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":1682476930000,"status":"ok"}