{"code":"00000","msg":"success","requestTime":1790467257417,"data":[["1790107200000","737.27","738.57","732.27","737.37","540.77","397910.3559"],["1790110800000","737.37","739.5","737.25","737.42","243.86","179956.7247"],["1790114400000","737.42","740","737.29","739.47","82.69","61106.6049"],["1790118000000","739.47","741.35","739.47","741.06","86.05","63712.7332"],["1790121600000","741.06","741.48","739.97","740.24","125.76","93112.7633"],["1790125200000","740.24","742.43","740.22","740.78","103.09","76425.8863"],["1790128800000","740.78","741.8","740.18","741.35","92.56","68589.664"],["1790132400000","741.35","743.91","741.35","743.72","28.64","21275.4092"],["1790136000000","743.72","744.9","743","743.3","70.65","52540.1812"],["1790139600000","743.3","743.39","740.46","741.24","78.14","57949.9524"],["1790143200000","741.24","741.96","740.49","741.41","21.62","16024.029"],["1790146800000","741.41","742.89","741.41","742.66","44.01","32667.9278"],["1790150400000","742.66","744.51","740.63","741.09","324.87","241224.1497"],["1790154000000","741.09","741.76","739.79","741.31","426.73","316059.4466"],["1790157600000","741.31","744.37","741.31","743.81","164.78","122447.3375"],["1790161200000","743.81","743.81","737.62","738.45","602.11","445940.0578"],["1790164800000","738.45","740.69","734.77","739.83","1490.27","1100255.0005"],["1790168400000","739.83","764.11","737.35","761.22","6044.25","4533316.8979"],["1790172000000","761.22","761.22","742.37","751.26","2276.58","1706437.9115"],["1790175600000","751.26","759.25","746.67","754.57","1253.52","945839.5888"],["1790179200000","754.57","759.67","752.55","752.6","770.97","582385.3753"],["1790182800000","752.6","755","746.18","752.24","715.69","537122.6081"],["1790186400000","752.24","752.95","747.83","749.35","483.06","362201.7078"],["1790190000000","749.35","752.72","744.17","744.82","374.09","279751.0297"],["1790193600000","744.82","747.87","744.2","745.97","124.46","92779.8767"],["1790197200000","745.97","747.99","745.37","747.45","140.41","104753.2701"],["1790200800000","747.45","749.25","747.01","747.75","245.29","183412.0544"],["1790204400000","747.75","748.22","732","734.75","1201.87","886791.393"],["1790208000000","734.75","744.04","734.75","741.34","388.59","287948.3105"],["1790211600000","741.34","744.05","740.84","741.19","102.59","76164.2734"],["1790215200000","741.19","742.13","739.64","741.69","128.15","94990.5537"],["1790218800000","741.69","741.69","737.78","737.81","79.05","58430.0243"],["1790222400000","737.81","737.81","734.59","736.21","154.2","113484.7733"],["1790226000000","736.21","738.58","736.21","736.78","120.7","89050.872"],["1790229600000","736.78","736.98","735.37","735.37","34.56","25443.3282"],["1790233200000","735.37","738.64","735.02","738.32","134.46","99124.9735"],["1790236800000","738.32","738.32","727.24","727.8","990.33","724314.5579"],["1790240400000","727.8","731.06","722.6","725.03","1253.67","911278.6041"],["1790244000000","725.03","728.93","721.82","728.56","734.19","533222.9907"],["1790247600000","728.56","731.79","726.52","728.35","732.84","534434.3421"],["1790251200000","728.35","736.32","727.45","736.32","675.85","494491.4993"],["1790254800000","736.32","764.53","736.03","758.96","4955.44","3730904.8743"],["1790258400000","758.96","771.53","758.02","768.89","3012.01","2303723.4213"],["1790262000000","768.89","769.92","763.59","767.93","962.36","738299.8917"],["1790265600000","767.93","773","760.58","772.24","1385.75","1063476.9012"],["1790269200000","772.24","774.14","769.15","770.5","461.53","355932.4293"],["1790272800000","770.5","778.3","769.67","777.36","687.69","532747.2433"],["1790276400000","777.36","780.07","775.15","777.83","488.85","380374.108"],["1790280000000","777.83","777.87","775.32","776.08","81.38","63175.9841"],["1790283600000","776.08","776.88","775.56","776.26","121.58","94351.7573"],["1790287200000","776.26","776.63","775.58","776","305.83","237354.6448"],["1790290800000","776","776.36","775.36","775.69","241.26","187156.9809"],["1790294400000","775.69","776.71","775.44","776.07","82.36","63916.6366"],["1790298000000","776.07","779.07","775.66","778.17","206.45","160620.5432"],["1790301600000","778.17","778.56","776.62","777.38","95.22","74082.8081"],["1790305200000","777.38","779.2","776.85","777.21","91.54","71190.3596"],["1790308800000","777.21","779.04","777.21","778.46","224.18","174492.0988"],["1790312400000","778.46","780.33","778.46","779.97","160.27","124939.3572"],["1790316000000","779.97","780.86","779.39","779.39","176.27","137542.1326"],["1790319600000","779.39","779.68","776","776.46","99.49","77401.1657"],["1790323200000","776.46","777.68","774.38","777.28","126.96","98559.757"],["1790326800000","777.28","780.92","776.77","778.84","207.5","161661.5272"],["1790330400000","778.84","779.41","777.77","777.88","77.62","60444.8453"],["1790334000000","777.88","778.21","771.72","772.25","316.99","245309.4826"],["1790337600000","772.25","774.49","769.87","771.52","576.98","445605.1924"],["1790341200000","771.52","771.96","752.35","757.82","2664.81","2023970.2244"],["1790344800000","757.82","761.57","747.88","750.68","1409.17","1061806.8541"],["1790348400000","750.68","754.72","747.35","750.89","441.22","331243.6833"],["1790352000000","750.89","751.68","747.79","749.91","834.94","626298.1654"],["1790355600000","749.91","755.75","748.67","751.84","1536.64","1157017.1768"],["1790359200000","751.84","753.88","750.64","752.33","284.08","213642.2661"],["1790362800000","752.33","754.46","750.2","752.18","330.04","248331.8488"],["1790366400000","752.18","752.5","749.88","750.65","320.96","240975.2988"],["1790370000000","750.65","752.06","750.41","751.17","320.06","240361.4473"],["1790373600000","751.17","751.58","750.94","751.35","3.57","2681.3241"],["1790377200000","751.35","751.35","748.75","748.85","34.46","25828.4102"],["1790380800000","748.85","749.66","744.28","745.21","402.98","300602.9709"],["1790384400000","745.21","745.31","744.49","744.96","10.74","8000.9529"],["1790388000000","744.96","745.11","744.46","744.84","8.49","6323.3843"],["1790391600000","744.84","745.07","744.52","745.07","45.15","33624.9883"],["1790395200000","745.07","745.96","744.88","745.96","41.14","30663.1402"],["1790398800000","745.96","746.16","745.39","745.93","40.75","30387.9178"],["1790402400000","745.93","746.59","745.93","746.14","3.08","2299.3507"],["1790406000000","746.14","746.7","746.14","746.17","5.5","4106.2571"],["1790409600000","746.17","746.22","745.68","746.22","10.99","8198.1552"],["1790413200000","746.22","746.44","746.09","746.21","0.73","544.8234"],["1790416800000","746.21","747.75","746.21","747.62","12.31","9197.0367"],["1790420400000","747.62","748.25","747.59","748.1","0.6","448.7455"],["1790424000000","748.1","748.6","747.85","747.85","2.44","1825.3832"],["1790427600000","747.85","748.45","747.85","748.43","1.33","995.1754"],["1790431200000","748.43","748.43","747.44","748.34","12.68","9481.4088"],["1790434800000","748.34","748.72","747.72","748.3","13.54","10131.4094"],["1790438400000","748.3","748.3","747.65","747.84","11.41","8534.2701"],["1790442000000","747.84","748.83","747.84","748.3","5.81","4348.6878"],["1790445600000","748.3","748.42","747.96","747.96","0.81","605.9864"],["1790449200000","747.96","748.83","747.93","748.41","10.3","7708.8791"],["1790452800000","748.41","748.48","747.46","747.66","7.1","5309.6491"],["1790456400000","747.66","748.43","746.87","747.57","27.87","20835.3422"],["1790460000000","747.57","748.08","747.27","747.56","10.3","7701.7375"],["1790463600000","747.56","747.78","747.55","747.57","2.04","1525.2725"]]}