{"status":"0000","data":[[1794677400000,"72.06","72.06","72.06","72.06","166175.26403253"],[1794677460000,"72.06","74.16","74.16","72.06","25596.97231065"],[1794677520000,"74.17","74.16","74.17","74.16","1455.16180429"],[1794677580000,"74.16","74.17","74.17","74.16","350.65785872"],[1794677760000,"71.7","74.16","74.16","71.7","143.09562905"],[1794677940000,"71.76","74.16","74.16","71.76","2294.4860591"],[1794678060000,"72.17","74.1","74.1","72.15","8880.12822607"],[1794678120000,"73.94","73.96","73.96","73.94","2319.62992127"],[1794678360000,"72.05","72.05","72.05","72.05","71.94244604"],[1794678420000,"71.77","72.05","72.05","71.76","26189.07603183"],[1794678480000,"72.05","72.05","72.05","72.05","73006.7849114"],[1794678540000,"72.04","71.76","72.04","71.76","1923.00860394"],[1794678600000,"72.04","72.05","72.05","72.04","1326.02188698"],[1794678660000,"72.05","72.05","72.05","72.04","4498.12646717"],[1794678720000,"73.46","72.05","73.48","72.05","5053.57496979"],[1794678840000,"72.05","72.07","72.07","72.05","2438.4282814"],[1794678900000,"73.45","73.45","73.45","73.45","89.75111574"],[1794679680000,"72.21","71.86","72.21","71.86","4663.07013304"],[1794679800000,"72.63","72.8","72.8","72.63","6380.95288075"],[1794680040000,"73.17","73.17","73.17","73.17","81.0320552"],[1794680100000,"73.15","73.16","73.16","73.15","1593.33937681"],[1794680220000,"73.16","73.16","73.16","73.16","8583.90351529"],[1794680280000,"73.17","73.17","73.17","73.17","978.13311466"],[1794680520000,"73.17","73.17","73.17","73.17","205.00205004"],[1794680760000,"73.16","72.27","73.16","72.27","1650.55063742"],[1794680820000,"72.27","73.16","73.16","72.27","118.24321255"],[1794680940000,"73.16","73.16","73.16","73.16","2787.14640408"],[1794681000000,"72.34","72.34","72.34","72.34","2338.5884129"],[1794681060000,"72.34","72.34","72.34","72.34","231.11284547"],[1794681120000,"72.34","72.33","72.34","72.33","209.5096561"],[1794681180000,"72.33","72.33","72.33","72.33","220.06488351"],[1794681240000,"72.27","72.27","72.27","72.27","633.64628515"],[1794681300000,"72.1","72.09","72.1","72.09","1593.33937681"],[1794681360000,"72.1","72.09","72.1","72.09","2764.55942576"],[1794681420000,"71.68","70.52","71.68","70.52","41532.5239776"],[1794681480000,"70.52","70.51","70.55","70.51","22766.26379099"],[1794681540000,"70.5","70.44","70.5","70.44","4565.19849253"],[1794681600000,"70.4","70.15","70.4","70.14","8071.53616847"],[1794681660000,"70.1","70.05","70.1","70.05","422.59145142"],[1794681720000,"70.03","70.04","70.05","69.7","32416.45803288"],[1794681780000,"70.04","70.03","70.19","70.03","3804.39250246"],[1794681840000,"69.71","69.7","69.71","69.7","2998.73348408"],[1794681900000,"69.71","69.6","69.72","69.6","100502.55071477"],[1794681960000,"69.6","69.6","69.6","69.6","10600.68498971"],[1794682380000,"69.6","70.16","70.16","69.6","33646.15238454"],[1794682440000,"70.16","70.16","70.16","70.1","12982.01536216"],[1794682560000,"70.15","70.15","70.15","70.15","1092.57575946"],[1794682620000,"70.15","70.15","70.15","70.15","546.28787973"],[1794682680000,"70.15","70.24","70.24","70.15","12070.24658853"],[1794682740000,"70.73","70.73","70.73","70.73","519.37297373"],[1794682800000,"74.04","74.04","74.04","74.04","93.78229197"],[1794682860000,"71.25","71.26","71.26","71.25","7144.88233626"],[1794683160000,"71.44","71.44","71.44","71.44","1277.28273329"],[1794683400000,"71.35","71.33","71.35","71.33","11068.83790878"],[1794683460000,"71.26","70.04","71.26","70.03","11776.53995639"],[1794683520000,"70.04","70.04","70.04","70.04","3309.769225"],[1794683700000,"70.06","70.05","70.06","70.05","5000"],[1794684240000,"69.57","69.51","69.57","69.51","23556.77151422"],[1794684360000,"69.52","69.52","69.52","69.52","171.6889"],[1794684540000,"70.04","70","70.04","70","1638.33273957"],[1794684960000,"69.51","69.51","69.51","69.51","281.9012"],[1794685140000,"69.52","67.83","69.52","67.19","16563.93581536"],[1794685200000,"67.81","69.39","69.39","67.81","132075.84307645"],[1794685260000,"69.39","70.05","70.05","69.39","1736.76034504"],[1794685680000,"68.68","68.66","68.68","68.66","6057.8387896"],[1794686220000,"69.33","69.31","69.33","69.31","212.68000797"],[1794686340000,"69.33","69.38","69.38","69.33","5514.60971737"],[1794686640000,"69.08","69.07","69.08","69.06","27977.9462982"],[1794686820000,"69.97","70.72","70.72","69.97","2947.58597146"],[1794686880000,"70.72","70.71","70.72","70.71","589.12980722"],[1794686940000,"70.74","70.74","70.74","70.74","466.50732258"],[1794687000000,"71.78","71.78","71.78","71.78","62.5"],[1794687060000,"71.78","74","74","71.78","1755.11990967"],[1794687120000,"74","74","74","74","187.5"],[1794687840000,"71.82","73.98","73.98","71.81","2733.97567094"],[1794687960000,"73.97","73.97","73.97","73.97","18.80924188"],[1794688080000,"70.09","70.09","70.09","70.09","6745.13003205"],[1794688380000,"70.08","70.06","70.08","70.06","200"],[1794689340000,"72","72","72","72","19358.22903459"],[1794689400000,"72.59","74.17","74.17","72.59","102855.84631234"],[1794689460000,"74.31","75","75.09","74.31","45128.99337289"],[1794689880000,"71.01","70.93","71.01","70.93","6293.61738652"],[1794690060000,"72.11","71.25","72.12","71.25","3437.29122572"],[1794690240000,"71.19","71.22","72.25","71.18","5481.03315138"],[1794690300000,"71.29","71.28","71.29","71.28","7705.97360764"],[1794690420000,"71.98","72.5","72.5","71.98","4596.90627467"],[1794690480000,"74.33","74.35","74.35","74.33","133.67196899"],[1794690660000,"72.57","72.56","72.57","72.56","6063.02786424"],[1794690720000,"72.53","72.53","72.53","72.53","2787.33615855"],[1794690780000,"72.62","72.51","72.62","72.51","7373"],[1794690840000,"72.5","72.5","72.5","72.5","1000"],[1794690900000,"72.5","72.1","72.5","72.1","2508.15151515"],[1794690960000,"72.09","72.06","72.09","72.06","5856.17997576"],[1794691080000,"71.9","71.9","71.9","71.9","2776.06956183"],[1794691200000,"71.31","71.3","71.31","71.3","4910.54512389"],[1794691260000,"71.3","71.29","71.3","71.29","675.3032"],[1794691560000,"71.3","71.29","71.3","71.29","890.16521197"],[1794691980000,"71.29","71.29","71.29","71.29","597.08192206"],[1794692160000,"71.41","71.41","71.41","71.41","812.38532252"],[1794692400000,"71.42","71.42","71.42","71.42","3758.5523"],[1794692460000,"71.44","71.51","71.51","71.44","6017.24392726"],[1794692580000,"71.88","71.9","71.9","71.88","1852.8761062"],[1794692640000,"71.42","71.43","71.44","71.42","960.40564306"],[1794692760000,"71.46","71.46","71.46","71.46","1165.90112153"],[1794692820000,"71.46","71.44","71.46","71.44","3725.80873198"],[1794692940000,"71.45","71.44","71.45","71.44","7962.4868995"],[1794693360000,"71.42","71.42","71.42","71.42","685.6983"],[1794693420000,"71.41","71.4","71.41","71.4","14003.64094665"],[1794693480000,"71.62","71.62","71.62","71.62","81.98282155"],[1794693960000,"71.59","71.6","71.6","71.4","260.00473575"],[1794694200000,"71.59","71.6","71.6","71.59","3455.69297488"],[1794694380000,"71.61","71.61","71.61","71.61","175.77660463"],[1794694440000,"71.4","71.4","71.4","71.4","361.87011811"],[1794694560000,"71.29","71.29","71.29","71.29","2916.13537141"],[1794694800000,"71.56","71.29","71.56","71.29","309.40419597"],[1794694920000,"70","69.59","70","69.59","866.13548226"],[1794695040000,"69.63","69.63","69.63","69.63","72.38213464"],[1794695160000,"69.4","69.39","69.4","69.39","1035.6421"],[1794695340000,"69.71","69.71","69.71","69.71","71.70514843"],[1794695460000,"69.73","69.73","69.73","69.73","138.37230436"],[1794695520000,"69.71","69.39","69.71","69.39","552.44905922"],[1794695580000,"69.39","68.93","69.39","68.93","1960.36745079"],[1794695640000,"68.45","68.91","68.91","68.31","3080.76219142"],[1794695700000,"68.91","68.91","68.91","68.91","219.61979393"],[1794695820000,"68.74","68.92","68.92","68.74","2291.42099768"],[1794695880000,"68.93","68.78","68.93","68.78","19565.40528555"],[1794695940000,"68.27","68.26","68.89","68.26","1441.17708523"],[1794696000000,"68.26","68.02","68.26","68.02","1615.19625125"],[1794696060000,"68.77","68.9","68.9","68.77","12058.77706035"],[1794696120000,"68.87","69.03","69.03","68.87","33446.44236291"],[1794696300000,"69.38","67.22","69.38","67.22","56654.61544839"],[1794696360000,"67.22","67","67.22","67","99757.03289656"],[1794696420000,"67.22","67.22","67.22","67.22","14279.36764289"],[1794696480000,"67.39","67.56","67.56","67.39","16368.74466728"],[1794696900000,"68.49","68.49","68.49","68.49","72.79079925"],[1794697080000,"68.51","68.49","68.51","68.49","9000"],[1794697140000,"68.5","68.49","68.5","68.49","2185.26727088"],[1794697320000,"67.13","67.02","67.13","67.02","1627.01277414"],[1794697440000,"67.03","67.02","67.03","67.02","1588.36665853"],[1794697500000,"67.09","67.01","67.1","67.01","8383.23721454"],[1794697740000,"67.03","67.17","67.17","67.01","9704.19933762"],[1794697980000,"67.22","67.26","67.26","67.22","7192.474336"],[1794698220000,"69.21","69.22","69.22","69.21","4232.57544195"],[1794698640000,"67.43","67.42","67.43","67.42","1460.3261078"],[1794698880000,"67.22","67.21","67.22","67.21","4838"],[1794699000000,"68.82","68.82","68.82","68.82","222.41810518"],[1794699060000,"68.71","68.74","68.74","68.71","7192.30822125"],[1794699120000,"68.74","68.74","68.74","68.74","1250.29033256"],[1794699180000,"68.73","68.17","68.73","68.17","10166.63604147"],[1794699660000,"68.85","67.98","68.85","67.98","3952.43981335"],[1794699780000,"68.07","68.06","68.07","68.06","675.779"],[1794699840000,"69.02","69.06","69.06","69.02","3559.62214273"],[1794699960000,"69.24","69.26","69.26","69.24","17208.15719997"],[1794700020000,"70.55","70.57","70.57","70.55","1938.142212"],[1794700080000,"71.53","71.56","71.56","71.53","19678.4566331"],[1794700320000,"71.5","71.5","71.51","71.5","10725.45817699"],[1794700380000,"71.61","68.84","71.61","68.84","6251.77520272"],[1794700500000,"68.8","68.8","68.8","68.8","9447.67441861"],[1794700560000,"68.8","74.86","74.86","68.8","12497.34449744"],[1794700740000,"69.74","69.7","69.74","69.7","9384.1346263"],[1794700800000,"72.08","72.13","72.13","72.08","5734.39311971"],[1794700860000,"69.04","68.8","69.04","68.8","5734.39311971"],[1794701460000,"68.86","69.88","69.88","68.85","973.42728678"],[1794701520000,"69.73","69.75","69.75","69.73","3957.09944263"],[1794701700000,"70.06","70.06","70.06","70.06","80"],[1794701760000,"70.06","70.06","70.06","70.06","200"],[1794701820000,"69.88","69.83","69.88","69.83","8720.93023258"],[1794702180000,"70.39","70.42","70.42","70.39","2540.71368807"],[1794702420000,"70.42","70.44","70.44","70.42","1011.11921662"],[1794702480000,"70.44","70.45","70.45","70.44","2426.98396901"],[1794702660000,"72.23","72.24","72.24","72.23","12468.24693919"],[1794702780000,"72.23","70.45","72.23","70.45","18055.55555556"],[1794703260000,"70.46","70.45","70.46","70.45","2839.55237612"],[1794703320000,"69.83","69.76","69.83","69.76","966.74830879"],[1794703380000,"69.76","69.76","69.76","69.76","78.70376193"],[1794703680000,"68.82","68.81","68.82","68.81","692.286"],[1794703800000,"68.81","68.81","68.81","68.81","236.98630137"],[1794703860000,"68.81","67.3","68.81","67.3","15800.50141419"],[1794704040000,"68.77","68.75","68.77","68.73","7775.14590247"],[1794704100000,"68.75","67.55","68.8","67.55","1784.10936859"],[1794704160000,"67.58","67.59","67.59","67.58","5166.39330924"],[1794704280000,"70.66","70.66","70.66","70.66","138.61935127"],[1794704640000,"70.63","72.24","72.24","70.63","7830.85370403"],[1794704700000,"72.23","73.88","73.88","72.23","15299.34992219"],[1794704760000,"69.01","69.01","69.01","69.01","122.39902188"],[1794704880000,"73.87","73.87","73.87","73.87","135.15339911"],[1794705180000,"73.84","73.85","73.85","73.84","398.05940575"],[1794705300000,"73.85","74","74","73.85","36040.58697252"],[1794705360000,"74","76.24","76.24","74","6107.3196655"],[1794705420000,"76.24","76.24","76.24","76.24","131.16474291"],[1794705480000,"76.23","70.16","76.23","70.16","1308.52171773"],[1794705540000,"76.19","76.19","76.19","76.19","111.08923885"],[1794705900000,"75.88","75.9","75.9","75.88","57180.43494688"],[1794706200000,"75","75","75","75","491.48"],[1794706320000,"73.02","74","74.88","73.02","4450.8688794"],[1794706380000,"73.09","73.08","73.09","73.08","2832.4205"],[1794706620000,"70.65","70.41","70.65","70.41","2762.07619137"],[1794706740000,"70.71","70.71","70.71","70.71","7192.474336"],[1794706860000,"73.24","73.24","73.24","73.24","90.10103768"],[1794707100000,"71.58","73.17","73.17","71.58","336.56210773"]]}