{"code":"00000","msg":"success","requestTime":1790443581482,"data":[["1790082000000","167.55","171.36","167.12","170.96","63977.69","10813533.6243"],["1790085600000","170.96","171.36","167.84","169.2","41667.82","7066699.6915"],["1790089200000","169.2","170.95","168.34","169.61","20992.06","3555213.2116"],["1790092800000","169.61","169.81","167.57","168.65","16849.71","2839339.6078"],["1790096400000","168.65","170.4","168.51","169.73","24938.98","4228356.8621"],["1790100000000","169.73","169.9","168.57","169.21","16023.88","2710513.3461"],["1790103600000","169.21","169.53","167.47","167.52","15830.07","2668987.628"],["1790107200000","167.52","167.64","166.72","167.46","16025.95","2679373.1388"],["1790110800000","167.46","167.56","166.98","167.02","11236.91","1879605.8663"],["1790114400000","167.02","167.3","166.59","167.08","11037.87","1843201.3463"],["1790118000000","167.08","168.59","167.03","168.13","12388.75","2080616.7601"],["1790121600000","168.13","169.65","167.85","168.81","10286.81","1736212.7546"],["1790125200000","168.81","170.27","168.27","168.86","9838.44","1665851.8053"],["1790128800000","168.86","169.61","168.55","169.5","5792.7","979900.5593"],["1790132400000","169.5","170.7","168.89","170.25","8115.6","1379215.6234"],["1790136000000","170.25","173.03","170","172.98","17267.87","2970580.5368"],["1790139600000","172.98","173.04","170.25","170.38","15411.44","2645391.3727"],["1790143200000","170.38","171.29","170.32","170.91","7254.72","1239232.3907"],["1790146800000","170.91","170.98","169.3","169.65","13651.17","2322378.3094"],["1790150400000","169.65","170.32","167.51","168.33","25722.91","4351332.173"],["1790154000000","168.33","168.95","167.62","168.03","17665.99","2971992.4631"],["1790157600000","168.03","168.38","166.72","168.28","24231.1","4063475.8695"],["1790161200000","168.28","168.55","165.27","166.18","23017.97","3836595.7741"],["1790164800000","166.18","166.44","164.77","165.71","24397.66","4040914.7165"],["1790168400000","165.71","169.66","164.87","167.47","71030","11899390.8517"],["1790172000000","167.47","168.4","161.94","164.64","61262.4","10073411.7971"],["1790175600000","164.64","166.12","163.32","163.56","21540.51","3549418.3813"],["1790179200000","163.56","164.52","162.69","163.62","21987.35","3599787.8333"],["1790182800000","163.62","164.14","162.75","163.33","14657.23","2394309.7488"],["1790186400000","163.33","163.37","162.31","162.99","7037.77","1145373.7308"],["1790190000000","162.99","164.2","162.24","162.53","16565.98","2703717.166"],["1790193600000","162.53","162.69","160.84","161.68","11470.89","1855197.6509"],["1790197200000","161.68","162.47","161.57","162.27","11731.97","1900835.8803"],["1790200800000","162.27","163.19","162.13","163.1","9320.05","1515508.0559"],["1790204400000","163.1","163.1","162.32","162.36","5434.34","884056.3444"],["1790208000000","162.36","162.84","161.51","161.71","6948.65","1127510.3045"],["1790211600000","161.71","162.62","160.93","160.98","10225.51","1652874.073"],["1790215200000","160.98","161.93","159.24","161.83","14302.78","2296648.7832"],["1790218800000","161.83","162.09","159.95","160.24","9665.51","1555040.919"],["1790222400000","160.24","160.67","159.53","160.6","8952.07","1431749.7647"],["1790226000000","160.6","162.17","160.29","160.4","9859.9","1591056.7774"],["1790229600000","160.4","161.21","160.17","160.18","6942.83","1115856.7614"],["1790233200000","160.18","162.18","159.65","161.7","10130.83","1629651.721"],["1790236800000","161.7","162.1","157.48","158.84","31824.82","5070507.4765"],["1790240400000","158.84","159.16","156.14","158.5","42958.07","6773206.8519"],["1790244000000","158.5","159.59","158.37","159.58","22546.75","3585592.9157"],["1790247600000","159.58","160","158.56","158.93","14463.44","2304045.1851"],["1790251200000","158.93","159.76","158.37","159.7","16702.77","2657459.292"],["1790254800000","159.7","165.18","159.52","161.44","65451.25","10595037.0261"],["1790258400000","161.44","164.92","158.56","158.87","36518.62","5917229.3186"],["1790262000000","158.87","162.53","158.46","161.94","21023.61","3374852.9973"],["1790265600000","161.94","163.73","160.09","162.6","25315.48","4103533.5564"],["1790269200000","162.6","162.76","160.83","161.51","13740.17","2225061.1647"],["1790272800000","161.51","162.96","160.8","162.64","15255.63","2472450.1423"],["1790276400000","162.64","163.59","161.8","161.8","12348.56","2009663.521"],["1790280000000","161.8","161.89","160.58","161.33","12558.53","2023175.5177"],["1790283600000","161.33","161.6","160.97","161.39","9887.87","1595010.1954"],["1790287200000","161.39","161.63","160.84","161.3","14395.99","2320775.725"],["1790290800000","161.3","161.61","161.19","161.46","5599.52","903880.1441"],["1790294400000","161.46","162.96","161.43","162.72","11226.34","1823870.3338"],["1790298000000","162.72","163.74","161.92","162.85","12807.89","2085144.0026"],["1790301600000","162.85","164.14","162.42","162.65","20864.67","3412541.8399"],["1790305200000","162.65","163.05","162.2","162.66","8009.8","1302887.2122"],["1790308800000","162.66","162.72","162.07","162.32","6218.77","1009811.6034"],["1790312400000","162.32","162.41","161.83","162.13","7835.11","1270624.9742"],["1790316000000","162.13","162.46","161.45","161.61","6489.37","1050365.8424"],["1790319600000","161.61","161.76","160.57","161.6","8436.35","1360106.554"],["1790323200000","161.6","162.76","161.05","162.63","20738.2","3358183.7906"],["1790326800000","162.63","164.15","162.6","162.92","17477.1","2856344.8587"],["1790330400000","162.92","164.17","162.36","163.79","16454.38","2686732.7324"],["1790334000000","163.79","165.41","163.61","164.45","35884.83","5912990.094"],["1790337600000","164.45","164.86","162.71","164.22","31782.64","5207864.2475"],["1790341200000","164.22","164.63","158.66","159.74","45683.02","7356606.7616"],["1790344800000","159.74","160.09","157.66","159.35","33599.55","5332796.6039"],["1790348400000","159.35","160.7","157.04","158.9","39026.87","6196650.3959"],["1790352000000","158.9","159.63","157.97","158.21","36501.78","5802078.005"],["1790355600000","158.21","159.52","158.02","159.01","15974.44","2536151.6299"],["1790359200000","159.01","160.07","158.76","159.48","12596.43","2008756.6875"],["1790362800000","159.48","160.32","158.72","158.88","15225.65","2430343.878"],["1790366400000","158.88","159.19","158.3","158.77","10125.04","1607743.9258"],["1790370000000","158.77","159.02","158.36","158.89","7914.95","1256325.9979"],["1790373600000","158.89","159.4","158.77","159.28","3848.17","612180.4147"],["1790377200000","159.28","159.49","159.15","159.27","2005.22","319578.0087"],["1790380800000","159.27","159.47","158.64","159.06","4099.18","651935.5973"],["1790384400000","159.06","159.68","159.01","159.6","2661.31","424188.3007"],["1790388000000","159.6","159.74","159.16","159.36","1935.98","308694.3638"],["1790391600000","159.36","159.38","158.89","158.94","1149.52","182919.7282"],["1790395200000","158.94","159.29","158.69","159.08","1713.22","272442.5945"],["1790398800000","159.08","159.11","158.35","158.37","2192.46","347805.8402"],["1790402400000","158.37","158.7","158.3","158.36","1323.83","209784.2386"],["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"]]}