{"code":"00000","msg":"success","requestTime":1791158642317,"data":[["1790798400000","153.47","155.42","152.09","153.34","23862.31","3657727.3618"],["1790802000000","153.34","153.61","153.29","153.51","9315.15","1429472.4572"],["1790805600000","153.51","153.95","153.29","153.63","6368.12","978568.9732"],["1790809200000","153.63","153.83","153.37","153.46","11223.59","1723522.4145"],["1790812800000","153.46","153.76","153.07","153.53","10904.7","1672584.5965"],["1790816400000","153.53","154.09","153.46","153.63","13282.71","2042031.2974"],["1790820000000","153.63","154.23","153.51","153.89","13135.97","2020198.1506"],["1790823600000","153.89","155.42","153.76","155.34","13531.71","2090254.1311"],["1790827200000","155.34","156.53","155.01","156.21","18554.44","2887967.126"],["1790830800000","156.21","156.79","155.82","156.56","15972.16","2497223.1377"],["1790834400000","156.56","156.76","155.52","155.62","14588.2","2277804.0509"],["1790838000000","155.62","156.06","153.5","153.8","28061.39","4334390.8231"],["1790841600000","153.8","154.25","152.75","153.97","19675.49","3020766.4558"],["1790845200000","153.97","154.9","153.9","154.31","12832.12","1982117.4943"],["1790848800000","154.31","155.25","153.12","154.86","14866","2292094.8066"],["1790852400000","154.86","155.14","154.1","154.86","12491.37","1931527.7263"],["1790856000000","154.86","155.26","154.28","154.54","21442.34","3318153.5457"],["1790859600000","154.54","159.2","152.96","157.83","69796.73","10889967.1227"],["1790863200000","157.83","158.58","155.62","156.64","52849.59","8300093.7287"],["1790866800000","156.64","157.62","156.05","156.81","49262.55","7724872.7081"],["1790870400000","156.81","158.13","156.38","157.36","29742.13","4670615.9103"],["1790874000000","157.36","161.55","157.22","159.51","44099.08","7040647.2529"],["1790877600000","159.51","160.51","158.08","160","27040.18","4311906.3128"],["1790881200000","160","161.71","159.81","160.78","22974.37","3691353.8489"],["1790884800000","160.78","160.84","159.84","160","9986.69","1600567.7451"],["1790888400000","160","160.28","159.77","159.98","7630.21","1220829.4728"],["1790892000000","159.98","160.7","159.98","160.62","6859.6","1100396.2178"],["1790895600000","160.62","161.3","160.47","161.25","6030.05","970299.0399"],["1790899200000","161.25","161.96","160.96","161.15","15793.24","2548071.4615"],["1790902800000","161.15","161.61","160.22","161.58","8807.23","1416268.3065"],["1790906400000","161.58","162.92","161.47","162.88","17759.29","2876077.4053"],["1790910000000","162.88","163.86","162.59","163.64","22047.41","3598425.5655"],["1790913600000","163.64","167.23","163.64","166.17","41929.56","6938282.6492"],["1790917200000","166.17","166.45","163.39","163.94","16175.66","2668692.2346"],["1790920800000","163.94","165.15","163.68","164.95","17114.03","2814146.936"],["1790924400000","164.95","165.4","163.8","165.26","12888.51","2120894.3175"],["1790928000000","165.26","166.84","164.6","164.95","19779.14","3274705.0321"],["1790931600000","164.95","165.85","164.51","165.43","17094.05","2825137.2081"],["1790935200000","165.43","165.71","164.72","165.55","11183.04","1848890.2035"],["1790938800000","165.55","166.38","164.99","165.16","13624.44","2255760.0181"],["1790942400000","165.16","168.36","164.38","166.26","43713.21","7258081.0461"],["1790946000000","166.26","170.23","165.76","165.93","117592","19793735.6133"],["1790949600000","165.93","166.9","160.93","161.06","56441.54","9228430.4013"],["1790953200000","161.06","161.35","159.3","160.06","33504.16","5373641.7219"],["1790956800000","160.06","160.52","159.08","159.36","17599.54","2810561.121"],["1790960400000","159.36","159.66","157.19","157.67","24685.46","3898382.5399"],["1790964000000","157.67","157.93","156.03","156.97","27871.38","4376531.8674"],["1790967600000","156.97","160.2","156.22","160.18","27153.05","4295614.0675"],["1790971200000","160.18","160.81","158.87","160.48","23351.13","3744259.8212"],["1790974800000","160.48","160.66","159.97","160.18","9626.41","1542773.0851"],["1790978400000","160.18","160.34","160.11","160.33","3142.52","503491.7782"],["1790982000000","160.33","160.52","160.2","160.39","2560.25","410565.891"],["1790985600000","160.39","161.84","160.33","161.61","10652.43","1719984.901"],["1790989200000","161.61","161.93","161.41","161.52","5031.63","813220.7779"],["1790992800000","161.52","161.77","161.4","161.48","2481.66","401028.3119"],["1790996400000","161.48","161.86","161.12","161.86","3250.28","524953.0546"],["1791000000000","161.86","161.88","161.03","161.21","3319.46","535481.0963"],["1791003600000","161.21","161.5","160.99","161.23","2960.23","477059.9009"],["1791007200000","161.23","161.38","160.83","161.02","3360.28","541188.6413"],["1791010800000","161.02","161.03","160.41","160.53","3613.26","580835.9755"],["1791014400000","160.53","161.08","160.49","161","2164.01","348100.1384"],["1791018000000","161","161.17","160.91","161.02","2520.72","405857.408"],["1791021600000","161.02","161.18","160.99","161.1","1674.94","269838.0841"],["1791025200000","161.1","161.3","160.96","161.22","2399.73","386586.7534"],["1791028800000","161.22","162.55","161.2","162.21","5687.52","921239.8055"],["1791032400000","162.21","162.49","162.01","162.35","3959.05","642493.2486"],["1791036000000","162.35","162.46","162.07","162.46","3551.51","576286.0243"],["1791039600000","162.46","162.48","162.17","162.47","3699.66","600624.5124"],["1791043200000","162.47","162.5","162.31","162.37","2722.09","442094.7117"],["1791046800000","162.37","162.94","162.37","162.94","3671.51","597284.6436"],["1791050400000","162.94","163.06","162.85","162.96","2439.16","397443.8032"],["1791054000000","162.96","163","162.62","162.92","2027.43","330083.3351"],["1791057600000","162.92","163.31","162.91","162.97","3086.45","503333.8313"],["1791061200000","162.97","163.55","162.7","163.18","11480.8","1873798.0392"],["1791064800000","163.18","163.51","163.13","163.36","4721.07","771244.5491"],["1791068400000","163.36","163.62","163.26","163.49","3818.69","624225.8776"],["1791072000000","163.49","163.8","163.49","163.64","3207.01","524862.1493"],["1791075600000","163.64","163.89","163.34","163.59","3162.14","517282.0291"],["1791079200000","163.59","164.12","163.55","163.8","3007.24","492839.3823"],["1791082800000","163.8","164.12","163.74","164.11","2691.19","441276.4592"],["1791086400000","164.11","164.17","163.86","163.9","1396.29","229034.3183"],["1791090000000","163.9","164.28","163.9","164.13","2687.21","441047.8248"],["1791093600000","164.13","164.6","164.13","164.33","4896.82","804496.9126"],["1791097200000","164.33","164.69","164.33","164.66","3485.85","573541.8064"],["1791100800000","164.66","164.71","163.87","163.92","4194.6","689105.5742"],["1791104400000","163.92","164.25","163.64","163.92","3793.33","621842.2118"],["1791108000000","163.92","164.45","163.83","164.15","3512.62","576516.1484"],["1791111600000","164.15","164.52","163.06","164.09","6847.84","1122379.408"],["1791115200000","164.09","164.17","163.54","163.55","4655.22","762655.509"],["1791118800000","163.55","164.1","163.43","163.59","5923.24","970142.7288"],["1791122400000","163.59","163.75","163.27","163.58","5543.65","906138.4973"],["1791126000000","163.58","163.91","163.22","163.22","4497.07","735482.3752"],["1791129600000","163.22","163.34","162.67","163.09","5838.63","951433.6548"],["1791133200000","163.09","163.25","161.88","162.37","7022.92","1141565.9744"],["1791136800000","162.37","162.67","162","162.48","2774.32","450478.4083"],["1791140400000","162.48","162.8","162.43","162.5","3820.02","621085.983"],["1791144000000","162.5","163.48","162.44","163.32","5717.47","931814.1153"],["1791147600000","163.32","164.41","163.28","163.81","9279.37","1521469.9858"],["1791151200000","163.81","165.69","163.81","165.6","22809.53","3758289.1826"],["1791154800000","165.6","165.83","164.8","164.94","17423.32","2882241.2508"]]}