35,"open":27412.665,"tradeId":750448,"vol":1457},{"amount":68471571.64,"close":27521.84,"ds":"2023-04-25 07:00:00","high":27556.12,"id":1682377200,"low":27442.665,"open":27468.05,"tradeId":750585,"vol":2489},{"amount":103892425.7,"close":27460.79,"ds":"2023-04-25 08:00:00","high":27572.26,"id":1682380800,"low":27434.65,"open":27506.395,"tradeId":750733,"vol":3779},{"amount":39501057.545,"close":27396.43,"ds":"2023-04-25 09:00:00","high":27517,"id":1682384400,"low":27381.71,"open":27458.545,"tradeId":750863,"vol":1439},{"amount":48280863.29,"close":27387.68,"ds":"2023-04-25 10:00:00","high":27425.215,"id":1682388000,"low":27335.6,"open":27401.045,"tradeId":750993,"vol":1763},{"amount":75989746.61,"close":27332.535,"ds":"2023-04-25 11:00:00","high":27431.58,"id":1682391600,"low":27331.18,"open":27395.8,"tradeId":751130,"vol":2776},{"amount":17827602.545,"close":27403.83,"ds":"2023-04-25 12:00:00","high":27441.74,"id":1682395200,"low":27332.155,"open":27332.155,"tradeId":751255,"vol":651},{"amount":18607000.775,"close":27428.685,"ds":"2023-04-25 13:00:00","high":27451.695,"id":1682398800,"low":27326.47,"open":27408.04,"tradeId":751379,"vol":680},{"amount":32281440.505,"close":27349.02,"ds":"2023-04-25 14:00:00","high":27445.935,"id":1682402400,"low":27349.02,"open":27416.43,"tradeId":751506,"vol":1178},{"amount":122933916.405,"close":27272.22,"ds":"2023-04-25 15:00:00","high":27404.84,"id":1682406000,"low":27252.55,"open":27363.245,"tradeId":751658,"vol":4498},{"amount":112817340.685,"close":27429.875,"ds":"2023-04-25 16:00:00","high":27432.57,"id":1682409600,"low":27205.41,"open":27264.4,"tradeId":751810,"vol":4132},{"amount":49069824.3,"close":27313.195,"ds":"2023-04-25 17:00:00","high":27440.235,"id":1682413200,"low":27292.88,"open":27431.44,"tradeId":751946,"vol":1793},{"amount":47986338.97,"close":27330.98,"ds":"2023-04-25 18:00:00","high":27349.81,"id":1682416800,"low":27290.395,"open":27311.15,"tradeId":752079,"vol":1756},{"amount":46528806.19,"close":27396.13,"ds":"2023-04-25 19:00:00","high":27433.135,"id":1682420400,"low":27312.655,"open":27328.9,"tradeId":752212,"vol":1699},{"amount":42191048.715,"close":27389.565,"ds":"2023-04-25 20:00:00","high":27472.15,"id":1682424000,"low":27357.95,"open":27395.685,"tradeId":752344,"vol":1540},{"amount":49504766.485,"close":27351.47,"ds":"2023-04-25 21:00:00","high":27454.535,"id":1682427600,"low":27321.705,"open":27397.995,"tradeId":752476,"vol":1808},{"amount":67541800.24,"close":27305.305,"ds":"2023-04-25 22:00:00","high":27380.09,"id":1682431200,"low":27226.145,"open":27353.82,"tradeId":752614,"vol":2473},{"amount":70346048.3,"close":27353.985,"ds":"2023-04-25 23:00:00","high":27431.585,"id":1682434800,"low":27276.47,"open":27295.605,"tradeId":752753,"vol":2573},{"amount":18957434.465,"close":27383.13,"ds":"2023-04-26 00:00:00","high":27416.59,"id":1682438400,"low":27316.045,"open":27346.76,"tradeId":752879,"vol":693},{"amount":121217614.055,"close":27619.16,"ds":"2023-04-26 01:00:00","high":27619.16,"id":1682442000,"low":27322.55,"open":27388.12,"tradeId":753032,"vol":4417},{"amount":154009300.695,"close":27570,"ds":"2023-04-26 02:00:00","high":27730.745,"id":1682445600,"low":27556.855,"open":27629.07,"tradeId":753189,"vol":5570},{"amount":110136880.96,"close":27616.65,"ds":"2023-04-26 03:00:00","high":27654.39,"id":1682449200,"low":27482.9,"open":27565.63,"tradeId":753338,"vol":3996},{"amount":188153139.12,"close":27995.195,"ds":"2023-04-26 04:00:00","high":28044.325,"id":1682452800,"low":27609.355,"open":27612.245,"tradeId":753509,"vol":6748},{"amount":158706963.925,"close":28264,"ds":"2023-04-26 05:00:00","high":28266.965,"id":1682456400,"low":27973.935,"open":27981.43,"tradeId":753678,"vol":5633},{"amount":93763287.59,"close":28239.115,"ds":"2023-04-26 06:00:00","high":28381.515,"id":1682460000,"low":28214.95,"open":28277.73,"tradeId":753823,"vol":3316},{"amount":59961000.685,"close":28296.3,"ds":"2023-04-26 07:00:00","high":28354.99,"id":1682463600,"low":28168.705,"open":28235.59,"tradeId":753958,"vol":2121},{"amount":113468986.31,"close":28310.2,"ds":"2023-04-26 08:00:00","high":28462.94,"id":1682467200,"low":28272.73,"open":28295.94,"tradeId":754111,"vol":3997},{"amount":57460512.34,"close":28375.1,"ds":"2023-04-26 09:00:00","high":28385.39,"id":1682470800,"low":28258.355,"open":28305.71,"tradeId":754245,"vol":2029}],"tick":null,"ts":1682476774000,"status":"ok"}
Published at
2023-04-26 02:39:34Event JSON
{
"id": "a863be58cc0f88275b3c2bab2fdf8edcf8d439cb2c5f7971803068867d70c220",
"pubkey": "6663dcc0e4b9109a56d39c66f6ec1faaa9937b7727f72cfb7d64b0e47bf017ce",
"created_at": 1682476774,
"kind": 1,
"tags": [
[
"p",
"68789e53b5f3340c824dd5373e30f59124867fc969730d013097417d5c0aa0e9"
],
[
"p",
"dbe61cb32fde43af6c63018cd19f56330189a0230410328bc0cf9f0d872e79dd"
],
[
"e",
"7f5d5e5ddbe68429b32cb072967389f91d2aed4cf9ea0960ec330d5f9d46896a"
]
],
"content": "{\"event_rep\":\"rep\",\"channel\":\"market_e_btcusdt_kline_60min\",\"data\":[{\"amount\":100911061.545,\"close\":30429.7,\"ds\":\"2023-04-13 22:00:00\",\"high\":30505.82,\"id\":1681394400,\"low\":30172.605,\"open\":30175.91,\"tradeId\":712696,\"vol\":3323},{\"amount\":102131369.37,\"close\":30428.79,\"ds\":\"2023-04-13 23:00:00\",\"high\":30532.49,\"id\":1681398000,\"low\":30309.115,\"open\":30444.57,\"tradeId\":712845,\"vol\":3361},{\"amount\":42995875.46,\"close\":30308.955,\"ds\":\"2023-04-14 00:00:00\",\"high\":30456.715,\"id\":1681401600,\"low\":30266.01,\"open\":30434.43,\"tradeId\":712979,\"vol\":1415},{\"amount\":60122485.03,\"close\":30422.685,\"ds\":\"2023-04-14 01:00:00\",\"high\":30422.685,\"id\":1681405200,\"low\":30287.8,\"open\":30310.16,\"tradeId\":713119,\"vol\":1981},{\"amount\":44944587.785,\"close\":30438.155,\"ds\":\"2023-04-14 02:00:00\",\"high\":30513.425,\"id\":1681408800,\"low\":30408.115,\"open\":30421.99,\"tradeId\":713251,\"vol\":1475},{\"amount\":58610482.925,\"close\":30317.46,\"ds\":\"2023-04-14 03:00:00\",\"high\":30438.265,\"id\":1681412400,\"low\":30316.675,\"open\":30438.265,\"tradeId\":713386,\"vol\":1930},{\"amount\":35812936.355,\"close\":30262.925,\"ds\":\"2023-04-14 04:00:00\",\"high\":30333.57,\"id\":1681416000,\"low\":30208.61,\"open\":30318.115,\"tradeId\":713515,\"vol\":1183},{\"amount\":10632188.67,\"close\":30291.615,\"ds\":\"2023-04-14 05:00:00\",\"high\":30326.71,\"id\":1681419600,\"low\":30245.01,\"open\":30253.1,\"tradeId\":713637,\"vol\":351},{\"amount\":59631381,\"close\":30293.87,\"ds\":\"2023-04-14 06:00:00\",\"high\":30387.345,\"id\":1681423200,\"low\":30284.36,\"open\":30286.61,\"tradeId\":713771,\"vol\":1966},{\"amount\":31435470.52,\"close\":30364.65,\"ds\":\"2023-04-14 07:00:00\",\"high\":30376.545,\"id\":1681426800,\"low\":30280.9,\"open\":30293.665,\"tradeId\":713897,\"vol\":1037},{\"amount\":260702597.635,\"close\":30753.08,\"ds\":\"2023-04-14 08:00:00\",\"high\":30785.415,\"id\":1681430400,\"low\":30311.84,\"open\":30382.415,\"tradeId\":714100,\"vol\":8521},{\"amount\":167127982.495,\"close\":30779.3,\"ds\":\"2023-04-14 09:00:00\",\"high\":30854.6,\"id\":1681434000,\"low\":30712.255,\"open\":30739.115,\"tradeId\":714264,\"vol\":5429},{\"amount\":68414072.425,\"close\":30589.1,\"ds\":\"2023-04-14 10:00:00\",\"high\":30806.96,\"id\":1681437600,\"low\":30543.305,\"open\":30784.16,\"tradeId\":714400,\"vol\":2229},{\"amount\":46166222.065,\"close\":30690.995,\"ds\":\"2023-04-14 11:00:00\",\"high\":30732.74,\"id\":1681441200,\"low\":30555.38,\"open\":30595.485,\"tradeId\":714532,\"vol\":1508},{\"amount\":28593681.605,\"close\":30698.46,\"ds\":\"2023-04-14 12:00:00\",\"high\":30741.575,\"id\":1681444800,\"low\":30674.075,\"open\":30685.17,\"tradeId\":714661,\"vol\":931},{\"amount\":41642257.04,\"close\":30793.075,\"ds\":\"2023-04-14 13:00:00\",\"high\":30830.02,\"id\":1681448400,\"low\":30695.18,\"open\":30705.405,\"tradeId\":714793,\"vol\":1353},{\"amount\":113961954.015,\"close\":30934.21,\"ds\":\"2023-04-14 14:00:00\",\"high\":30957.415,\"id\":1681452000,\"low\":30716.17,\"open\":30791.365,\"tradeId\":714942,\"vol\":3694},{\"amount\":92286945.455,\"close\":30733.72,\"ds\":\"2023-04-14 15:00:00\",\"high\":30958.56,\"id\":1681455600,\"low\":30733.72,\"open\":30933.815,\"tradeId\":715089,\"vol\":2989},{\"amount\":76024042.7,\"close\":30731.885,\"ds\":\"2023-04-14 16:00:00\",\"high\":30785.37,\"id\":1681459200,\"low\":30662.365,\"open\":30736.13,\"tradeId\":715227,\"vol\":2473},{\"amount\":17480882.155,\"close\":30779.265,\"ds\":\"2023-04-14 17:00:00\",\"high\":30790.1,\"id\":1681462800,\"low\":30700.455,\"open\":30727.055,\"tradeId\":715351,\"vol\":569},{\"amount\":14437296,\"close\":30761.485,\"ds\":\"2023-04-14 18:00:00\",\"high\":30821.665,\"id\":1681466400,\"low\":30758.745,\"open\":30791.305,\"tradeId\":715473,\"vol\":469},{\"amount\":18458368.975,\"close\":30799.06,\"ds\":\"2023-04-14 19:00:00\",\"high\":30803.04,\"id\":1681470000,\"low\":30733.77,\"open\":30765.5,\"tradeId\":715597,\"vol\":600},{\"amount\":80162748.4,\"close\":30609.95,\"ds\":\"2023-04-14 20:00:00\",\"high\":30839.71,\"id\":1681473600,\"low\":30609.95,\"open\":30801.355,\"tradeId\":715742,\"vol\":2609},{\"amount\":89204802.61,\"close\":30743.21,\"ds\":\"2023-04-14 21:00:00\",\"high\":30743.5,\"id\":1681477200,\"low\":30585.535,\"open\":30585.535,\"tradeId\":715889,\"vol\":2909},{\"amount\":171424212.185,\"close\":30593.9,\"ds\":\"2023-04-14 22:00:00\",\"high\":30756.79,\"id\":1681480800,\"low\":30527.96,\"open\":30742.615,\"tradeId\":716051,\"vol\":5598},{\"amount\":291760193.475,\"close\":30247.585,\"ds\":\"2023-04-14 23:00:00\",\"high\":30622.865,\"id\":1681484400,\"low\":30130.285,\"open\":30603.345,\"tradeId\":716258,\"vol\":9614},{\"amount\":100756173.295,\"close\":30140.96,\"ds\":\"2023-04-15 00:00:00\",\"high\":30269.41,\"id\":1681488000,\"low\":30017.16,\"open\":30239.76,\"tradeId\":716410,\"vol\":3342},{\"amount\":52326220.73,\"close\":30281.03,\"ds\":\"2023-04-15 01:00:00\",\"high\":30281.03,\"id\":1681491600,\"low\":30132.325,\"open\":30142.085,\"tradeId\":716544,\"vol\":1731},{\"amount\":68817028.205,\"close\":30271.96,\"ds\":\"2023-04-15 02:00:00\",\"high\":30354.61,\"id\":1681495200,\"low\":30249.135,\"open\":30274.105,\"tradeId\":716685,\"vol\":2272},{\"amount\":51347705.595,\"close\":30301.7,\"ds\":\"2023-04-15 03:00:00\",\"high\":30340.88,\"id\":1681498800,\"low\":30201.74,\"open\":30277.135,\"tradeId\":716820,\"vol\":1696},{\"amount\":95296661.855,\"close\":30442.73,\"ds\":\"2023-04-15 04:00:00\",\"high\":30504.875,\"id\":1681502400,\"low\":30273.46,\"open\":30314.745,\"tradeId\":716967,\"vol\":3138},{\"amount\":33653276.74,\"close\":30454.63,\"ds\":\"2023-04-15 05:00:00\",\"high\":30508.105,\"id\":1681506000,\"low\":30393.745,\"open\":30444.56,\"tradeId\":717098,\"vol\":1105},{\"amount\":32229575.67,\"close\":30441.765,\"ds\":\"2023-04-15 06:00:00\",\"high\":30454.915,\"id\":1681509600,\"low\":30410.52,\"open\":30454.915,\"tradeId\":717226,\"vol\":1059},{\"amount\":39950294.045,\"close\":30465.9,\"ds\":\"2023-04-15 07:00:00\",\"high\":30476.985,\"id\":1681513200,\"low\":30374.71,\"open\":30441.77,\"tradeId\":717356,\"vol\":1313},{\"amount\":75481895.845,\"close\":30397.92,\"ds\":\"2023-04-15 08:00:00\",\"high\":30579.58,\"id\":1681516800,\"low\":30393.96,\"open\":30467.225,\"tradeId\":717496,\"vol\":2478},{\"amount\":30918255.975,\"close\":30389.185,\"ds\":\"2023-04-15 09:00:00\",\"high\":30401.79,\"id\":1681520400,\"low\":30302.965,\"open\":30397.715,\"tradeId\":717625,\"vol\":1019},{\"amount\":27984490.43,\"close\":30393.16,\"ds\":\"2023-04-15 10:00:00\",\"high\":30432.095,\"id\":1681524000,\"low\":30346.055,\"open\":30388.46,\"tradeId\":717752,\"vol\":921},{\"amount\":9389266.48,\"close\":30365.3,\"ds\":\"2023-04-15 11:00:00\",\"high\":30423.205,\"id\":1681527600,\"low\":30365.3,\"open\":30379.335,\"tradeId\":717873,\"vol\":309},{\"amount\":35550057.105,\"close\":30359.07,\"ds\":\"2023-04-15 12:00:00\",\"high\":30391.805,\"id\":1681531200,\"low\":30340.475,\"open\":30377.06,\"tradeId\":718003,\"vol\":1171},{\"amount\":21244382.37,\"close\":30415.735,\"ds\":\"2023-04-15 13:00:00\",\"high\":30419.4,\"id\":1681534800,\"low\":30358.995,\"open\":30358.995,\"tradeId\":718129,\"vol\":699},{\"amount\":28788117.235,\"close\":30377.3,\"ds\":\"2023-04-15 14:00:00\",\"high\":30430.45,\"id\":1681538400,\"low\":30368.29,\"open\":30426.02,\"tradeId\":718254,\"vol\":947},{\"amount\":11169003.47,\"close\":30435.95,\"ds\":\"2023-04-15 15:00:00\",\"high\":30455.675,\"id\":1681542000,\"low\":30388.89,\"open\":30388.89,\"tradeId\":718378,\"vol\":367},{\"amount\":25665887.065,\"close\":30382.57,\"ds\":\"2023-04-15 16:00:00\",\"high\":30455.57,\"id\":1681545600,\"low\":30364.935,\"open\":30436.015,\"tradeId\":718503,\"vol\":844},{\"amount\":16615530.47,\"close\":30457.7,\"ds\":\"2023-04-15 17:00:00\",\"high\":30463.55,\"id\":1681549200,\"low\":30382.57,\"open\":30382.57,\"tradeId\":718627,\"vol\":546},{\"amount\":4837904.575,\"close\":30417.44,\"ds\":\"2023-04-15 18:00:00\",\"high\":30468.995,\"id\":1681552800,\"low\":30402.31,\"open\":30451.815,\"tradeId\":718748,\"vol\":159},{\"amount\":13678294.46,\"close\":30386.085,\"ds\":\"2023-04-15 19:00:00\",\"high\":30438.85,\"id\":1681556400,\"low\":30364.315,\"open\":30416.595,\"tradeId\":718871,\"vol\":450},{\"amount\":7483074.785,\"close\":30421.43,\"ds\":\"2023-04-15 20:00:00\",\"high\":30442.55,\"id\":1681560000,\"low\":30376.88,\"open\":30385.3,\"tradeId\":718992,\"vol\":246},{\"amount\":12222206.175,\"close\":30336.03,\"ds\":\"2023-04-15 21:00:00\",\"high\":30440.04,\"id\":1681563600,\"low\":30293.255,\"open\":30422.075,\"tradeId\":719114,\"vol\":403},{\"amount\":24001110.885,\"close\":30350.52,\"ds\":\"2023-04-15 22:00:00\",\"high\":30375.895,\"id\":1681567200,\"low\":30303.43,\"open\":30336.02,\"tradeId\":719238,\"vol\":791},{\"amount\":42234100.125,\"close\":30327.68,\"ds\":\"2023-04-15 23:00:00\",\"high\":30418.91,\"id\":1681570800,\"low\":30326.38,\"open\":30355.38,\"tradeId\":719367,\"vol\":1390},{\"amount\":55161197.775,\"close\":30306.115,\"ds\":\"2023-04-16 00:00:00\",\"high\":30337.79,\"id\":1681574400,\"low\":30266.08,\"open\":30328.405,\"tradeId\":719500,\"vol\":1820},{\"amount\":44215902.19,\"close\":30258.72,\"ds\":\"2023-04-16 01:00:00\",\"high\":30319.01,\"id\":1681578000,\"low\":30202.01,\"open\":30313.665,\"tradeId\":719631,\"vol\":1461},{\"amount\":14599890.04,\"close\":30300.1,\"ds\":\"2023-04-16 02:00:00\",\"high\":30301.71,\"id\":1681581600,\"low\":30246.25,\"open\":30248.39,\"tradeId\":719756,\"vol\":482},{\"amount\":11479056.315,\"close\":30315.76,\"ds\":\"2023-04-16 03:00:00\",\"high\":30323.7,\"id\":1681585200,\"low\":30228.65,\"open\":30300.11,\"tradeId\":719878,\"vol\":379},{\"amount\":21768109.9,\"close\":30280.97,\"ds\":\"2023-04-16 04:00:00\",\"high\":30335.11,\"id\":1681588800,\"low\":30269.125,\"open\":30319.665,\"tradeId\":720001,\"vol\":718},{\"amount\":7992675.555,\"close\":30263.76,\"ds\":\"2023-04-16 05:00:00\",\"high\":30305.85,\"id\":1681592400,\"low\":30244.08,\"open\":30280.965,\"tradeId\":720123,\"vol\":264},{\"amount\":17863624.73,\"close\":30350.765,\"ds\":\"2023-04-16 06:00:00\",\"high\":30358.63,\"id\":1681596000,\"low\":30245.43,\"open\":30264.925,\"tradeId\":720248,\"vol\":589},{\"amount\":35494474.435,\"close\":30297.55,\"ds\":\"2023-04-16 07:00:00\",\"high\":30359.25,\"id\":1681599600,\"low\":30282.42,\"open\":30350.77,\"tradeId\":720376,\"vol\":1171},{\"amount\":37776155.09,\"close\":30285.765,\"ds\":\"2023-04-16 08:00:00\",\"high\":30318.955,\"id\":1681603200,\"low\":30276.18,\"open\":30295.765,\"tradeId\":720503,\"vol\":1247},{\"amount\":51990200.395,\"close\":30239.685,\"ds\":\"2023-04-16 09:00:00\",\"high\":30277.54,\"id\":1681606800,\"low\":30127.17,\"open\":30277.525,\"tradeId\":720639,\"vol\":1721},{\"amount\":7143663.155,\"close\":30276.7,\"ds\":\"2023-04-16 10:00:00\",\"high\":30285.235,\"id\":1681610400,\"low\":30224.94,\"open\":30238.265,\"tradeId\":720761,\"vol\":236},{\"amount\":24374150.83,\"close\":30250.19,\"ds\":\"2023-04-16 11:00:00\",\"high\":30267.495,\"id\":1681614000,\"low\":30230.01,\"open\":30263.985,\"tradeId\":720885,\"vol\":806},{\"amount\":29776623.525,\"close\":30291.735,\"ds\":\"2023-04-16 12:00:00\",\"high\":30311.41,\"id\":1681617600,\"low\":30245.175,\"open\":30248.86,\"tradeId\":721013,\"vol\":983},{\"amount\":26135520.435,\"close\":30304.78,\"ds\":\"2023-04-16 13:00:00\",\"high\":30338.95,\"id\":1681621200,\"low\":30291.74,\"open\":30291.74,\"tradeId\":721138,\"vol\":862},{\"amount\":7943515.77,\"close\":30306.845,\"ds\":\"2023-04-16 14:00:00\",\"high\":30340.12,\"id\":1681624800,\"low\":30301.675,\"open\":30304.78,\"tradeId\":721261,\"vol\":262},{\"amount\":18514958.895,\"close\":30343.515,\"ds\":\"2023-04-16 15:00:00\",\"high\":30392.815,\"id\":1681628400,\"low\":30295.615,\"open\":30306.22,\"tradeId\":721386,\"vol\":610},{\"amount\":3640653.04,\"close\":30339.2,\"ds\":\"2023-04-16 16:00:00\",\"high\":30351.98,\"id\":1681632000,\"low\":30327.395,\"open\":30343.5,\"tradeId\":721506,\"vol\":120},{\"amount\":41413319.21,\"close\":30272.32,\"ds\":\"2023-04-16 17:00:00\",\"high\":30339.205,\"id\":1681635600,\"low\":30263.115,\"open\":30339.205,\"tradeId\":721638,\"vol\":1367},{\"amount\":10231516.185,\"close\":30288.68,\"ds\":\"2023-04-16 18:00:00\",\"high\":30288.68,\"id\":1681639200,\"low\":30259.06,\"open\":30262.605,\"tradeId\":721760,\"vol\":338},{\"amount\":10076679.805,\"close\":30242.46,\"ds\":\"2023-04-16 19:00:00\",\"high\":30321.59,\"id\":1681642800,\"low\":30230.975,\"open\":30289.595,\"tradeId\":721882,\"vol\":333},{\"amount\":16481258.315,\"close\":30266.235,\"ds\":\"2023-04-16 20:00:00\",\"high\":30273.5,\"id\":1681646400,\"low\":30224.535,\"open\":30225.615,\"tradeId\":722006,\"vol\":545},{\"amount\":36494481.87,\"close\":30245.93,\"ds\":\"2023-04-16 21:00:00\",\"high\":30266.23,\"id\":1681650000,\"low\":30166.35,\"open\":30266.23,\"tradeId\":722134,\"vol\":1208},{\"amount\":46428712.145,\"close\":30305.655,\"ds\":\"2023-04-16 22:00:00\",\"high\":30320.34,\"id\":1681653600,\"low\":30239.47,\"open\":30239.47,\"tradeId\":722264,\"vol\":1533},{\"amount\":13007572.035,\"close\":30334.26,\"ds\":\"2023-04-16 23:00:00\",\"high\":30358.63,\"id\":1681657200,\"low\":30301.265,\"open\":30317.41,\"tradeId\":722387,\"vol\":429},{\"amount\":3636913.04,\"close\":30326.735,\"ds\":\"2023-04-17 00:00:00\",\"high\":30338.49,\"id\":1681660800,\"low\":30259.7,\"open\":30333,\"tradeId\":722507,\"vol\":120},{\"amount\":23505454.46,\"close\":30300,\"ds\":\"2023-04-17 01:00:00\",\"high\":30370.995,\"id\":1681664400,\"low\":30299.725,\"open\":30337.045,\"tradeId\":722635,\"vol\":775},{\"amount\":3639009.5,\"close\":30380.59,\"ds\":\"2023-04-17 02:00:00\",\"high\":30382.22,\"id\":1681668000,\"low\":30299,\"open\":30307.585,\"tradeId\":722755,\"vol\":120},{\"amount\":99631114.5,\"close\":30304.3,\"ds\":\"2023-04-17 03:00:00\",\"high\":30533.05,\"id\":1681671600,\"low\":30295.945,\"open\":30380.875,\"tradeId\":722906,\"vol\":3274},{\"amount\":80640130.89,\"close\":30335.9,\"ds\":\"2023-04-17 04:00:00\",\"high\":30403.74,\"id\":1681675200,\"low\":30221.64,\"open\":30326.575,\"tradeId\":723047,\"vol\":2659},{\"amount\":64337869.445,\"close\":30385.245,\"ds\":\"2023-04-17 05:00:00\",\"high\":30385.245,\"id\":1681678800,\"low\":30282.24,\"open\":30345.4,\"tradeId\":723183,\"vol\":2121},{\"amount\":31319079.41,\"close\":30330.515,\"ds\":\"2023-04-17 06:00:00\",\"high\":30396.01,\"id\":1681682400,\"low\":30302.765,\"open\":30374.615,\"tradeId\":723310,\"vol\":1032},{\"amount\":17778398.345,\"close\":30295.095,\"ds\":\"2023-04-17 07:00:00\",\"high\":30347.595,\"id\":1681686000,\"low\":30248.535,\"open\":30331.04,\"tradeId\":723434,\"vol\":587},{\"amount\":162077938.375,\"close\":29843.28,\"ds\":\"2023-04-17 08:00:00\",\"high\":30309.88,\"id\":1681689600,\"low\":29805.66,\"open\":30305.77,\"tradeId\":723596,\"vol\":5396},{\"amount\":60956555.11,\"close\":29941.23,\"ds\":\"2023-04-17 09:00:00\",\"high\":29991.575,\"id\":1681693200,\"low\":29780.51,\"open\":29836.74,\"tradeId\":723734,\"vol\":2039},{\"amount\":46732230.92,\"close\":30024.215,\"ds\":\"2023-04-17 10:00:00\",\"high\":30084.225,\"id\":1681696800,\"low\":29900.355,\"open\":29945.115,\"tradeId\":723867,\"vol\":1560},{\"amount\":52728801.31,\"close\":29980.5,\"ds\":\"2023-04-17 11:00:00\",\"high\":30037.18,\"id\":1681700400,\"low\":29950.145,\"open\":30019.685,\"tradeId\":724004,\"vol\":1759},{\"amount\":10609876.8,\"close\":29984.315,\"ds\":\"2023-04-17 12:00:00\",\"high\":29984.645,\"id\":1681704000,\"low\":29908.645,\"open\":29980.49,\"tradeId\":724126,\"vol\":354},{\"amount\":27328563.585,\"close\":29991.46,\"ds\":\"2023-04-17 13:00:00\",\"high\":30007.56,\"id\":1681707600,\"low\":29933.9,\"open\":29981.745,\"tradeId\":724252,\"vol\":912},{\"amount\":30405161.43,\"close\":29907.705,\"ds\":\"2023-04-17 14:00:00\",\"high\":30004.31,\"id\":1681711200,\"low\":29891.525,\"open\":29991.91,\"tradeId\":724379,\"vol\":1016},{\"amount\":62530347.39,\"close\":29845.26,\"ds\":\"2023-04-17 15:00:00\",\"high\":29939.155,\"id\":1681714800,\"low\":29842.77,\"open\":29903.78,\"tradeId\":724514,\"vol\":2092},{\"amount\":20221708.52,\"close\":29908.6,\"ds\":\"2023-04-17 16:00:00\",\"high\":29918.025,\"id\":1681718400,\"low\":29814.495,\"open\":29844.165,\"tradeId\":724641,\"vol\":677},{\"amount\":27385927.825,\"close\":29877.7,\"ds\":\"2023-04-17 17:00:00\",\"high\":29922.175,\"id\":1681722000,\"low\":29856.93,\"open\":29918.38,\"tradeId\":724766,\"vol\":916},{\"amount\":29137377.76,\"close\":29885.135,\"ds\":\"2023-04-17 18:00:00\",\"high\":29888.275,\"id\":1681725600,\"low\":29807.945,\"open\":29877.91,\"tradeId\":724894,\"vol\":976},{\"amount\":196983712.93,\"close\":29591.76,\"ds\":\"2023-04-17 19:00:00\",\"high\":29889.11,\"id\":1681729200,\"low\":29428.75,\"open\":29889.11,\"tradeId\":725065,\"vol\":6648},{\"amount\":71579467.27,\"close\":29534.36,\"ds\":\"2023-04-17 20:00:00\",\"high\":29593.07,\"id\":1681732800,\"low\":29458.025,\"open\":29579.935,\"tradeId\":725204,\"vol\":2424},{\"amount\":135809053.935,\"close\":29391.115,\"ds\":\"2023-04-17 21:00:00\",\"high\":29536.5,\"id\":1681736400,\"low\":29285.59,\"open\":29528.37,\"tradeId\":725362,\"vol\":4620},{\"amount\":84879994.765,\"close\":29425.74,\"ds\":\"2023-04-17 22:00:00\",\"high\":29478.98,\"id\":1681740000,\"low\":29357.53,\"open\":29382.405,\"tradeId\":725500,\"vol\":2885},{\"amount\":80319568.365,\"close\":29357.45,\"ds\":\"2023-04-17 23:00:00\",\"high\":29461.465,\"id\":1681743600,\"low\":29266.36,\"open\":29427.645,\"tradeId\":725642,\"vol\":2737},{\"amount\":53792897.575,\"close\":29462.41,\"ds\":\"2023-04-18 00:00:00\",\"high\":29477.995,\"id\":1681747200,\"low\":29338.165,\"open\":29358.3,\"tradeId\":725777,\"vol\":1828},{\"amount\":29183677.2,\"close\":29483.17,\"ds\":\"2023-04-18 01:00:00\",\"high\":29518.14,\"id\":1681750800,\"low\":29446.42,\"open\":29464.42,\"tradeId\":725906,\"vol\":990},{\"amount\":19732011.73,\"close\":29519.51,\"ds\":\"2023-04-18 02:00:00\",\"high\":29545.57,\"id\":1681754400,\"low\":29455.05,\"open\":29466.995,\"tradeId\":726031,\"vol\":669},{\"amount\":33606424.72,\"close\":29469.13,\"ds\":\"2023-04-18 03:00:00\",\"high\":29571.465,\"id\":1681758000,\"low\":29465.095,\"open\":29525.025,\"tradeId\":726162,\"vol\":1139},{\"amount\":19796894.925,\"close\":29451.37,\"ds\":\"2023-04-18 04:00:00\",\"high\":29496.365,\"id\":1681761600,\"low\":29427.44,\"open\":29470.595,\"tradeId\":726287,\"vol\":672},{\"amount\":22488651.675,\"close\":29452.47,\"ds\":\"2023-04-18 05:00:00\",\"high\":29471.885,\"id\":1681765200,\"low\":29401.975,\"open\":29442.955,\"tradeId\":726413,\"vol\":764},{\"amount\":17825281.635,\"close\":29493.255,\"ds\":\"2023-04-18 06:00:00\",\"high\":29532.845,\"id\":1681768800,\"low\":29453.235,\"open\":29453.235,\"tradeId\":726536,\"vol\":604},{\"amount\":20720774.685,\"close\":29431.75,\"ds\":\"2023-04-18 07:00:00\",\"high\":29510.22,\"id\":1681772400,\"low\":29403.865,\"open\":29493.965,\"tradeId\":726660,\"vol\":703},{\"amount\":39480074.585,\"close\":29364.31,\"ds\":\"2023-04-18 08:00:00\",\"high\":29451.255,\"id\":1681776000,\"low\":29321.19,\"open\":29429.025,\"tradeId\":726789,\"vol\":1343},{\"amount\":104199928.565,\"close\":29372.145,\"ds\":\"2023-04-18 09:00:00\",\"high\":29403.3,\"id\":1681779600,\"low\":29136.65,\"open\":29363.945,\"tradeId\":726944,\"vol\":3559},{\"amount\":31578228.205,\"close\":29486.35,\"ds\":\"2023-04-18 10:00:00\",\"high\":29486.35,\"id\":1681783200,\"low\":29372.675,\"open\":29375.26,\"tradeId\":727072,\"vol\":1074},{\"amount\":31557610.65,\"close\":29447.025,\"ds\":\"2023-04-18 11:00:00\",\"high\":29484.28,\"id\":1681786800,\"low\":29441.28,\"open\":29482.335,\"tradeId\":727201,\"vol\":1071},{\"amount\":24676096.665,\"close\":29483.25,\"ds\":\"2023-04-18 12:00:00\",\"high\":29504.645,\"id\":1681790400,\"low\":29440.61,\"open\":29446.99,\"tradeId\":727326,\"vol\":837},{\"amount\":21706519.46,\"close\":29532.3,\"ds\":\"2023-04-18 13:00:00\",\"high\":29591.43,\"id\":1681794000,\"low\":29490.285,\"open\":29490.285,\"tradeId\":727451,\"vol\":735},{\"amount\":75123238.87,\"close\":29718.09,\"ds\":\"2023-04-18 14:00:00\",\"high\":29735.48,\"id\":1681797600,\"low\":29535.74,\"open\":29535.74,\"tradeId\":727593,\"vol\":2533},{\"amount\":33616075.285,\"close\":29771.705,\"ds\":\"2023-04-18 15:00:00\",\"high\":29793.515,\"id\":1681801200,\"low\":29672.14,\"open\":29716.655,\"tradeId\":727722,\"vol\":1131},{\"amount\":27313856.35,\"close\":29703.9,\"ds\":\"2023-04-18 16:00:00\",\"high\":29821.035,\"id\":1681804800,\"low\":29693.7,\"open\":29773.355,\"tradeId\":727847,\"vol\":919},{\"amount\":25865185.265,\"close\":29882.57,\"ds\":\"2023-04-18 17:00:00\",\"high\":29907.965,\"id\":1681808400,\"low\":29698.78,\"open\":29702.225,\"tradeId\":727972,\"vol\":868},{\"amount\":25784112.475,\"close\":29890.88,\"ds\":\"2023-04-18 18:00:00\",\"high\":29936.075,\"id\":1681812000,\"low\":29872.485,\"open\":29893.09,\"tradeId\":728099,\"vol\":862},{\"amount\":84633097.16,\"close\":30382.96,\"ds\":\"2023-04-18 19:00:00\",\"high\":30382.96,\"id\":1681815600,\"low\":29888.73,\"open\":29889.805,\"tradeId\":728241,\"vol\":2810},{\"amount\":102889901.12,\"close\":30304.09,\"ds\":\"2023-04-18 20:00:00\",\"high\":30455.165,\"id\":1681819200,\"low\":30293.655,\"open\":30388.795,\"tradeId\":728391,\"vol\":3387},{\"amount\":95058042.56,\"close\":30390.235,\"ds\":\"2023-04-18 21:00:00\",\"high\":30425.88,\"id\":1681822800,\"low\":30291.51,\"open\":30294.81,\"tradeId\":728541,\"vol\":3132},{\"amount\":93364411.585,\"close\":30254.6,\"ds\":\"2023-04-18 22:00:00\",\"high\":30384.775,\"id\":1681826400,\"low\":30130.37,\"open\":30375.89,\"tradeId\":728687,\"vol\":3086},{\"amount\":74776560.225,\"close\":30184.58,\"ds\":\"2023-04-18 23:00:00\",\"high\":30279.835,\"id\":1681830000,\"low\":30107.545,\"open\":30261.265,\"tradeId\":728828,\"vol\":2479},{\"amount\":30615489.16,\"close\":30220.955,\"ds\":\"2023-04-19 00:00:00\",\"high\":30257.185,\"id\":1681833600,\"low\":30157.135,\"open\":30184.75,\"tradeId\":728956,\"vol\":1013},{\"amount\":96914140.13,\"close\":30035.3,\"ds\":\"2023-04-19 01:00:00\",\"high\":30257.26,\"id\":1681837200,\"low\":30035.3,\"open\":30221.57,\"tradeId\":729104,\"vol\":3215},{\"amount\":109369596.595,\"close\":30134.795,\"ds\":\"2023-04-19 02:00:00\",\"high\":30271.565,\"id\":1681840800,\"low\":29980.845,\"open\":30023.26,\"tradeId\":729251,\"vol\":3628},{\"amount\":54001407.94,\"close\":30226.83,\"ds\":\"2023-04-19 03:00:00\",\"high\":30226.83,\"id\":1681844400,\"low\":30099.355,\"open\":30145.25,\"tradeId\":729383,\"vol\":1791},{\"amount\":77461187.185,\"close\":30410.92,\"ds\":\"2023-04-19 04:00:00\",\"high\":30450,\"id\":1681848000,\"low\":30161.575,\"open\":30214.45,\"tradeId\":729525,\"vol\":2556},{\"amount\":47664597.475,\"close\":30373.37,\"ds\":\"2023-04-19 05:00:00\",\"high\":30423.7,\"id\":1681851600,\"low\":30287.025,\"open\":30401.97,\"tradeId\":729659,\"vol\":1571},{\"amount\":83764203.29,\"close\":30362.6,\"ds\":\"2023-04-19 06:00:00\",\"high\":30402.34,\"id\":1681855200,\"low\":30299.53,\"open\":30372.885,\"tradeId\":729799,\"vol\":2760},{\"amount\":35646826.395,\"close\":30382.68,\"ds\":\"2023-04-19 07:00:00\",\"high\":30405.535,\"id\":1681858800,\"low\":30307.1,\"open\":30370.67,\"tradeId\":729929,\"vol\":1174},{\"amount\":59126177.385,\"close\":30320.18,\"ds\":\"2023-04-19 08:00:00\",\"high\":30403.225,\"id\":1681862400,\"low\":30290.98,\"open\":30381.41,\"tradeId\":730066,\"vol\":1948},{\"amount\":48597837.035,\"close\":30232.795,\"ds\":\"2023-04-19 09:00:00\",\"high\":30346.48,\"id\":1681866000,\"low\":30232.795,\"open\":30318.995,\"tradeId\":730197,\"vol\":1605},{\"amount\":88883341.765,\"close\":30203.28,\"ds\":\"2023-04-19 10:00:00\",\"high\":30256.22,\"id\":1681869600,\"low\":30135.815,\"open\":30247.57,\"tradeId\":730340,\"vol\":2944},{\"amount\":32303077.88,\"close\":30210.885,\"ds\":\"2023-04-19 11:00:00\",\"high\":30275.71,\"id\":1681873200,\"low\":30180.625,\"open\":30203.9,\"tradeId\":730466,\"vol\":1069},{\"amount\":22034892.23,\"close\":30199.505,\"ds\":\"2023-04-19 12:00:00\",\"high\":30237.14,\"id\":1681876800,\"low\":30155.88,\"open\":30211.09,\"tradeId\":730592,\"vol\":730},{\"amount\":17347291.145,\"close\":30271.24,\"ds\":\"2023-04-19 13:00:00\",\"high\":30319.3,\"id\":1681880400,\"low\":30176.26,\"open\":30202.155,\"tradeId\":730715,\"vol\":573},{\"amount\":79478047.315,\"close\":30049.98,\"ds\":\"2023-04-19 14:00:00\",\"high\":30273.725,\"id\":1681884000,\"low\":30049.98,\"open\":30272.405,\"tradeId\":730858,\"vol\":2639},{\"amount\":30314631.03,\"close\":30075.645,\"ds\":\"2023-04-19 15:00:00\",\"high\":30112.425,\"id\":1681887600,\"low\":30007.51,\"open\":30049.26,\"tradeId\":730987,\"vol\":1009},{\"amount\":514228575.135,\"close\":29212.6,\"ds\":\"2023-04-19 16:00:00\",\"high\":30079.46,\"id\":1681891200,\"low\":29131.52,\"open\":30075.655,\"tradeId\":731274,\"vol\":17471},{\"amount\":181010565.835,\"close\":29205.52,\"ds\":\"2023-04-19 17:00:00\",\"high\":29281.505,\"id\":1681894800,\"low\":29080.005,\"open\":29163.47,\"tradeId\":731443,\"vol\":6202},{\"amount\":125098460.73,\"close\":29276.25,\"ds\":\"2023-04-19 18:00:00\",\"high\":29276.25,\"id\":1681898400,\"low\":29129.675,\"open\":29198.435,\"tradeId\":731595,\"vol\":4288},{\"amount\":45880706.525,\"close\":29300.89,\"ds\":\"2023-04-19 19:00:00\",\"high\":29333.99,\"id\":1681902000,\"low\":29248.34,\"open\":29266.395,\"tradeId\":731727,\"vol\":1567},{\"amount\":43524241.99,\"close\":29226.48,\"ds\":\"2023-04-19 20:00:00\",\"high\":29310.325,\"id\":1681905600,\"low\":29192.99,\"open\":29305.495,\"tradeId\":731860,\"vol\":1488},{\"amount\":41846314.87,\"close\":29332.975,\"ds\":\"2023-04-19 21:00:00\",\"high\":29334.705,\"id\":1681909200,\"low\":29188.385,\"open\":29219.74,\"tradeId\":731992,\"vol\":1430},{\"amount\":125143777.96,\"close\":29406.4,\"ds\":\"2023-04-19 22:00:00\",\"high\":29497.68,\"id\":1681912800,\"low\":29332.825,\"open\":29333.915,\"tradeId\":732148,\"vol\":4254},{\"amount\":212030035.54,\"close\":29267.85,\"ds\":\"2023-04-19 23:00:00\",\"high\":29425.895,\"id\":1681916400,\"low\":29167.625,\"open\":29395.895,\"tradeId\":732331,\"vol\":7237},{\"amount\":40737881.59,\"close\":29322.9,\"ds\":\"2023-04-20 00:00:00\",\"high\":29352.215,\"id\":1681920000,\"low\":29241.33,\"open\":29253.675,\"tradeId\":732464,\"vol\":1390},{\"amount\":86260891.86,\"close\":29293.33,\"ds\":\"2023-04-20 01:00:00\",\"high\":29322.085,\"id\":1681923600,\"low\":29169.805,\"open\":29313.255,\"tradeId\":732605,\"vol\":2951},{\"amount\":48407052.61,\"close\":29275.05,\"ds\":\"2023-04-20 02:00:00\",\"high\":29347.815,\"id\":1681927200,\"low\":29218.685,\"open\":29318.07,\"tradeId\":732737,\"vol\":1653},{\"amount\":67267094.71,\"close\":29235.8,\"ds\":\"2023-04-20 03:00:00\",\"high\":29343.43,\"id\":1681930800,\"low\":29227.875,\"open\":29278.55,\"tradeId\":732877,\"vol\":2298},{\"amount\":102527771.01,\"close\":29240.455,\"ds\":\"2023-04-20 04:00:00\",\"high\":29307.8,\"id\":1681934400,\"low\":29189.16,\"open\":29213.2,\"tradeId\":733020,\"vol\":3506},{\"amount\":394255096.845,\"close\":29145.51,\"ds\":\"2023-04-20 05:00:00\",\"high\":29242.885,\"id\":1681938000,\"low\":28852.71,\"open\":29235.975,\"tradeId\":733260,\"vol\":13566},{\"amount\":118947305.65,\"close\":29080.035,\"ds\":\"2023-04-20 06:00:00\",\"high\":29222.405,\"id\":1681941600,\"low\":29056.165,\"open\":29152.54,\"tradeId\":733411,\"vol\":4082},{\"amount\":179147555.555,\"close\":28814.595,\"ds\":\"2023-04-20 07:00:00\",\"high\":29082.785,\"id\":1681945200,\"low\":28595.985,\"open\":29072.745,\"tradeId\":733590,\"vol\":6218},{\"amount\":87665711.49,\"close\":28920.955,\"ds\":\"2023-04-20 08:00:00\",\"high\":28963.02,\"id\":1681948800,\"low\":28728.32,\"open\":28817.09,\"tradeId\":733737,\"vol\":3041},{\"amount\":42015386.985,\"close\":28931.865,\"ds\":\"2023-04-20 09:00:00\",\"high\":28987.25,\"id\":1681952400,\"low\":28844.11,\"open\":28921.35,\"tradeId\":733867,\"vol\":1454},{\"amount\":83971034.185,\"close\":28747.7,\"ds\":\"2023-04-20 10:00:00\",\"high\":28954.09,\"id\":1681956000,\"low\":28740.62,\"open\":28934.94,\"tradeId\":734007,\"vol\":2913},{\"amount\":138547678.395,\"close\":28843.815,\"ds\":\"2023-04-20 11:00:00\",\"high\":28875.245,\"id\":1681959600,\"low\":28601.465,\"open\":28742.53,\"tradeId\":734165,\"vol\":4816},{\"amount\":76766033.98,\"close\":28869.105,\"ds\":\"2023-04-20 12:00:00\",\"high\":28946.355,\"id\":1681963200,\"low\":28847.6,\"open\":28847.6,\"tradeId\":734304,\"vol\":2655},{\"amount\":38465433.495,\"close\":28891.79,\"ds\":\"2023-04-20 13:00:00\",\"high\":28937.41,\"id\":1681966800,\"low\":28819.575,\"open\":28869.115,\"tradeId\":734437,\"vol\":1332},{\"amount\":66813052.4,\"close\":28978.045,\"ds\":\"2023-04-20 14:00:00\",\"high\":29058,\"id\":1681970400,\"low\":28884.16,\"open\":28884.16,\"tradeId\":734573,\"vol\":2306},{\"amount\":89255665.64,\"close\":28880.235,\"ds\":\"2023-04-20 15:00:00\",\"high\":28946.91,\"id\":1681974000,\"low\":28872.16,\"open\":28946.91,\"tradeId\":734713,\"vol\":3088},{\"amount\":43062373.28,\"close\":28826.005,\"ds\":\"2023-04-20 16:00:00\",\"high\":28943.36,\"id\":1681977600,\"low\":28796.26,\"open\":28861.24,\"tradeId\":734829,\"vol\":1492},{\"amount\":75975824.005,\"close\":28868.765,\"ds\":\"2023-04-20 17:00:00\",\"high\":28907.145,\"id\":1681981200,\"low\":28822.14,\"open\":28828.42,\"tradeId\":734964,\"vol\":2632},{\"amount\":17866004.785,\"close\":28856.235,\"ds\":\"2023-04-20 18:00:00\",\"high\":28905.195,\"id\":1681984800,\"low\":28793.81,\"open\":28867.73,\"tradeId\":735089,\"vol\":620},{\"amount\":63750790.305,\"close\":28626.41,\"ds\":\"2023-04-20 19:00:00\",\"high\":28860.66,\"id\":1681988400,\"low\":28590.56,\"open\":28851.2,\"tradeId\":735226,\"vol\":2219},{\"amount\":353086034.04,\"close\":28897.16,\"ds\":\"2023-04-20 20:00:00\",\"high\":28939.65,\"id\":1681992000,\"low\":28382.92,\"open\":28636.755,\"tradeId\":735448,\"vol\":12299},{\"amount\":119052808.91,\"close\":28825.31,\"ds\":\"2023-04-20 21:00:00\",\"high\":28893.84,\"id\":1681995600,\"low\":28719.745,\"open\":28890.82,\"tradeId\":735598,\"vol\":4134},{\"amount\":75385586.27,\"close\":28698.345,\"ds\":\"2023-04-20 22:00:00\",\"high\":28856.76,\"id\":1681999200,\"low\":28698.345,\"open\":28822.805,\"tradeId\":735738,\"vol\":2617},{\"amount\":62267981.265,\"close\":28519.42,\"ds\":\"2023-04-20 23:00:00\",\"high\":28734.84,\"id\":1682002800,\"low\":28507.005,\"open\":28715.58,\"tradeId\":735879,\"vol\":2175},{\"amount\":221078348.375,\"close\":28472.265,\"ds\":\"2023-04-21 00:00:00\",\"high\":28643.48,\"id\":1682006400,\"low\":28328.18,\"open\":28508.755,\"tradeId\":736068,\"vol\":7752},{\"amount\":138291756.165,\"close\":28482.08,\"ds\":\"2023-04-21 01:00:00\",\"high\":28585.445,\"id\":1682010000,\"low\":28364.34,\"open\":28450.545,\"tradeId\":736224,\"vol\":4857},{\"amount\":239459374.56,\"close\":28372.545,\"ds\":\"2023-04-21 02:00:00\",\"high\":28521.55,\"id\":1682013600,\"low\":28282.21,\"open\":28451.94,\"tradeId\":736407,\"vol\":8445},{\"amount\":206751775.275,\"close\":28106.475,\"ds\":\"2023-04-21 03:00:00\",\"high\":28370.57,\"id\":1682017200,\"low\":28024.87,\"open\":28370.57,\"tradeId\":736589,\"vol\":7345},{\"amount\":189435772.17,\"close\":28213.975,\"ds\":\"2023-04-21 04:00:00\",\"high\":28305.67,\"id\":1682020800,\"low\":28030.7,\"open\":28116.65,\"tradeId\":736758,\"vol\":6728},{\"amount\":54050080.04,\"close\":28185.63,\"ds\":\"2023-04-21 05:00:00\",\"high\":28283.37,\"id\":1682024400,\"low\":28161.56,\"open\":28206.915,\"tradeId\":736892,\"vol\":1916},{\"amount\":91190520.195,\"close\":28245.175,\"ds\":\"2023-04-21 06:00:00\",\"high\":28355.9,\"id\":1682028000,\"low\":28185.025,\"open\":28218.165,\"tradeId\":737035,\"vol\":3225},{\"amount\":61827260.905,\"close\":28239.965,\"ds\":\"2023-04-21 07:00:00\",\"high\":28319.32,\"id\":1682031600,\"low\":28196.12,\"open\":28237.58,\"tradeId\":737172,\"vol\":2187},{\"amount\":144307421.235,\"close\":28313.9,\"ds\":\"2023-04-21 08:00:00\",\"high\":28366.015,\"id\":1682035200,\"low\":28096.095,\"open\":28239.635,\"tradeId\":737334,\"vol\":5107},{\"amount\":65234557.04,\"close\":28212.77,\"ds\":\"2023-04-21 09:00:00\",\"high\":28319.465,\"id\":1682038800,\"low\":28198.29,\"open\":28306.605,\"tradeId\":737471,\"vol\":2310},{\"amount\":29345318.655,\"close\":28243.38,\"ds\":\"2023-04-21 10:00:00\",\"high\":28244.13,\"id\":1682042400,\"low\":28163.71,\"open\":28204.4,\"tradeId\":737600,\"vol\":1040},{\"amount\":25169827.455,\"close\":28329.07,\"ds\":\"2023-04-21 11:00:00\",\"high\":28333.87,\"id\":1682046000,\"low\":28243.585,\"open\":28248.095,\"tradeId\":737726,\"vol\":890},{\"amount\":17943865.33,\"close\":28243.66,\"ds\":\"2023-04-21 12:00:00\",\"high\":28345.99,\"id\":1682049600,\"low\":28233.72,\"open\":28325.07,\"tradeId\":737854,\"vol\":634},{\"amount\":56935896.08,\"close\":28163.13,\"ds\":\"2023-04-21 13:00:00\",\"high\":28254.155,\"id\":1682053200,\"low\":28163.13,\"open\":28237.345,\"tradeId\":737989,\"vol\":2018},{\"amount\":130229382.515,\"close\":27905.155,\"ds\":\"2023-04-21 14:00:00\",\"high\":28211.735,\"id\":1682056800,\"low\":27850.02,\"open\":28166.97,\"tradeId\":738145,\"vol\":4648},{\"amount\":141702730.715,\"close\":28158.2,\"ds\":\"2023-04-21 15:00:00\",\"high\":28169.075,\"id\":1682060400,\"low\":27861.85,\"open\":27883.085,\"tradeId\":738302,\"vol\":5065},{\"amount\":105505705.73,\"close\":28078.755,\"ds\":\"2023-04-21 16:00:00\",\"high\":28226.085,\"id\":1682064000,\"low\":28021.985,\"open\":28155.225,\"tradeId\":738459,\"vol\":3752},{\"amount\":28709438.185,\"close\":28061.1,\"ds\":\"2023-04-21 17:00:00\",\"high\":28101.735,\"id\":1682067600,\"low\":27973.865,\"open\":28072.92,\"tradeId\":738585,\"vol\":1023},{\"amount\":112833635.665,\"close\":27990.065,\"ds\":\"2023-04-21 18:00:00\",\"high\":28146.235,\"id\":1682071200,\"low\":27975.195,\"open\":28061.68,\"tradeId\":738732,\"vol\":4024},{\"amount\":74200352.23,\"close\":28068.255,\"ds\":\"2023-04-21 19:00:00\",\"high\":28092.415,\"id\":1682074800,\"low\":27930.81,\"open\":27997.195,\"tradeId\":738875,\"vol\":2651},{\"amount\":96930781.665,\"close\":28223.505,\"ds\":\"2023-04-21 20:00:00\",\"high\":28223.505,\"id\":1682078400,\"low\":27995.88,\"open\":28057.94,\"tradeId\":739018,\"vol\":3445},{\"amount\":117253263.23,\"close\":28120.3,\"ds\":\"2023-04-21 21:00:00\",\"high\":28302.925,\"id\":1682082000,\"low\":28102.39,\"open\":28216.305,\"tradeId\":739168,\"vol\":4156},{\"amount\":74754671.505,\"close\":28046.99,\"ds\":\"2023-04-21 22:00:00\",\"high\":28204.685,\"id\":1682085600,\"low\":28042.65,\"open\":28108.39,\"tradeId\":739307,\"vol\":2658},{\"amount\":85452007.325,\"close\":28045.17,\"ds\":\"2023-04-21 23:00:00\",\"high\":28136.415,\"id\":1682089200,\"low\":27991.27,\"open\":28056.595,\"tradeId\":739449,\"vol\":3044},{\"amount\":84496071.69,\"close\":28050.995,\"ds\":\"2023-04-22 00:00:00\",\"high\":28089.75,\"id\":1682092800,\"low\":27959.515,\"open\":28035.555,\"tradeId\":739591,\"vol\":3016},{\"amount\":164804942.97,\"close\":27892.86,\"ds\":\"2023-04-22 01:00:00\",\"high\":28057.83,\"id\":1682096400,\"low\":27837.01,\"open\":28049.21,\"tradeId\":739764,\"vol\":5898},{\"amount\":71588708.805,\"close\":27804.32,\"ds\":\"2023-04-22 02:00:00\",\"high\":27984.4,\"id\":1682100000,\"low\":27779.495,\"open\":27902.915,\"tradeId\":739905,\"vol\":2569},{\"amount\":311650657.905,\"close\":27281.745,\"ds\":\"2023-04-22 03:00:00\",\"high\":27804.315,\"id\":1682103600,\"low\":27209.12,\"open\":27804.315,\"tradeId\":740113,\"vol\":11368},{\"amount\":152457939.55,\"close\":27280.545,\"ds\":\"2023-04-22 04:00:00\",\"high\":27402.39,\"id\":1682107200,\"low\":27205.37,\"open\":27294.49,\"tradeId\":740281,\"vol\":5583},{\"amount\":112177505.655,\"close\":27283.175,\"ds\":\"2023-04-22 05:00:00\",\"high\":27374.83,\"id\":1682110800,\"low\":27258.035,\"open\":27278.805,\"tradeId\":740429,\"vol\":4107},{\"amount\":111210290.985,\"close\":27261.325,\"ds\":\"2023-04-22 06:00:00\",\"high\":27351.28,\"id\":1682114400,\"low\":27173.025,\"open\":27281.095,\"tradeId\":740582,\"vol\":4081},{\"amount\":66941846.355,\"close\":27273.8,\"ds\":\"2023-04-22 07:00:00\",\"high\":27335.215,\"id\":1682118000,\"low\":27249.665,\"open\":27266.03,\"tradeId\":740721,\"vol\":2452},{\"amount\":54135422.735,\"close\":27228.83,\"ds\":\"2023-04-22 08:00:00\",\"high\":27328.985,\"id\":1682121600,\"low\":27218.58,\"open\":27265.825,\"tradeId\":740858,\"vol\":1985},{\"amount\":44287732.415,\"close\":27298.84,\"ds\":\"2023-04-22 09:00:00\",\"high\":27305.945,\"id\":1682125200,\"low\":27164.365,\"open\":27226.495,\"tradeId\":740989,\"vol\":1627},{\"amount\":23246647.1,\"close\":27236.59,\"ds\":\"2023-04-22 10:00:00\",\"high\":27318.345,\"id\":1682128800,\"low\":27233.905,\"open\":27287.825,\"tradeId\":741115,\"vol\":853},{\"amount\":28915935.305,\"close\":27330.315,\"ds\":\"2023-04-22 11:00:00\",\"high\":27352.515,\"id\":1682132400,\"low\":27235.9,\"open\":27235.9,\"tradeId\":741241,\"vol\":1060},{\"amount\":29800154.285,\"close\":27350.31,\"ds\":\"2023-04-22 12:00:00\",\"high\":27365.285,\"id\":1682136000,\"low\":27304.335,\"open\":27321.36,\"tradeId\":741367,\"vol\":1090},{\"amount\":13778415.11,\"close\":27368.175,\"ds\":\"2023-04-22 13:00:00\",\"high\":27377.445,\"id\":1682139600,\"low\":27304.01,\"open\":27350.315,\"tradeId\":741489,\"vol\":504},{\"amount\":26957447.245,\"close\":27334.945,\"ds\":\"2023-04-22 14:00:00\",\"high\":27396.075,\"id\":1682143200,\"low\":27303.855,\"open\":27380.565,\"tradeId\":741617,\"vol\":986},{\"amount\":64713111.045,\"close\":27276.61,\"ds\":\"2023-04-22 15:00:00\",\"high\":27349.6,\"id\":1682146800,\"low\":27233.275,\"open\":27335.61,\"tradeId\":741755,\"vol\":2371},{\"amount\":12041536.66,\"close\":27206.55,\"ds\":\"2023-04-22 16:00:00\",\"high\":27307.545,\"id\":1682150400,\"low\":27187.31,\"open\":27276.93,\"tradeId\":741878,\"vol\":442},{\"amount\":12698808.095,\"close\":27240.6,\"ds\":\"2023-04-22 17:00:00\",\"high\":27270.23,\"id\":1682154000,\"low\":27210.995,\"open\":27210.995,\"tradeId\":742000,\"vol\":466},{\"amount\":32255964.86,\"close\":27256.085,\"ds\":\"2023-04-22 18:00:00\",\"high\":27256.085,\"id\":1682157600,\"low\":27186.505,\"open\":27239.875,\"tradeId\":742125,\"vol\":1185},{\"amount\":4690570.905,\"close\":27286.28,\"ds\":\"2023-04-22 19:00:00\",\"high\":27311.51,\"id\":1682161200,\"low\":27237.385,\"open\":27252.79,\"tradeId\":742246,\"vol\":172},{\"amount\":20112873.245,\"close\":27347.35,\"ds\":\"2023-04-22 20:00:00\",\"high\":27350.425,\"id\":1682164800,\"low\":27282.07,\"open\":27287.14,\"tradeId\":742370,\"vol\":736},{\"amount\":29893737.335,\"close\":27255.54,\"ds\":\"2023-04-22 21:00:00\",\"high\":27356.025,\"id\":1682168400,\"low\":27242.895,\"open\":27355.24,\"tradeId\":742497,\"vol\":1095},{\"amount\":62918274.91,\"close\":27487.875,\"ds\":\"2023-04-22 22:00:00\",\"high\":27490.665,\"id\":1682172000,\"low\":27250.485,\"open\":27255.535,\"tradeId\":742636,\"vol\":2296},{\"amount\":63982322.69,\"close\":27466.71,\"ds\":\"2023-04-22 23:00:00\",\"high\":27551.23,\"id\":1682175600,\"low\":27387.255,\"open\":27475.995,\"tradeId\":742776,\"vol\":2330},{\"amount\":102016125.74,\"close\":27582.63,\"ds\":\"2023-04-23 00:00:00\",\"high\":27671.255,\"id\":1682179200,\"low\":27475.36,\"open\":27475.36,\"tradeId\":742928,\"vol\":3695},{\"amount\":92653493.32,\"close\":27671.36,\"ds\":\"2023-04-23 01:00:00\",\"high\":27739.49,\"id\":1682182800,\"low\":27569.51,\"open\":27585.465,\"tradeId\":743075,\"vol\":3346},{\"amount\":35603434.155,\"close\":27609.09,\"ds\":\"2023-04-23 02:00:00\",\"high\":27673.415,\"id\":1682186400,\"low\":27532.4,\"open\":27665.92,\"tradeId\":743209,\"vol\":1290},{\"amount\":58025515.63,\"close\":27627.905,\"ds\":\"2023-04-23 03:00:00\",\"high\":27654.605,\"id\":1682190000,\"low\":27585.18,\"open\":27602.54,\"tradeId\":743342,\"vol\":2101},{\"amount\":30102244.34,\"close\":27639.74,\"ds\":\"2023-04-23 04:00:00\",\"high\":27692.425,\"id\":1682193600,\"low\":27618.17,\"open\":27620.7,\"tradeId\":743469,\"vol\":1088},{\"amount\":47432734.27,\"close\":27659.53,\"ds\":\"2023-04-23 05:00:00\",\"high\":27660.57,\"id\":1682197200,\"low\":27581.9,\"open\":27643.515,\"tradeId\":743598,\"vol\":1717},{\"amount\":126114371.64,\"close\":27854.995,\"ds\":\"2023-04-23 06:00:00\",\"high\":27863.225,\"id\":1682200800,\"low\":27650.63,\"open\":27667.465,\"tradeId\":743753,\"vol\":4541},{\"amount\":16362267.915,\"close\":27813.455,\"ds\":\"2023-04-23 07:00:00\",\"high\":27874.095,\"id\":1682204400,\"low\":27802.905,\"open\":27855.23,\"tradeId\":743877,\"vol\":588},{\"amount\":92887684.195,\"close\":27532.185,\"ds\":\"2023-04-23 08:00:00\",\"high\":27817.955,\"id\":1682208000,\"low\":27464.79,\"open\":27813.38,\"tradeId\":744023,\"vol\":3370},{\"amount\":30689800.735,\"close\":27551.57,\"ds\":\"2023-04-23 09:00:00\",\"high\":27660.77,\"id\":1682211600,\"low\":27482.665,\"open\":27538.41,\"tradeId\":744152,\"vol\":1112},{\"amount\":52420695.245,\"close\":27599.59,\"ds\":\"2023-04-23 10:00:00\",\"high\":27599.595,\"id\":1682215200,\"low\":27491.25,\"open\":27551.57,\"tradeId\":744284,\"vol\":1903},{\"amount\":39523103.13,\"close\":27559.915,\"ds\":\"2023-04-23 11:00:00\",\"high\":27640.6,\"id\":1682218800,\"low\":27534.385,\"open\":27594.94,\"tradeId\":744416,\"vol\":1433},{\"amount\":12138636.585,\"close\":27612.095,\"ds\":\"2023-04-23 12:00:00\",\"high\":27620.175,\"id\":1682222400,\"low\":27546.91,\"open\":27559.925,\"tradeId\":744536,\"vol\":440},{\"amount\":21451180.795,\"close\":27584.72,\"ds\":\"2023-04-23 13:00:00\",\"high\":27616.5,\"id\":1682226000,\"low\":27537.25,\"open\":27612.1,\"tradeId\":744661,\"vol\":778},{\"amount\":34201008.45,\"close\":27583.835,\"ds\":\"2023-04-23 14:00:00\",\"high\":27623.985,\"id\":1682229600,\"low\":27575.255,\"open\":27584.275,\"tradeId\":744788,\"vol\":1239},{\"amount\":43056925.13,\"close\":27732.605,\"ds\":\"2023-04-23 15:00:00\",\"high\":27740.215,\"id\":1682233200,\"low\":27550.84,\"open\":27590.335,\"tradeId\":744921,\"vol\":1557},{\"amount\":88189843.505,\"close\":27704.94,\"ds\":\"2023-04-23 16:00:00\",\"high\":27766.095,\"id\":1682236800,\"low\":27668.98,\"open\":27732.605,\"tradeId\":745061,\"vol\":3181},{\"amount\":32549833.31,\"close\":27626.95,\"ds\":\"2023-04-23 17:00:00\",\"high\":27722.24,\"id\":1682240400,\"low\":27608.985,\"open\":27707.38,\"tradeId\":745188,\"vol\":1177},{\"amount\":70341167.645,\"close\":27516.145,\"ds\":\"2023-04-23 18:00:00\",\"high\":27641.435,\"id\":1682244000,\"low\":27484.55,\"open\":27628.41,\"tradeId\":745324,\"vol\":2553},{\"amount\":16201100.94,\"close\":27643.755,\"ds\":\"2023-04-23 19:00:00\",\"high\":27644.635,\"id\":1682247600,\"low\":27514.055,\"open\":27521.13,\"tradeId\":745447,\"vol\":588},{\"amount\":50148213.93,\"close\":27609.1,\"ds\":\"2023-04-23 20:00:00\",\"high\":27727.945,\"id\":1682251200,\"low\":27589.955,\"open\":27643.75,\"tradeId\":745581,\"vol\":1814},{\"amount\":47473090.22,\"close\":27629.82,\"ds\":\"2023-04-23 21:00:00\",\"high\":27656.895,\"id\":1682254800,\"low\":27580.74,\"open\":27600.9,\"tradeId\":745711,\"vol\":1719},{\"amount\":44796309.635,\"close\":27553.72,\"ds\":\"2023-04-23 22:00:00\",\"high\":27676.485,\"id\":1682258400,\"low\":27529.48,\"open\":27629.815,\"tradeId\":745845,\"vol\":1623},{\"amount\":148821346.1,\"close\":27463.06,\"ds\":\"2023-04-23 23:00:00\",\"high\":27574.53,\"id\":1682262000,\"low\":27360.25,\"open\":27549.885,\"tradeId\":746006,\"vol\":5420},{\"amount\":107867652.75,\"close\":27597.865,\"ds\":\"2023-04-24 00:00:00\",\"high\":27672.265,\"id\":1682265600,\"low\":27384.265,\"open\":27474.23,\"tradeId\":746152,\"vol\":3920},{\"amount\":76233513.15,\"close\":27518.17,\"ds\":\"2023-04-24 01:00:00\",\"high\":27627.285,\"id\":1682269200,\"low\":27483.745,\"open\":27582.5,\"tradeId\":746294,\"vol\":2765},{\"amount\":85421460.435,\"close\":27444.315,\"ds\":\"2023-04-24 02:00:00\",\"high\":27535.76,\"id\":1682272800,\"low\":27363.49,\"open\":27513.83,\"tradeId\":746445,\"vol\":3111},{\"amount\":68029460.755,\"close\":27480.01,\"ds\":\"2023-04-24 03:00:00\",\"high\":27527.055,\"id\":1682276400,\"low\":27428.985,\"open\":27453.765,\"tradeId\":746583,\"vol\":2476},{\"amount\":76783502.9,\"close\":27493.195,\"ds\":\"2023-04-24 04:00:00\",\"high\":27536.17,\"id\":1682280000,\"low\":27405.95,\"open\":27464.135,\"tradeId\":746721,\"vol\":2794},{\"amount\":23989206.525,\"close\":27512.955,\"ds\":\"2023-04-24 05:00:00\",\"high\":27552.76,\"id\":1682283600,\"low\":27490.235,\"open\":27496.635,\"tradeId\":746845,\"vol\":872},{\"amount\":81350465.055,\"close\":27593.76,\"ds\":\"2023-04-24 06:00:00\",\"high\":27634.515,\"id\":1682287200,\"low\":27426.73,\"open\":27512.3,\"tradeId\":746989,\"vol\":2956},{\"amount\":50200498.5,\"close\":27590.295,\"ds\":\"2023-04-24 07:00:00\",\"high\":27649.755,\"id\":1682290800,\"low\":27546.925,\"open\":27589.36,\"tradeId\":747121,\"vol\":1818},{\"amount\":125850301.44,\"close\":27796.33,\"ds\":\"2023-04-24 08:00:00\",\"high\":27844.74,\"id\":1682294400,\"low\":27427.32,\"open\":27590.29,\"tradeId\":747280,\"vol\":4549},{\"amount\":230347928.555,\"close\":27761.3,\"ds\":\"2023-04-24 09:00:00\",\"high\":27975.13,\"id\":1682298000,\"low\":27698.905,\"open\":27787.79,\"tradeId\":747465,\"vol\":8272},{\"amount\":75073881.71,\"close\":27734.385,\"ds\":\"2023-04-24 10:00:00\",\"high\":27823.44,\"id\":1682301600,\"low\":27676.15,\"open\":27758.465,\"tradeId\":747605,\"vol\":2706},{\"amount\":21541510.5,\"close\":27756.3,\"ds\":\"2023-04-24 11:00:00\",\"high\":27790.96,\"id\":1682305200,\"low\":27688.155,\"open\":27733.145,\"tradeId\":747732,\"vol\":776},{\"amount\":18356940.725,\"close\":27701.87,\"ds\":\"2023-04-24 12:00:00\",\"high\":27790.24,\"id\":1682308800,\"low\":27696.12,\"open\":27769.6,\"tradeId\":747856,\"vol\":662},{\"amount\":15909379.265,\"close\":27659.07,\"ds\":\"2023-04-24 13:00:00\",\"high\":27756.75,\"id\":1682312400,\"low\":27645.04,\"open\":27701.16,\"tradeId\":747980,\"vol\":574},{\"amount\":27742374.455,\"close\":27541.225,\"ds\":\"2023-04-24 14:00:00\",\"high\":27702.62,\"id\":1682316000,\"low\":27483.765,\"open\":27656.71,\"tradeId\":748110,\"vol\":1003},{\"amount\":122647771.155,\"close\":27449.2,\"ds\":\"2023-04-24 15:00:00\",\"high\":27547.99,\"id\":1682319600,\"low\":27366.86,\"open\":27547.99,\"tradeId\":748268,\"vol\":4468},{\"amount\":140933683.05,\"close\":27209.51,\"ds\":\"2023-04-24 16:00:00\",\"high\":27516.18,\"id\":1682323200,\"low\":27195.11,\"open\":27446.975,\"tradeId\":748430,\"vol\":5153},{\"amount\":91838951.72,\"close\":27303.055,\"ds\":\"2023-04-24 17:00:00\",\"high\":27355.785,\"id\":1682326800,\"low\":27187.025,\"open\":27215.675,\"tradeId\":748578,\"vol\":3366},{\"amount\":37991144.965,\"close\":27419.24,\"ds\":\"2023-04-24 18:00:00\",\"high\":27419.24,\"id\":1682330400,\"low\":27311.555,\"open\":27312.695,\"tradeId\":748709,\"vol\":1389},{\"amount\":23753760.705,\"close\":27547.565,\"ds\":\"2023-04-24 19:00:00\",\"high\":27547.565,\"id\":1682334000,\"low\":27382.68,\"open\":27418.415,\"tradeId\":748837,\"vol\":866},{\"amount\":76453288.49,\"close\":27444.2,\"ds\":\"2023-04-24 20:00:00\",\"high\":27570.785,\"id\":1682337600,\"low\":27433.385,\"open\":27547.565,\"tradeId\":748976,\"vol\":2782},{\"amount\":97744665.07,\"close\":27626.58,\"ds\":\"2023-04-24 21:00:00\",\"high\":27696.77,\"id\":1682341200,\"low\":27394.53,\"open\":27439.925,\"tradeId\":749122,\"vol\":3546},{\"amount\":149538127.465,\"close\":27416.22,\"ds\":\"2023-04-24 22:00:00\",\"high\":27694.42,\"id\":1682344800,\"low\":27293.575,\"open\":27619.24,\"tradeId\":749283,\"vol\":5444},{\"amount\":164218006.88,\"close\":27241.465,\"ds\":\"2023-04-24 23:00:00\",\"high\":27429.365,\"id\":1682348400,\"low\":27229.71,\"open\":27417.46,\"tradeId\":749446,\"vol\":6015},{\"amount\":151621411.745,\"close\":27132.6,\"ds\":\"2023-04-25 00:00:00\",\"high\":27390.45,\"id\":1682352000,\"low\":27089.32,\"open\":27246.565,\"tradeId\":749613,\"vol\":5562},{\"amount\":176980710.8,\"close\":27384.09,\"ds\":\"2023-04-25 01:00:00\",\"high\":27404.495,\"id\":1682355600,\"low\":27035.24,\"open\":27118.47,\"tradeId\":749776,\"vol\":6505},{\"amount\":97616069.68,\"close\":27340.575,\"ds\":\"2023-04-25 02:00:00\",\"high\":27550,\"id\":1682359200,\"low\":27300.01,\"open\":27382.7,\"tradeId\":749923,\"vol\":3563},{\"amount\":65983716.705,\"close\":27360.68,\"ds\":\"2023-04-25 03:00:00\",\"high\":27410.59,\"id\":1682362800,\"low\":27321.765,\"open\":27340.57,\"tradeId\":750061,\"vol\":2412},{\"amount\":40655677.76,\"close\":27451.54,\"ds\":\"2023-04-25 04:00:00\",\"high\":27477.23,\"id\":1682366400,\"low\":27340.09,\"open\":27366.37,\"tradeId\":750193,\"vol\":1483},{\"amount\":20766066.39,\"close\":27414.4,\"ds\":\"2023-04-25 05:00:00\",\"high\":27455.22,\"id\":1682370000,\"low\":27333.55,\"open\":27450.685,\"tradeId\":750319,\"vol\":758},{\"amount\":39959305.18,\"close\":27469.125,\"ds\":\"2023-04-25 06:00:00\",\"high\":27502.61,\"id\":1682373600,\"low\":27381.35,\"open\":27412.665,\"tradeId\":750448,\"vol\":1457},{\"amount\":68471571.64,\"close\":27521.84,\"ds\":\"2023-04-25 07:00:00\",\"high\":27556.12,\"id\":1682377200,\"low\":27442.665,\"open\":27468.05,\"tradeId\":750585,\"vol\":2489},{\"amount\":103892425.7,\"close\":27460.79,\"ds\":\"2023-04-25 08:00:00\",\"high\":27572.26,\"id\":1682380800,\"low\":27434.65,\"open\":27506.395,\"tradeId\":750733,\"vol\":3779},{\"amount\":39501057.545,\"close\":27396.43,\"ds\":\"2023-04-25 09:00:00\",\"high\":27517,\"id\":1682384400,\"low\":27381.71,\"open\":27458.545,\"tradeId\":750863,\"vol\":1439},{\"amount\":48280863.29,\"close\":27387.68,\"ds\":\"2023-04-25 10:00:00\",\"high\":27425.215,\"id\":1682388000,\"low\":27335.6,\"open\":27401.045,\"tradeId\":750993,\"vol\":1763},{\"amount\":75989746.61,\"close\":27332.535,\"ds\":\"2023-04-25 11:00:00\",\"high\":27431.58,\"id\":1682391600,\"low\":27331.18,\"open\":27395.8,\"tradeId\":751130,\"vol\":2776},{\"amount\":17827602.545,\"close\":27403.83,\"ds\":\"2023-04-25 12:00:00\",\"high\":27441.74,\"id\":1682395200,\"low\":27332.155,\"open\":27332.155,\"tradeId\":751255,\"vol\":651},{\"amount\":18607000.775,\"close\":27428.685,\"ds\":\"2023-04-25 13:00:00\",\"high\":27451.695,\"id\":1682398800,\"low\":27326.47,\"open\":27408.04,\"tradeId\":751379,\"vol\":680},{\"amount\":32281440.505,\"close\":27349.02,\"ds\":\"2023-04-25 14:00:00\",\"high\":27445.935,\"id\":1682402400,\"low\":27349.02,\"open\":27416.43,\"tradeId\":751506,\"vol\":1178},{\"amount\":122933916.405,\"close\":27272.22,\"ds\":\"2023-04-25 15:00:00\",\"high\":27404.84,\"id\":1682406000,\"low\":27252.55,\"open\":27363.245,\"tradeId\":751658,\"vol\":4498},{\"amount\":112817340.685,\"close\":27429.875,\"ds\":\"2023-04-25 16:00:00\",\"high\":27432.57,\"id\":1682409600,\"low\":27205.41,\"open\":27264.4,\"tradeId\":751810,\"vol\":4132},{\"amount\":49069824.3,\"close\":27313.195,\"ds\":\"2023-04-25 17:00:00\",\"high\":27440.235,\"id\":1682413200,\"low\":27292.88,\"open\":27431.44,\"tradeId\":751946,\"vol\":1793},{\"amount\":47986338.97,\"close\":27330.98,\"ds\":\"2023-04-25 18:00:00\",\"high\":27349.81,\"id\":1682416800,\"low\":27290.395,\"open\":27311.15,\"tradeId\":752079,\"vol\":1756},{\"amount\":46528806.19,\"close\":27396.13,\"ds\":\"2023-04-25 19:00:00\",\"high\":27433.135,\"id\":1682420400,\"low\":27312.655,\"open\":27328.9,\"tradeId\":752212,\"vol\":1699},{\"amount\":42191048.715,\"close\":27389.565,\"ds\":\"2023-04-25 20:00:00\",\"high\":27472.15,\"id\":1682424000,\"low\":27357.95,\"open\":27395.685,\"tradeId\":752344,\"vol\":1540},{\"amount\":49504766.485,\"close\":27351.47,\"ds\":\"2023-04-25 21:00:00\",\"high\":27454.535,\"id\":1682427600,\"low\":27321.705,\"open\":27397.995,\"tradeId\":752476,\"vol\":1808},{\"amount\":67541800.24,\"close\":27305.305,\"ds\":\"2023-04-25 22:00:00\",\"high\":27380.09,\"id\":1682431200,\"low\":27226.145,\"open\":27353.82,\"tradeId\":752614,\"vol\":2473},{\"amount\":70346048.3,\"close\":27353.985,\"ds\":\"2023-04-25 23:00:00\",\"high\":27431.585,\"id\":1682434800,\"low\":27276.47,\"open\":27295.605,\"tradeId\":752753,\"vol\":2573},{\"amount\":18957434.465,\"close\":27383.13,\"ds\":\"2023-04-26 00:00:00\",\"high\":27416.59,\"id\":1682438400,\"low\":27316.045,\"open\":27346.76,\"tradeId\":752879,\"vol\":693},{\"amount\":121217614.055,\"close\":27619.16,\"ds\":\"2023-04-26 01:00:00\",\"high\":27619.16,\"id\":1682442000,\"low\":27322.55,\"open\":27388.12,\"tradeId\":753032,\"vol\":4417},{\"amount\":154009300.695,\"close\":27570,\"ds\":\"2023-04-26 02:00:00\",\"high\":27730.745,\"id\":1682445600,\"low\":27556.855,\"open\":27629.07,\"tradeId\":753189,\"vol\":5570},{\"amount\":110136880.96,\"close\":27616.65,\"ds\":\"2023-04-26 03:00:00\",\"high\":27654.39,\"id\":1682449200,\"low\":27482.9,\"open\":27565.63,\"tradeId\":753338,\"vol\":3996},{\"amount\":188153139.12,\"close\":27995.195,\"ds\":\"2023-04-26 04:00:00\",\"high\":28044.325,\"id\":1682452800,\"low\":27609.355,\"open\":27612.245,\"tradeId\":753509,\"vol\":6748},{\"amount\":158706963.925,\"close\":28264,\"ds\":\"2023-04-26 05:00:00\",\"high\":28266.965,\"id\":1682456400,\"low\":27973.935,\"open\":27981.43,\"tradeId\":753678,\"vol\":5633},{\"amount\":93763287.59,\"close\":28239.115,\"ds\":\"2023-04-26 06:00:00\",\"high\":28381.515,\"id\":1682460000,\"low\":28214.95,\"open\":28277.73,\"tradeId\":753823,\"vol\":3316},{\"amount\":59961000.685,\"close\":28296.3,\"ds\":\"2023-04-26 07:00:00\",\"high\":28354.99,\"id\":1682463600,\"low\":28168.705,\"open\":28235.59,\"tradeId\":753958,\"vol\":2121},{\"amount\":113468986.31,\"close\":28310.2,\"ds\":\"2023-04-26 08:00:00\",\"high\":28462.94,\"id\":1682467200,\"low\":28272.73,\"open\":28295.94,\"tradeId\":754111,\"vol\":3997},{\"amount\":57460512.34,\"close\":28375.1,\"ds\":\"2023-04-26 09:00:00\",\"high\":28385.39,\"id\":1682470800,\"low\":28258.355,\"open\":28305.71,\"tradeId\":754245,\"vol\":2029}],\"tick\":null,\"ts\":1682476774000,\"status\":\"ok\"}",
"sig": "050585b04a5ac79e99d64129c84eb671eed78de034a577b88275bf11f674711ba7b8bddfc0bbd230337cc9bafb7060d60071e14d56453b0f0f40f5478fbcdfbe"
}
