{"code":"00000","msg":"success","requestTime":1790841684788,"data":[["1790481600000","89.7","89.87","89.57","89.69","2419.35","216995.1955"],["1790485200000","89.69","90.22","89.65","89.88","1907.53","171582.7953"],["1790488800000","89.88","90","89.56","89.88","2537.42","227842.0445"],["1790492400000","89.88","90.07","89.6","90","1399.29","125724.3583"],["1790496000000","90","90.09","89.85","89.87","2153.38","193735.0922"],["1790499600000","89.87","90.18","89.76","90.13","1953.39","175699.5936"],["1790503200000","90.13","90.13","89.77","89.97","1413.82","127203.9832"],["1790506800000","89.97","90.15","89.94","90.12","832.67","74982.9456"],["1790510400000","90.12","90.39","89.93","89.94","2490.45","224431.3801"],["1790514000000","89.94","89.97","89.47","89.86","4973.63","446083.9438"],["1790517600000","89.86","90.09","89.05","89.08","3419.95","305802.4744"],["1790521200000","89.08","89.39","88.95","89.24","5564.84","496509.3076"],["1790524800000","89.24","89.44","89.06","89.11","2272.64","202785.8766"],["1790528400000","89.11","89.37","89.08","89.36","1374.96","122718.4029"],["1790532000000","89.36","89.5","89.33","89.48","1683.5","150529.506"],["1790535600000","89.48","89.52","89.34","89.45","888.88","79518.31"],["1790539200000","89.45","89.92","89.45","89.52","3940.24","353481.7776"],["1790542800000","89.52","89.76","89.52","89.59","619.24","55532.2394"],["1790546400000","89.59","89.64","88.69","88.8","4529.39","403359.737"],["1790550000000","88.8","89.03","88.66","88.95","3941.86","350098.4999"],["1790553600000","88.95","88.99","87.88","88","15829.44","1399155.2412"],["1790557200000","88","88","87.12","87.15","7052.91","617234.0073"],["1790560800000","87.15","87.5","86.84","87.04","6897.01","600822.2619"],["1790564400000","87.04","87.27","86.42","86.63","9450.79","821181.4279"],["1790568000000","86.63","87.17","86.53","86.78","6236.45","541520.9739"],["1790571600000","86.78","86.85","85.9","86.72","12378.17","1068551.942"],["1790575200000","86.72","86.87","86.23","86.51","6620.4","573122.5616"],["1790578800000","86.51","86.73","85.94","86.12","6954.71","599633.3062"],["1790582400000","86.12","86.51","85.73","85.88","10011.54","861481.9691"],["1790586000000","85.88","85.97","85","85.42","16651.49","1422537.6762"],["1790589600000","85.42","86.31","85.42","86.07","4374.42","375264.0494"],["1790593200000","86.07","87.49","85.7","87.03","27215.89","2353954.7043"],["1790596800000","87.03","87.83","86.9","87.37","9644.77","842401.8771"],["1790600400000","87.37","88.21","85.49","86.64","63740.32","5523905.1255"],["1790604000000","86.64","87.04","84.85","85.31","20815.81","1783033.0148"],["1790607600000","85.31","86.52","85.26","86.48","13016.13","1116819.905"],["1790611200000","86.48","88.42","86.12","87.26","18229.64","1591672.6024"],["1790614800000","87.26","88.28","86.99","87.84","15610.46","1368536.4956"],["1790618400000","87.84","88.08","87.03","87.04","9439.07","824775.1234"],["1790622000000","87.04","87.06","85.87","85.96","11472.6","989930.4555"],["1790625600000","85.96","86.08","85.5","85.69","4117.26","353334.1219"],["1790629200000","85.69","85.75","85.51","85.56","1314.88","112626.5753"],["1790632800000","85.56","85.9","85.45","85.9","1828","156534.5431"],["1790636400000","85.9","85.9","85.69","85.69","3619.64","310718.9829"],["1790640000000","85.69","85.99","85.42","85.47","3151.23","270220.8467"],["1790643600000","85.47","85.64","84.9","85.37","9426.35","802442.3104"],["1790647200000","85.37","85.53","84.88","84.98","4155.93","353677.5425"],["1790650800000","84.98","85.44","84.97","85.16","1616.9","137739.6376"],["1790654400000","85.16","85.46","85.1","85.3","1386.42","118214.7318"],["1790658000000","85.3","85.74","84.99","85.74","1833.51","156612.3919"],["1790661600000","85.74","86.63","85.74","86.61","3747.9","323577.7128"],["1790665200000","86.61","86.97","86.32","86.65","2750.76","238414.8172"],["1790668800000","86.65","87.2","86.33","86.51","4086.81","354651.0724"],["1790672400000","86.51","87.03","86.26","86.87","3071.12","265964.1916"],["1790676000000","86.87","87.01","86.54","86.68","2060.54","178780.9987"],["1790679600000","86.68","87.52","86.63","87.28","4918.69","428171.9319"],["1790683200000","87.28","87.7","87.21","87.48","4091.31","357768.6423"],["1790686800000","87.48","87.92","85.52","85.54","43896.62","3799353.1233"],["1790690400000","85.54","85.94","85.08","85.72","17575.04","1502540.9058"],["1790694000000","85.72","85.72","84.34","84.77","19210.39","1631549.5075"],["1790697600000","84.77","84.95","84.12","84.38","11358.67","961358.6599"],["1790701200000","84.38","84.57","83.59","83.59","4962.94","417478.3418"],["1790704800000","83.59","84.46","83.59","84.18","10773.24","904725.0048"],["1790708400000","84.18","84.25","83.13","83.82","8251.2","690443.8935"],["1790712000000","83.82","84.08","83.42","83.99","2478.89","207647.5611"],["1790715600000","83.99","84.05","83.84","83.99","1151.57","96656.3211"],["1790719200000","83.99","84.32","83.97","84.24","1358.25","114331.625"],["1790722800000","84.24","84.38","83.91","84","2282.92","192174.3494"],["1790726400000","84","84.11","83.65","83.95","4164.77","349591.1435"],["1790730000000","83.95","84.28","83.87","84.01","2912.35","244689.6769"],["1790733600000","84.01","84.11","83.84","83.96","2242.9","188338.6716"],["1790737200000","83.96","84.1","83.77","83.98","1211.88","101748.1408"],["1790740800000","83.98","84.24","83.98","84.05","2832.91","238335.3236"],["1790744400000","84.05","84.29","83.92","84.25","1781.47","149887.4185"],["1790748000000","84.25","84.27","83.72","83.83","2340.09","196290.1501"],["1790751600000","83.83","84.18","83.7","84.04","1521.18","127761.5734"],["1790755200000","84.04","84.22","83.73","83.88","2498.87","209831.7486"],["1790758800000","83.88","84.63","83.86","84.45","3642.73","307233.3938"],["1790762400000","84.45","84.88","84.45","84.76","3676.67","311578.0821"],["1790766000000","84.76","84.76","84.2","84.26","3162.15","266963.3782"],["1790769600000","84.26","86.39","84.06","86","19455.38","1659809.3723"],["1790773200000","86","87.08","83.27","84.53","49996.29","4257077.9173"],["1790776800000","84.53","84.55","82.89","83.35","22246.78","1860637.4143"],["1790780400000","83.35","83.63","82.62","82.85","20308.28","1690496.5636"],["1790784000000","82.85","83.87","82.81","83.3","12744.93","1064801.0798"],["1790787600000","83.3","83.38","82.53","82.6","10061.76","834453.4066"],["1790791200000","82.6","83.17","82.4","82.94","9128.49","754722.4438"],["1790794800000","82.94","83.17","82.3","82.31","7412.38","612988.9833"],["1790798400000","82.31","82.46","81.91","82.22","7713.43","634394.5329"],["1790802000000","82.22","82.33","81.89","82.06","6194.99","508661.4733"],["1790805600000","82.06","82.13","81.87","82.01","2425.59","198871.3711"],["1790809200000","82.01","82.16","81.7","81.9","11660.55","954947.3188"],["1790812800000","81.9","82.19","81.87","82.09","8139.37","667426.4694"],["1790816400000","82.09","82.39","82.06","82.13","5642.15","463808.2515"],["1790820000000","82.13","82.44","82.02","82.4","3962.11","325663.963"],["1790823600000","82.4","82.81","82.35","82.79","4419.82","364860.8982"],["1790827200000","82.79","83.15","82.63","83","3415.26","282962.0256"],["1790830800000","83","83.38","82.96","83.3","4477.34","372324.2779"],["1790834400000","83.3","83.5","82.97","83.22","4071.84","339204.233"],["1790838000000","83.22","83.26","82.1","82.3","15698.02","1293657.1331"]]}