{"code":"00000","msg":"success","requestTime":1790768525725,"data":[["1790406000000","158.36","158.97","158.36","158.97","1231.72","195571.0458"],["1790409600000","158.97","159.48","158.7","159.17","1682.34","267695.4116"],["1790413200000","159.17","159.18","158.64","158.84","1001.2","159037.5369"],["1790416800000","158.84","159.44","158.84","159.29","1784.53","284246.208"],["1790420400000","159.29","159.67","159.26","159.6","1290.94","205902.9225"],["1790424000000","159.6","159.82","159.31","159.38","1409.78","224947.9321"],["1790427600000","159.38","159.5","159.03","159.37","1095.66","174547.0549"],["1790431200000","159.37","159.96","159.29","159.72","1225.01","195622.0172"],["1790434800000","159.72","160.41","159.6","160.26","1174.59","188075.0795"],["1790438400000","160.26","160.34","159.89","159.96","1538.68","246370.439"],["1790442000000","159.96","160","159.65","159.68","1123.22","179443.7957"],["1790445600000","159.68","159.95","159.44","159.55","650.28","103853.5465"],["1790449200000","159.55","159.77","159.29","159.54","1768.72","282090.8347"],["1790452800000","159.54","159.63","158.71","159.28","1995.37","317670.371"],["1790456400000","159.28","159.81","159.19","159.73","765.01","121980.9613"],["1790460000000","159.73","160.39","159.71","160.36","3255.44","521055.4903"],["1790463600000","160.36","160.65","160.36","160.55","1450.72","232826.7039"],["1790467200000","160.55","160.73","160.1","160.27","1012.03","162313.882"],["1790470800000","160.27","160.84","160.11","160.62","1915.33","307489.5813"],["1790474400000","160.62","161.05","160.62","160.91","2147.06","345259.1335"],["1790478000000","160.91","161.07","160.15","160.43","3161.93","508060.4932"],["1790481600000","160.43","160.7","159.91","160.15","2118.73","339722.0012"],["1790485200000","160.15","161.14","160.12","160.81","1831.04","294271.5642"],["1790488800000","160.81","161.39","160.81","161","2355.06","379341.3939"],["1790492400000","161","161.71","160.86","161.71","2960.74","477282.0205"],["1790496000000","161.71","162.15","161.56","161.82","4694.85","759998.9839"],["1790499600000","161.82","162.15","161.28","162.05","2610","422263.1273"],["1790503200000","162.05","162.47","161.77","161.91","5245.67","849756.8322"],["1790506800000","161.91","162.48","161.78","162.39","3633.71","589039.7119"],["1790510400000","162.39","162.87","161.9","161.92","7320.96","1190382.9494"],["1790514000000","161.92","162.37","161.3","162.18","10627.63","1719211.9174"],["1790517600000","162.18","162.63","161.23","161.28","6847.65","1109478.4094"],["1790521200000","161.28","161.55","160.95","161.21","6822.32","1099912.3141"],["1790524800000","161.21","161.88","161.18","161.23","4051.6","654195.9064"],["1790528400000","161.23","161.53","161.09","161.39","2260.72","364700.9384"],["1790532000000","161.39","162.08","161.35","162.04","2783.74","450471.2827"],["1790535600000","162.04","162.57","161.76","162.06","3229.58","524091.8885"],["1790539200000","162.06","162.48","161.77","161.88","1053.05","170683.5138"],["1790542800000","161.88","162.31","161.67","161.87","2296.81","372164.3204"],["1790546400000","161.87","162.05","160.76","160.87","6043.03","974715.5145"],["1790550000000","160.87","161.38","160.72","161.01","4028.95","648641.271"],["1790553600000","161.01","162.27","160.07","160.09","11449.07","1844591.5038"],["1790557200000","160.09","160.35","158.02","158.46","20661.52","3289446.9832"],["1790560800000","158.46","159.01","157.53","157.9","8974.96","1419980.2051"],["1790564400000","157.9","158.26","156.43","157.37","8351.11","1313606.4631"],["1790568000000","157.37","157.98","156.95","157.38","6175.38","972299.5183"],["1790571600000","157.38","157.56","155.01","156.36","20976.45","3273862.4334"],["1790575200000","156.36","156.86","155.51","156.04","8500.93","1327116.8534"],["1790578800000","156.04","156.38","155","155.12","15866.52","2468256.6551"],["1790582400000","155.12","155.85","154.53","155.2","20963.52","3252127.2394"],["1790586000000","155.2","155.41","154.09","154.51","10956.94","1695000.9616"],["1790589600000","154.51","156.09","154.51","155.75","5850.19","908989.7507"],["1790593200000","155.75","157.13","155.75","156.79","11031.22","1725982.3597"],["1790596800000","156.79","158.72","156.45","158.4","16154.06","2547040.1722"],["1790600400000","158.4","159.91","156.67","159.71","48910.11","7751539.2115"],["1790604000000","159.71","159.73","155.28","156.52","21866.93","3442143.3032"],["1790607600000","156.52","157.18","156.02","157.1","8510.69","1332151.7921"],["1790611200000","157.1","161","156.64","159.58","25058.51","3989738.468"],["1790614800000","159.58","161.93","159.03","160.69","23858.99","3829405.2819"],["1790618400000","160.69","161.19","159.31","159.9","12825.27","2052995.3305"],["1790622000000","159.9","159.96","156.82","157.39","17602.9","2782315.3975"],["1790625600000","157.39","157.92","157.19","157.51","12611.46","1987102.6392"],["1790629200000","157.51","157.76","156.74","156.81","10545.64","1659422.8178"],["1790632800000","156.81","157.56","156.48","157.43","6744.98","1058782.7574"],["1790636400000","157.43","157.69","157.18","157.4","6764.16","1065021.0684"],["1790640000000","157.4","157.98","156.35","156.37","9151.06","1439872.1979"],["1790643600000","156.37","156.58","155.03","155.98","15756.86","2452419.1344"],["1790647200000","155.98","156.2","155.12","155.65","11671.78","1816993.6412"],["1790650800000","155.65","156.55","155.34","155.97","6983.99","1089313.3293"],["1790654400000","155.97","156.57","155.61","156.38","5817.97","907995.9042"],["1790658000000","156.38","157.62","155.69","157.54","10206.13","1598818.7965"],["1790661600000","157.54","159.57","157.49","159.45","12870.89","2046011.8722"],["1790665200000","159.45","159.98","158.96","159.53","7456.42","1189594.7624"],["1790668800000","159.53","161.04","158.97","159.27","13295.35","2126642.6601"],["1790672400000","159.27","160.77","158.71","160.52","10272.55","1639136.6536"],["1790676000000","160.52","160.92","159.78","160.07","10515.17","1684767.9006"],["1790679600000","160.07","161.55","159.81","161.18","11709.53","1882114.4445"],["1790683200000","161.18","162.02","160.84","161.07","16728.42","2697868.1985"],["1790686800000","161.07","161.96","157.24","157.42","56599.65","9002104.7446"],["1790690400000","157.42","157.76","154.66","154.86","69805.45","10889533.6918"],["1790694000000","154.86","154.88","152.53","153.1","39302.48","6031836.7121"],["1790697600000","153.1","153.99","152.89","153.71","21354.45","3277227.1744"],["1790701200000","153.71","154.17","152.72","153.16","12732.64","1955512.9874"],["1790704800000","153.16","154.91","153.16","154.44","16457.69","2535860.7047"],["1790708400000","154.44","154.91","153.44","154.91","15979.07","2463703.502"],["1790712000000","154.91","155.84","154.67","155.57","12484.68","1941551.2374"],["1790715600000","155.57","155.73","155.04","155.42","13012.54","2021629.1342"],["1790719200000","155.42","156.14","155.42","155.81","9184.68","1430807.1925"],["1790722800000","155.81","156.28","155.51","155.94","6526.32","1017940.8622"],["1790726400000","155.94","156.15","153.38","154","14275.25","2208008.3329"],["1790730000000","154","154.73","153.79","154.28","8040","1239628.8018"],["1790733600000","154.28","154.81","153.51","153.81","9025.86","1390164.0283"],["1790737200000","153.81","154.26","153.19","154.22","8314.02","1278803.7762"],["1790740800000","154.22","154.71","154.16","154.33","6166.24","952578.4396"],["1790744400000","154.33","154.99","154.24","154.81","10273.49","1588614.9944"],["1790748000000","154.81","154.93","153.81","153.9","13280.26","2047458.0482"],["1790751600000","153.9","155.19","153.8","154.77","11511.17","1779751.9305"],["1790755200000","154.77","155.02","154.04","154.52","9945.27","1536871.7188"],["1790758800000","154.52","156.62","154.44","156.1","12999.97","2024606.0379"],["1790762400000","156.1","157.85","156.1","157.16","16474.34","2586335.9313"]]}