diff --git a/integrationtest/v5/market/testdata/v5-market-get-kline.json b/integrationtest/v5/market/testdata/v5-market-get-kline.json index d514fb5..853e86c 100644 --- a/integrationtest/v5/market/testdata/v5-market-get-kline.json +++ b/integrationtest/v5/market/testdata/v5-market-get-kline.json @@ -3,1804 +3,1804 @@ "symbol": "BTCUSDT", "list": [ { - "StartTime": "1676592000000", - "Open": "17995.43", - "High": "17995.43", - "Low": "10999", - "Close": "17188.2", - "Volume": "5599.622387", - "Turnover": "5599.622387" - }, - { - "StartTime": "1676505600000", - "Open": "17715.3", - "High": "24785.4", - "Low": "16695", - "Close": "17995.43", - "Volume": "5347.854749", - "Turnover": "5347.854749" - }, - { - "StartTime": "1676419200000", - "Open": "17995.43", - "High": "18110.16", - "Low": "17291.96", - "Close": "17715.3", - "Volume": "1039.142853", - "Turnover": "1039.142853" - }, - { - "StartTime": "1676332800000", - "Open": "18208.04", - "High": "18210.29", - "Low": "17221.6", - "Close": "17995.43", - "Volume": "531.639578", - "Turnover": "531.639578" - }, - { - "StartTime": "1676246400000", - "Open": "17991.85", - "High": "18208.04", - "Low": "17910.63", - "Close": "18208.04", - "Volume": "247.025771", - "Turnover": "247.025771" - }, - { - "StartTime": "1676160000000", - "Open": "17994.68", - "High": "18101.36", - "Low": "17863.05", - "Close": "17991.85", - "Volume": "245.704535", - "Turnover": "245.704535" - }, - { - "StartTime": "1676073600000", - "Open": "21333.8", - "High": "21750", - "Low": "17606.2", - "Close": "17994.68", - "Volume": "4966.422677", - "Turnover": "4966.422677" - }, - { - "StartTime": "1675987200000", - "Open": "17994.68", - "High": "21333.8", - "Low": "13000", - "Close": "21333.8", - "Volume": "2105.493139", - "Turnover": "2105.493139" - }, - { - "StartTime": "1675900800000", - "Open": "20788.6", - "High": "23247", - "Low": "10888.88", - "Close": "17994.68", - "Volume": "4453.034999", - "Turnover": "4453.034999" - }, - { - "StartTime": "1675814400000", - "Open": "18102.86", - "High": "23375.2", - "Low": "17994.68", - "Close": "20788.6", - "Volume": "4419.435582", - "Turnover": "4419.435582" - }, - { - "StartTime": "1675728000000", - "Open": "17994.68", - "High": "18378.37", - "Low": "13333", - "Close": "18102.86", - "Volume": "1847.279995", - "Turnover": "1847.279995" - }, - { - "StartTime": "1675641600000", - "Open": "17994.68", - "High": "17995.43", + "StartTime": "1713744000000", + "Open": "38515.14", + "High": "51400", + "Low": "29496.53", + "Close": "43890.18", + "Volume": "202399.805532", + "Turnover": "8017306629.63402469" + }, + { + "StartTime": "1713657600000", + "Open": "61623.64", + "High": "65598.27", + "Low": "30126.61", + "Close": "38515.14", + "Volume": "521306.228068", + "Turnover": "23331741984.601931" + }, + { + "StartTime": "1713571200000", + "Open": "50701.33", + "High": "65387.4", + "Low": "43461.36", + "Close": "61623.64", + "Volume": "386328.101669", + "Turnover": "22091351821.85493738" + }, + { + "StartTime": "1713484800000", + "Open": "51953.99", + "High": "65450.84", + "Low": "41282.56", + "Close": "50701.33", + "Volume": "183035.823715", + "Turnover": "10101819602.31688463" + }, + { + "StartTime": "1713398400000", + "Open": "52765.57", + "High": "64648.57", + "Low": "42451.1", + "Close": "51953.99", + "Volume": "349249.101452", + "Turnover": "19369048731.92204562" + }, + { + "StartTime": "1713312000000", + "Open": "50761.57", + "High": "64215.9", + "Low": "50526.6", + "Close": "52765.57", + "Volume": "95902.386335", + "Turnover": "5529694804.00134212" + }, + { + "StartTime": "1713225600000", + "Open": "50869.17", + "High": "63352.6", + "Low": "39757.4", + "Close": "50761.57", + "Volume": "340073.43755", + "Turnover": "17191058641.83689898" + }, + { + "StartTime": "1713139200000", + "Open": "64444.65", + "High": "67927.84", + "Low": "41617.21", + "Close": "50869.17", + "Volume": "373152.92976", + "Turnover": "20153255219.95327976" + }, + { + "StartTime": "1713052800000", + "Open": "59965.36", + "High": "66425.57", + "Low": "26981.6", + "Close": "64444.65", + "Volume": "407252.120103", + "Turnover": "21359999776.16773797" + }, + { + "StartTime": "1712966400000", + "Open": "58588.36", + "High": "68403.63", "Low": "15000", - "Close": "17994.68", - "Volume": "377.489145", - "Turnover": "377.489145" - }, - { - "StartTime": "1675555200000", - "Open": "17995.43", - "High": "18101.36", - "Low": "17738.41", - "Close": "17994.68", - "Volume": "259.970003", - "Turnover": "259.970003" - }, - { - "StartTime": "1675468800000", - "Open": "17042.55", - "High": "40776", - "Low": "17042.54", - "Close": "17995.43", - "Volume": "9131.41388228", - "Turnover": "9131.41388228" - }, - { - "StartTime": "1675382400000", - "Open": "17664.44", - "High": "18019.14", - "Low": "13333", - "Close": "17042.55", - "Volume": "468.916857", - "Turnover": "468.916857" - }, - { - "StartTime": "1675296000000", - "Open": "22456.72", - "High": "22456.72", - "Low": "10501.36", - "Close": "17664.44", - "Volume": "3045.867426", - "Turnover": "3045.867426" - }, - { - "StartTime": "1675209600000", - "Open": "17995.43", - "High": "23503.4", - "Low": "17888", - "Close": "22456.72", - "Volume": "4918.017035", - "Turnover": "4918.017035" - }, - { - "StartTime": "1675123200000", - "Open": "17994.68", - "High": "18019.14", - "Low": "13333", - "Close": "17995.43", - "Volume": "690.168148", - "Turnover": "690.168148" - }, - { - "StartTime": "1675036800000", - "Open": "17995.43", - "High": "19714.31", - "Low": "17124.83", - "Close": "17994.68", - "Volume": "1217.929272", - "Turnover": "1217.929272" - }, - { - "StartTime": "1674950400000", - "Open": "17349.8", - "High": "18208.04", - "Low": "17221.6", - "Close": "17995.43", - "Volume": "616.812848", - "Turnover": "616.812848" - }, - { - "StartTime": "1674864000000", - "Open": "17776.82", - "High": "17995.43", - "Low": "16836.79", - "Close": "17349.8", - "Volume": "322.977543", - "Turnover": "322.977543" - }, - { - "StartTime": "1674777600000", - "Open": "17995.43", - "High": "17995.43", - "Low": "16950", - "Close": "17776.82", - "Volume": "363.22731", - "Turnover": "363.22731" - }, - { - "StartTime": "1674691200000", - "Open": "18101.36", - "High": "18101.36", - "Low": "17606.2", - "Close": "17995.43", - "Volume": "371.540312", - "Turnover": "371.540312" - }, - { - "StartTime": "1674604800000", - "Open": "20448.32", - "High": "20450", - "Low": "17221.6", - "Close": "18101.36", - "Volume": "1271.333243", - "Turnover": "1271.333243" - }, - { - "StartTime": "1674518400000", - "Open": "20341.64", - "High": "20448.32", - "Low": "20230", - "Close": "20448.32", - "Volume": "552.231536", - "Turnover": "552.231536" - }, - { - "StartTime": "1674432000000", - "Open": "20234.96", - "High": "20341.64", - "Low": "19999.55", - "Close": "20341.64", - "Volume": "314.909452", - "Turnover": "314.909452" - }, - { - "StartTime": "1674345600000", - "Open": "19755.3", - "High": "20234.96", - "Low": "19714.31", - "Close": "20234.96", - "Volume": "221.589268", - "Turnover": "221.589268" - }, - { - "StartTime": "1674259200000", - "Open": "17897.1", - "High": "19755.3", - "Low": "17888", - "Close": "19755.3", - "Volume": "630.156243", - "Turnover": "630.156243" - }, - { - "StartTime": "1674172800000", - "Open": "18110.15", - "High": "18210.29", - "Low": "15995.43", - "Close": "17897.1", - "Volume": "767.482581", - "Turnover": "767.482581" - }, - { - "StartTime": "1674086400000", - "Open": "18101.36", - "High": "18110.16", - "Low": "17024.69", - "Close": "18110.15", - "Volume": "511.362711", - "Turnover": "511.362711" - }, - { - "StartTime": "1674000000000", - "Open": "20466.32", - "High": "20473.64", - "Low": "17600.72", - "Close": "18101.36", - "Volume": "1323.124563", - "Turnover": "1323.124563" - }, - { - "StartTime": "1673913600000", - "Open": "20555", - "High": "20555", - "Low": "10080", - "Close": "20466.32", - "Volume": "2889.12394", - "Turnover": "2889.12394" - }, - { - "StartTime": "1673827200000", - "Open": "20633.58", - "High": "21128.12", - "Low": "20444.52", - "Close": "20555", - "Volume": "3998.709533", - "Turnover": "3998.709533" - }, - { - "StartTime": "1673740800000", - "Open": "20698.26", - "High": "20760.88", - "Low": "20318.89", - "Close": "20633.58", - "Volume": "9768.162414", - "Turnover": "9768.162414" - }, - { - "StartTime": "1673654400000", - "Open": "19671", - "High": "20838.72", - "Low": "19662.27", - "Close": "20698.26", - "Volume": "22117.367663", - "Turnover": "22117.367663" - }, - { - "StartTime": "1673568000000", - "Open": "18609.41", - "High": "19730.55", - "Low": "18208.04", - "Close": "19671", - "Volume": "22365.047713", - "Turnover": "22365.047713" - }, - { - "StartTime": "1673481600000", - "Open": "17724.99", - "High": "18835.72", - "Low": "17624.39", - "Close": "18609.41", - "Volume": "19475.527863", - "Turnover": "19475.527863" - }, - { - "StartTime": "1673395200000", - "Open": "17225.7", - "High": "17752.9", - "Low": "17065.98", - "Close": "17724.99", - "Volume": "14108.68008", - "Turnover": "14108.68008" - }, - { - "StartTime": "1673308800000", - "Open": "16970.14", - "High": "17278.3", - "Low": "16420.74", - "Close": "17225.7", - "Volume": "7286.36372", - "Turnover": "7286.36372" - }, - { - "StartTime": "1673222400000", - "Open": "16900", - "High": "17171.55", - "Low": "16474.63", - "Close": "16970.14", - "Volume": "18126.358584", - "Turnover": "18126.358584" - }, - { - "StartTime": "1673136000000", - "Open": "16733.92", - "High": "16900", - "Low": "15120", - "Close": "16900", - "Volume": "8493.483118", - "Turnover": "8493.483118" - }, - { - "StartTime": "1673049600000", - "Open": "16750.89", - "High": "16768.25", - "Low": "16637.07", - "Close": "16733.92", - "Volume": "8623.688778", - "Turnover": "8623.688778" - }, - { - "StartTime": "1672963200000", - "Open": "16625", - "High": "16799", - "Low": "16486.51", - "Close": "16750.89", - "Volume": "4099.060856", - "Turnover": "4099.060856" - }, - { - "StartTime": "1672876800000", - "Open": "16654.58", - "High": "16666.93", - "Low": "16512.61", - "Close": "16625", - "Volume": "10391.379905", - "Turnover": "10391.379905" - }, - { - "StartTime": "1672790400000", - "Open": "16471.05", - "High": "16765.08", - "Low": "16454.43", - "Close": "16654.58", - "Volume": "11035.844269", - "Turnover": "11035.844269" - }, - { - "StartTime": "1672704000000", - "Open": "16476.49", - "High": "16555.79", - "Low": "16399.13", - "Close": "16471.05", - "Volume": "5114.766728", - "Turnover": "5114.766728" - }, - { - "StartTime": "1672617600000", - "Open": "16414", - "High": "16557.31", - "Low": "16349.35", - "Close": "16476.49", - "Volume": "15551.534907", - "Turnover": "15551.534907" - }, - { - "StartTime": "1672531200000", - "Open": "16343.96", - "High": "16414", - "Low": "16299.67", - "Close": "16414", - "Volume": "8543.648841", - "Turnover": "8543.648841" - }, - { - "StartTime": "1672444800000", - "Open": "16400", - "High": "16414", - "Low": "16205.38", - "Close": "16343.96", - "Volume": "13407.692915", - "Turnover": "13407.692915" - }, - { - "StartTime": "1672358400000", - "Open": "16441.82", - "High": "16441.82", - "Low": "16169.35", - "Close": "16400", - "Volume": "11214.652847", - "Turnover": "11214.652847" - }, - { - "StartTime": "1672272000000", - "Open": "16350.74", - "High": "16456.65", - "Low": "16266.66", - "Close": "16441.82", - "Volume": "21131.019797", - "Turnover": "21131.019797" - }, - { - "StartTime": "1672185600000", - "Open": "16508.61", - "High": "16566.64", - "Low": "16009.19", - "Close": "16350.74", - "Volume": "5311.412889", - "Turnover": "5311.412889" - }, - { - "StartTime": "1672099200000", - "Open": "16666.66", - "High": "16900", - "Low": "12000", - "Close": "16508.61", - "Volume": "12930.944571", - "Turnover": "12930.944571" - }, - { - "StartTime": "1672012800000", - "Open": "16590.75", - "High": "16666.66", - "Low": "12720", - "Close": "16666.66", - "Volume": "3074.175922", - "Turnover": "3074.175922" - }, - { - "StartTime": "1671926400000", - "Open": "16600", - "High": "16600", - "Low": "16031.7", - "Close": "16590.75", - "Volume": "94.823559", - "Turnover": "94.823559" - }, - { - "StartTime": "1671840000000", - "Open": "16555.31", - "High": "16600", - "Low": "15815.99", - "Close": "16600", - "Volume": "7979.642093", - "Turnover": "7979.642093" - }, - { - "StartTime": "1671753600000", - "Open": "16555.55", - "High": "16600", - "Low": "12060", - "Close": "16555.31", - "Volume": "6593.208759", - "Turnover": "6593.208759" - }, - { - "StartTime": "1671667200000", - "Open": "16600", - "High": "16600", - "Low": "13040", - "Close": "16555.55", - "Volume": "5503.797093", - "Turnover": "5503.797093" - }, - { - "StartTime": "1671580800000", - "Open": "16666.66", - "High": "16666.66", - "Low": "13180", - "Close": "16600", - "Volume": "5756.867134", - "Turnover": "5756.867134" - }, - { - "StartTime": "1671494400000", - "Open": "16558.23", - "High": "16666.66", - "Low": "13092.59", - "Close": "16666.66", - "Volume": "1005.415429", - "Turnover": "1005.415429" - }, - { - "StartTime": "1671408000000", - "Open": "16590", - "High": "16600", - "Low": "14400", - "Close": "16558.23", - "Volume": "332.97567", - "Turnover": "332.97567" - }, - { - "StartTime": "1671321600000", - "Open": "16461", - "High": "16600", - "Low": "11840", - "Close": "16590", - "Volume": "2613.618615", - "Turnover": "2613.618615" - }, - { - "StartTime": "1671235200000", - "Open": "16600", - "High": "16600", - "Low": "8888", - "Close": "16461", - "Volume": "8457.593938", - "Turnover": "8457.593938" - }, - { - "StartTime": "1671148800000", - "Open": "17400", - "High": "17400", - "Low": "15654.59", - "Close": "16600", - "Volume": "7989.758531", - "Turnover": "7989.758531" - }, - { - "StartTime": "1671062400000", - "Open": "17914.71", - "High": "18102.86", - "Low": "15945.2", - "Close": "17400", - "Volume": "4004.118278", - "Turnover": "4004.118278" - }, - { - "StartTime": "1670976000000", - "Open": "17150", - "High": "18101.36", - "Low": "16934.04", - "Close": "17914.71", - "Volume": "2253.507377", - "Turnover": "2253.507377" - }, - { - "StartTime": "1670889600000", - "Open": "16900", - "High": "17150", - "Low": "14666.66", - "Close": "17150", - "Volume": "8838.336136", - "Turnover": "8838.336136" - }, - { - "StartTime": "1670803200000", - "Open": "16900", - "High": "16900", - "Low": "12910", - "Close": "16900", - "Volume": "5322.87959", - "Turnover": "5322.87959" - }, - { - "StartTime": "1670716800000", - "Open": "16933", - "High": "16933", - "Low": "7268.02", - "Close": "16900", - "Volume": "3255.340449", - "Turnover": "3255.340449" - }, - { - "StartTime": "1670630400000", - "Open": "16933", - "High": "16933", - "Low": "14936", - "Close": "16933", - "Volume": "8099.187724", - "Turnover": "8099.187724" - }, - { - "StartTime": "1670544000000", - "Open": "16900", - "High": "17070", - "Low": "9627.54", - "Close": "16933", - "Volume": "5653.525106", - "Turnover": "5653.525106" - }, - { - "StartTime": "1670457600000", - "Open": "16888.88", - "High": "16900", - "Low": "13000", - "Close": "16900", - "Volume": "8629.081511", - "Turnover": "8629.081511" - }, - { - "StartTime": "1670371200000", - "Open": "16888.88", - "High": "16888.88", - "Low": "16578.9", - "Close": "16888.88", - "Volume": "42.188862", - "Turnover": "42.188862" - }, - { - "StartTime": "1670284800000", - "Open": "16996.37", - "High": "17000", - "Low": "16389.23", - "Close": "16888.88", - "Volume": "3120.413376", - "Turnover": "3120.413376" - }, - { - "StartTime": "1670198400000", - "Open": "16900", - "High": "17070", - "Low": "16469.97", - "Close": "16996.37", - "Volume": "2409.096862", - "Turnover": "2409.096862" - }, - { - "StartTime": "1670112000000", - "Open": "16692.8", - "High": "16900", - "Low": "16596.12", - "Close": "16900", - "Volume": "3406.424194", - "Turnover": "3406.424194" - }, - { - "StartTime": "1670025600000", - "Open": "16800", - "High": "16800", - "Low": "16431.5", - "Close": "16692.8", - "Volume": "1390.858195", - "Turnover": "1390.858195" - }, - { - "StartTime": "1669939200000", - "Open": "16785.51", - "High": "16900", - "Low": "15936", - "Close": "16800", - "Volume": "8375.05653", - "Turnover": "8375.05653" - }, - { - "StartTime": "1669852800000", - "Open": "16972.4", - "High": "16977.69", - "Low": "16400", - "Close": "16785.51", - "Volume": "2862.796324", - "Turnover": "2862.796324" - }, - { - "StartTime": "1669766400000", - "Open": "16300", - "High": "16977.69", - "Low": "15999.91", - "Close": "16972.4", - "Volume": "7209.030193", - "Turnover": "7209.030193" - }, - { - "StartTime": "1669680000000", - "Open": "16271.27", - "High": "16300", - "Low": "15700.99", - "Close": "16300", - "Volume": "209.768903", - "Turnover": "209.768903" - }, - { - "StartTime": "1669593600000", - "Open": "16300", - "High": "16300", - "Low": "15710.3", - "Close": "16271.27", - "Volume": "58.659762", - "Turnover": "58.659762" - }, - { - "StartTime": "1669507200000", - "Open": "16342.28", - "High": "16342.28", - "Low": "16000", - "Close": "16300", - "Volume": "3228.040906", - "Turnover": "3228.040906" - }, - { - "StartTime": "1669420800000", - "Open": "16300", - "High": "16400", - "Low": "15912", - "Close": "16342.28", - "Volume": "6092.753905", - "Turnover": "6092.753905" - }, - { - "StartTime": "1669334400000", - "Open": "16418.1", - "High": "16444.61", - "Low": "15833.28", - "Close": "16300", - "Volume": "8096.843157", - "Turnover": "8096.843157" - }, - { - "StartTime": "1669248000000", - "Open": "16400", - "High": "16469.2", - "Low": "15326.92", - "Close": "16418.1", - "Volume": "8878.778447", - "Turnover": "8878.778447" - }, - { - "StartTime": "1669161600000", - "Open": "16054.5", - "High": "16700", - "Low": "15192.14", - "Close": "16400", - "Volume": "5109.033688", - "Turnover": "5109.033688" - }, - { - "StartTime": "1669075200000", - "Open": "15752.96", - "High": "17000", - "Low": "14797.41", - "Close": "16054.5", - "Volume": "4503.180562", - "Turnover": "4503.180562" - }, - { - "StartTime": "1668988800000", - "Open": "16251.2", - "High": "16777.77", - "Low": "15096.06", - "Close": "15752.96", - "Volume": "261.578944", - "Turnover": "261.578944" - }, - { - "StartTime": "1668902400000", - "Open": "16560", - "High": "16777.77", - "Low": "15890.6", - "Close": "16251.2", - "Volume": "276.065796", - "Turnover": "276.065796" - }, - { - "StartTime": "1668816000000", - "Open": "16600", - "High": "16600", - "Low": "16251.2", - "Close": "16560", - "Volume": "9630.721545", - "Turnover": "9630.721545" - }, - { - "StartTime": "1668729600000", - "Open": "16500", - "High": "16777.76", - "Low": "16300", - "Close": "16600", - "Volume": "2260.633988", - "Turnover": "2260.633988" - }, - { - "StartTime": "1668643200000", - "Open": "16500", - "High": "16500", - "Low": "16020", - "Close": "16500", - "Volume": "5082.479967", - "Turnover": "5082.479967" - }, - { - "StartTime": "1668556800000", - "Open": "16660", - "High": "16972.4", - "Low": "16070.9", - "Close": "16500", - "Volume": "5057.262244", - "Turnover": "5057.262244" - }, - { - "StartTime": "1668470400000", - "Open": "16300", - "High": "17042.55", - "Low": "11900.93", - "Close": "16660", - "Volume": "8478.137735", - "Turnover": "8478.137735" - }, - { - "StartTime": "1668384000000", - "Open": "16391.27", - "High": "17070", - "Low": "12000", - "Close": "16300", - "Volume": "5040.878591", - "Turnover": "5040.878591" - }, - { - "StartTime": "1668297600000", - "Open": "16700", - "High": "17000", - "Low": "11900.93", - "Close": "16391.27", - "Volume": "5888.968869", - "Turnover": "5888.968869" - }, - { - "StartTime": "1668211200000", - "Open": "16987.04", - "High": "17000", - "Low": "15200", - "Close": "16700", - "Volume": "4019.707146", - "Turnover": "4019.707146" - }, - { - "StartTime": "1668124800000", - "Open": "17000", - "High": "17833.06", - "Low": "11000", - "Close": "16987.04", - "Volume": "4631.311749", - "Turnover": "4631.311749" - }, - { - "StartTime": "1668038400000", - "Open": "15695", - "High": "17000", - "Low": "15150", - "Close": "17000", - "Volume": "11264.193812", - "Turnover": "11264.193812" - }, - { - "StartTime": "1667952000000", - "Open": "18598.95", - "High": "18708.57", - "Low": "15695", - "Close": "15695", - "Volume": "8725.93153", - "Turnover": "8725.93153" - }, - { - "StartTime": "1667865600000", - "Open": "20662.76", - "High": "20777", - "Low": "17388", - "Close": "18598.95", - "Volume": "24029.395002", - "Turnover": "24029.395002" - }, - { - "StartTime": "1667779200000", - "Open": "21067.89", - "High": "21170", - "Low": "20642.21", - "Close": "20662.76", - "Volume": "977.264745", - "Turnover": "977.264745" - }, - { - "StartTime": "1667692800000", - "Open": "21136.94", - "High": "21170", - "Low": "21003.47", - "Close": "21067.89", - "Volume": "135.912629", - "Turnover": "135.912629" - }, - { - "StartTime": "1667606400000", - "Open": "21016.96", - "High": "21222.64", - "Low": "20948.91", - "Close": "21136.94", - "Volume": "8350.698502", - "Turnover": "8350.698502" - }, - { - "StartTime": "1667520000000", - "Open": "20121", - "High": "21057.42", - "Low": "20012.32", - "Close": "21016.96", - "Volume": "21125.355734", - "Turnover": "21125.355734" - }, - { - "StartTime": "1667433600000", - "Open": "20308.49", - "High": "20419.99", - "Low": "19900", - "Close": "20121", - "Volume": "10588.798435", - "Turnover": "10588.798435" - }, - { - "StartTime": "1667347200000", - "Open": "20409.99", - "High": "20500", - "Low": "20144.03", - "Close": "20308.49", - "Volume": "10993.948259", - "Turnover": "10993.948259" - }, - { - "StartTime": "1667260800000", - "Open": "20558.22", - "High": "20623.38", - "Low": "20298.4", - "Close": "20409.99", - "Volume": "6180.302614", - "Turnover": "6180.302614" - }, - { - "StartTime": "1667174400000", - "Open": "20520", - "High": "20578.9", - "Low": "20466.32", - "Close": "20558.22", - "Volume": "2304.087937", - "Turnover": "2304.087937" - }, - { - "StartTime": "1667088000000", - "Open": "20788.61", - "High": "21067.6", - "Low": "20473.64", - "Close": "20520", - "Volume": "1318.79871", - "Turnover": "1318.79871" - }, - { - "StartTime": "1667001600000", - "Open": "20473.64", - "High": "20788.61", - "Low": "20406.36", - "Close": "20788.61", - "Volume": "5137.790489", - "Turnover": "5137.790489" - }, - { - "StartTime": "1666915200000", - "Open": "20474.41", - "High": "20707", - "Low": "20263.12", - "Close": "20473.64", - "Volume": "1792.016", - "Turnover": "1792.016" - }, - { - "StartTime": "1666828800000", - "Open": "20684.16", - "High": "20684.16", - "Low": "20450", - "Close": "20474.41", - "Volume": "5269.149627", - "Turnover": "5269.149627" - }, - { - "StartTime": "1666742400000", - "Open": "20033.38", - "High": "20788.61", - "Low": "19853", - "Close": "20684.16", - "Volume": "8249.907041", - "Turnover": "8249.907041" - }, - { - "StartTime": "1666656000000", - "Open": "19406.42", - "High": "20220.62", - "Low": "18999.44", - "Close": "20033.38", - "Volume": "3070.841071", - "Turnover": "3070.841071" - }, - { - "StartTime": "1666569600000", - "Open": "19500", - "High": "19523.97", - "Low": "18999.44", - "Close": "19406.42", - "Volume": "10035.385455", - "Turnover": "10035.385455" - }, - { - "StartTime": "1666483200000", - "Open": "19270", - "High": "19701.56", - "Low": "18999.44", - "Close": "19500", - "Volume": "305.827595", - "Turnover": "305.827595" - }, - { - "StartTime": "1666396800000", - "Open": "19110", - "High": "19315.78", - "Low": "18895.5", - "Close": "19270", - "Volume": "43.213517", - "Turnover": "43.213517" - }, - { - "StartTime": "1666310400000", - "Open": "19194.3", - "High": "19499.45", - "Low": "18911.57", - "Close": "19110", - "Volume": "121.3167", - "Turnover": "121.3167" - }, - { - "StartTime": "1666224000000", - "Open": "19333.82", - "High": "19420.72", - "Low": "19153.56", - "Close": "19194.3", - "Volume": "73.826639", - "Turnover": "73.826639" - }, - { - "StartTime": "1666137600000", - "Open": "19395.72", - "High": "19501.18", - "Low": "19222.6", - "Close": "19333.82", - "Volume": "278.637499", - "Turnover": "278.637499" - }, - { - "StartTime": "1666051200000", - "Open": "19499.01", - "High": "19499.45", - "Low": "19260", - "Close": "19395.72", - "Volume": "59.780173", - "Turnover": "59.780173" - }, - { - "StartTime": "1665964800000", - "Open": "19156.5", - "High": "19647", - "Low": "17888", - "Close": "19499.01", - "Volume": "8534.355453", - "Turnover": "8534.355453" - }, - { - "StartTime": "1665878400000", - "Open": "19157.68", - "High": "19499.45", + "Close": "59965.36", + "Volume": "644694.440584", + "Turnover": "33002081492.53497469" + }, + { + "StartTime": "1712880000000", + "Open": "61840.69", + "High": "62710", + "Low": "33333.33", + "Close": "58588.36", + "Volume": "295824.912655", + "Turnover": "14638630833.50055939" + }, + { + "StartTime": "1712793600000", + "Open": "52139.15", + "High": "73754.94", + "Low": "46851.48", + "Close": "61840.69", + "Volume": "302174.915808", + "Turnover": "18172361585.20099438" + }, + { + "StartTime": "1712707200000", + "Open": "67863.92", + "High": "69373.32", + "Low": "47971.08", + "Close": "52139.15", + "Volume": "273236.314278", + "Turnover": "15682004383.66178924" + }, + { + "StartTime": "1712620800000", + "Open": "71132.12", + "High": "74443.95", + "Low": "50219.15", + "Close": "67863.92", + "Volume": "234599.86433", + "Turnover": "15393202846.61094964" + }, + { + "StartTime": "1712534400000", + "Open": "60785.16", + "High": "71932.69", + "Low": "39232.21", + "Close": "71132.12", + "Volume": "213064.233275", + "Turnover": "11146783253.21390684" + }, + { + "StartTime": "1712448000000", + "Open": "53043.04", + "High": "68550", + "Low": "42418.05", + "Close": "60785.16", + "Volume": "314459.436668", + "Turnover": "17385664388.07639839" + }, + { + "StartTime": "1712361600000", + "Open": "55733.56", + "High": "61791.3", + "Low": "42939.38", + "Close": "53043.04", + "Volume": "569959.00806", + "Turnover": "31888043781.32538742" + }, + { + "StartTime": "1712275200000", + "Open": "56746.66", + "High": "61200", + "Low": "51305.04", + "Close": "55733.56", + "Volume": "86874.66771", + "Turnover": "4909518903.55930834" + }, + { + "StartTime": "1712188800000", + "Open": "68081.84", + "High": "77000", + "Low": "55307.96", + "Close": "56746.66", + "Volume": "156372.591241", + "Turnover": "10247662502.77787111" + }, + { + "StartTime": "1712102400000", + "Open": "66714.88", + "High": "69653.4", + "Low": "57692.2", + "Close": "68081.84", + "Volume": "121575.422633", + "Turnover": "7728752131.03731671" + }, + { + "StartTime": "1712016000000", + "Open": "68792.72", + "High": "70478.48", + "Low": "58495.08", + "Close": "66714.88", + "Volume": "154875.310789", + "Turnover": "10099371872.50911952" + }, + { + "StartTime": "1711929600000", + "Open": "57115.04", + "High": "70444", + "Low": "56534.16", + "Close": "68792.72", + "Volume": "184660.148073", + "Turnover": "11918577720.61022286" + }, + { + "StartTime": "1711843200000", + "Open": "48757.35", + "High": "76823.82", + "Low": "48472.6", + "Close": "57115.04", + "Volume": "88239.747508", + "Turnover": "5747468667.81388914" + }, + { + "StartTime": "1711756800000", + "Open": "64665.16", + "High": "67092.9", + "Low": "28573.46", + "Close": "48757.35", + "Volume": "229047.370623", + "Turnover": "11889210722.44146652" + }, + { + "StartTime": "1711670400000", + "Open": "66296.08", + "High": "71153.7", + "Low": "61218.35", + "Close": "64665.16", + "Volume": "85462.160697", + "Turnover": "5626687617.11559032" + }, + { + "StartTime": "1711584000000", + "Open": "70914.24", + "High": "75000", + "Low": "61868.77", + "Close": "66296.08", + "Volume": "105546.048912", + "Turnover": "7126769194.52434576" + }, + { + "StartTime": "1711497600000", + "Open": "63630.25", + "High": "72000", + "Low": "61548.84", + "Close": "70914.24", + "Volume": "42922.566507", + "Turnover": "2920146826.65691551" + }, + { + "StartTime": "1711411200000", + "Open": "67582.5", + "High": "71182.36", + "Low": "59802.36", + "Close": "63630.25", + "Volume": "90473.59343", + "Turnover": "5820433057.19980171" + }, + { + "StartTime": "1711324800000", + "Open": "66507.37", + "High": "70430.48", + "Low": "61982.32", + "Close": "67582.5", + "Volume": "155556.064448", + "Turnover": "10161907792.4281061" + }, + { + "StartTime": "1711238400000", + "Open": "48100", + "High": "70933.4", + "Low": "46293.8", + "Close": "66507.37", + "Volume": "288164.789741", + "Turnover": "17123581138.76307746" + }, + { + "StartTime": "1711152000000", + "Open": "39954.91", + "High": "57134.33", + "Low": "35760.83", + "Close": "48100", + "Volume": "207238.359088", + "Turnover": "10121276405.30841114" + }, + { + "StartTime": "1711065600000", + "Open": "46940.12", + "High": "52134.88", + "Low": "28000", + "Close": "39954.91", + "Volume": "159650.028854", + "Turnover": "6264193846.25474724" + }, + { + "StartTime": "1710979200000", + "Open": "54454.8", + "High": "56396.25", + "Low": "42152.04", + "Close": "46940.12", + "Volume": "61733.56417", + "Turnover": "3001808797.38739636" + }, + { + "StartTime": "1710892800000", + "Open": "36817.74", + "High": "57777", + "Low": "35238.35", + "Close": "54454.8", + "Volume": "74510.285726", + "Turnover": "3607608254.52263233" + }, + { + "StartTime": "1710806400000", + "Open": "36402.07", + "High": "40334.28", + "Low": "29975.03", + "Close": "36817.74", + "Volume": "23854.217319", + "Turnover": "827792888.51409069" + }, + { + "StartTime": "1710720000000", + "Open": "35439.7", + "High": "52539.65", + "Low": "33735.8", + "Close": "36402.07", + "Volume": "39602.023993", + "Turnover": "1620218821.82389668" + }, + { + "StartTime": "1710633600000", + "Open": "39030.74", + "High": "48200.3", + "Low": "27180", + "Close": "35439.7", + "Volume": "100030.473211", + "Turnover": "3995729765.4902877" + }, + { + "StartTime": "1710547200000", + "Open": "36817.6", + "High": "41424.66", + "Low": "27000", + "Close": "39030.74", + "Volume": "50862.65512", + "Turnover": "1747557510.27601298" + }, + { + "StartTime": "1710460800000", + "Open": "40840.43", + "High": "40938.88", + "Low": "32578.64", + "Close": "36817.6", + "Volume": "13440.217815", + "Turnover": "518782929.08188291" + }, + { + "StartTime": "1710374400000", + "Open": "41839.9", + "High": "46758.78", + "Low": "25434.65", + "Close": "40840.43", + "Volume": "53512.571076", + "Turnover": "2160186141.15143277" + }, + { + "StartTime": "1710288000000", + "Open": "37269.98", + "High": "42125.21", + "Low": "36924.96", + "Close": "41839.9", + "Volume": "7494.128123", + "Turnover": "302945591.09286967" + }, + { + "StartTime": "1710201600000", + "Open": "35463.95", + "High": "40193.16", + "Low": "22856.05", + "Close": "37269.98", + "Volume": "12808.877637", + "Turnover": "360818673.1338712" + }, + { + "StartTime": "1710115200000", + "Open": "50634.88", + "High": "59482.4", + "Low": "23168.25", + "Close": "35463.95", + "Volume": "35729.795349", + "Turnover": "1753745877.96445651" + }, + { + "StartTime": "1710028800000", + "Open": "34639.94", + "High": "58639.32", + "Low": "34310.4", + "Close": "50634.88", + "Volume": "38320.403604", + "Turnover": "1834950957.294589" + }, + { + "StartTime": "1709942400000", + "Open": "34635.16", + "High": "59937.59", + "Low": "33333", + "Close": "34639.94", + "Volume": "34224.544347", + "Turnover": "1533985563.85810433" + }, + { + "StartTime": "1709856000000", + "Open": "46086.28", + "High": "46175.27", + "Low": "34314.38", + "Close": "34635.16", + "Volume": "7621.693832", + "Turnover": "305141600.8979241" + }, + { + "StartTime": "1709769600000", + "Open": "44712.72", + "High": "56214.72", + "Low": "42394.5", + "Close": "46086.28", + "Volume": "13488.849939", + "Turnover": "664825528.00950942" + }, + { + "StartTime": "1709683200000", + "Open": "49581.81", + "High": "52176.56", + "Low": "44439.53", + "Close": "44712.72", + "Volume": "4546.397711", + "Turnover": "222362058.31293689" + }, + { + "StartTime": "1709596800000", + "Open": "52532.54", + "High": "52820.28", + "Low": "49344.12", + "Close": "49581.81", + "Volume": "2415.604047", + "Turnover": "124063505.624861" + }, + { + "StartTime": "1709510400000", + "Open": "56575.72", + "High": "60020.24", + "Low": "51607.98", + "Close": "52532.54", + "Volume": "8586.803624", + "Turnover": "492370555.50324694" + }, + { + "StartTime": "1709424000000", + "Open": "56512.01", + "High": "56725.97", + "Low": "56316.28", + "Close": "56575.72", + "Volume": "765.601712", + "Turnover": "43321997.94992352" + }, + { + "StartTime": "1709337600000", + "Open": "59533.96", + "High": "63288.44", + "Low": "56512.01", + "Close": "56512.01", + "Volume": "5780.052236", + "Turnover": "346900034.05342331" + }, + { + "StartTime": "1709251200000", + "Open": "59609.1", + "High": "60238.12", + "Low": "59193.32", + "Close": "59533.96", + "Volume": "1579.145389", + "Turnover": "94207746.45683694" + }, + { + "StartTime": "1709164800000", + "Open": "59349.61", + "High": "63003.6", + "Low": "59151.05", + "Close": "59609.1", + "Volume": "9234.116857", + "Turnover": "565117321.70407445" + }, + { + "StartTime": "1709078400000", + "Open": "57044.56", + "High": "91285.68", + "Low": "21574.1", + "Close": "59349.61", + "Volume": "58474.914437", + "Turnover": "3406553344.45035711" + }, + { + "StartTime": "1708992000000", + "Open": "54484.55", + "High": "60300", + "Low": "37944", + "Close": "57044.56", + "Volume": "2639.584283", + "Turnover": "133005710.59601246" + }, + { + "StartTime": "1708905600000", + "Open": "51722", + "High": "55000", + "Low": "45257.79", + "Close": "54484.55", + "Volume": "3432.691663", + "Turnover": "173136560.94093167" + }, + { + "StartTime": "1708819200000", + "Open": "51687.5", + "High": "55535.7", + "Low": "10000", + "Close": "51722", + "Volume": "23495.073588", + "Turnover": "897005364.1107397" + }, + { + "StartTime": "1708732800000", + "Open": "50744.08", + "High": "160250.01", + "Low": "40289.69", + "Close": "51687.5", + "Volume": "46753.469183", + "Turnover": "3370149916.1439176681" + }, + { + "StartTime": "1708646400000", + "Open": "43896.21", + "High": "54798.359", + "Low": "43650", + "Close": "50744.08", + "Volume": "6583.944602", + "Turnover": "315541225.1470382712" + }, + { + "StartTime": "1708560000000", + "Open": "51667.59", + "High": "52427.7", + "Low": "35548.23", + "Close": "43896.21", + "Volume": "17018.50492", + "Turnover": "725258477.25310025" + }, + { + "StartTime": "1708473600000", + "Open": "52269.22", + "High": "52957.09", + "Low": "50797.5", + "Close": "51667.59", + "Volume": "30848.536072", + "Turnover": "1607323035.7405109418" + }, + { + "StartTime": "1708387200000", + "Open": "38879.85", + "High": "52516.07", + "Low": "38730.53", + "Close": "52269.22", + "Volume": "487655.24094114", + "Turnover": "19535151345.3619786922065144" + }, + { + "StartTime": "1708300800000", + "Open": "35499.98", + "High": "40000", + "Low": "34692.68", + "Close": "38879.85", + "Volume": "80617.984032", + "Turnover": "3193382203.36950008" + }, + { + "StartTime": "1708214400000", + "Open": "27700", + "High": "35699", + "Low": "23875", + "Close": "35499.98", + "Volume": "10653.248222", + "Turnover": "305329649.74820119" + }, + { + "StartTime": "1708128000000", + "Open": "34914.5", + "High": "38124.85", + "Low": "23875", + "Close": "27700", + "Volume": "1901.195563", + "Turnover": "56180775.39380559" + }, + { + "StartTime": "1708041600000", + "Open": "34914.44", + "High": "34998.88", + "Low": "32930", + "Close": "34914.5", + "Volume": "282.100539", + "Turnover": "9820708.6659191" + }, + { + "StartTime": "1707955200000", + "Open": "38124.57", + "High": "38124.85", + "Low": "22000", + "Close": "34914.44", + "Volume": "803.331693", + "Turnover": "25357825.85195361" + }, + { + "StartTime": "1707868800000", + "Open": "36166.97", + "High": "39999", + "Low": "32999.99", + "Close": "38124.57", + "Volume": "12086.616704", + "Turnover": "454222043.03195014" + }, + { + "StartTime": "1707782400000", + "Open": "36284.53", + "High": "36295.86", + "Low": "28280.42", + "Close": "36166.97", + "Volume": "11477.972572", + "Turnover": "379295489.85949428" + }, + { + "StartTime": "1707696000000", + "Open": "35520.92", + "High": "36295.63", + "Low": "34250", + "Close": "36284.53", + "Volume": "495.055518", + "Turnover": "17771960.18205095" + }, + { + "StartTime": "1707609600000", + "Open": "36217.87", + "High": "36295.77", + "Low": "26400", + "Close": "35520.92", + "Volume": "1803.826198", + "Turnover": "62874587.5829199" + }, + { + "StartTime": "1707523200000", + "Open": "36219.97", + "High": "36512.47", + "Low": "28999.5", + "Close": "36217.87", + "Volume": "2780.131481", + "Turnover": "99086474.46482811" + }, + { + "StartTime": "1707436800000", + "Open": "35756.44", + "High": "36512.54", + "Low": "34806.72", + "Close": "36219.97", + "Volume": "717.370991", + "Turnover": "25887365.2449408" + }, + { + "StartTime": "1707350400000", + "Open": "35812.48", + "High": "35974.58", + "Low": "30750", + "Close": "35756.44", + "Volume": "472.198948", + "Turnover": "16461077.7531564" + }, + { + "StartTime": "1707264000000", + "Open": "35913", + "High": "35929.42", + "Low": "28617.46", + "Close": "35812.48", + "Volume": "333.825352", + "Turnover": "11351577.44809427" + }, + { + "StartTime": "1707177600000", + "Open": "36284.53", + "High": "36512.51", + "Low": "20280", + "Close": "35913", + "Volume": "11175.087324", + "Turnover": "300310289.16206567" + }, + { + "StartTime": "1707091200000", + "Open": "33448.66", + "High": "36512.51", + "Low": "20853.55", + "Close": "36284.53", + "Volume": "7976.076561", + "Turnover": "280503126.80718776" + }, + { + "StartTime": "1707004800000", + "Open": "31688.33", + "High": "36512.26", + "Low": "26047", + "Close": "33448.66", + "Volume": "15633.403011", + "Turnover": "559759937.43236957" + }, + { + "StartTime": "1706918400000", + "Open": "32026.27", + "High": "32631.56", + "Low": "30333.15", + "Close": "31688.33", + "Volume": "343.733768", + "Turnover": "11017985.22372096" + }, + { + "StartTime": "1706832000000", + "Open": "36150", + "High": "36512.11", + "Low": "27999.99", + "Close": "32026.27", + "Volume": "1517.732193", + "Turnover": "54490655.55029926" + }, + { + "StartTime": "1706745600000", + "Open": "26039.94", + "High": "36508.89", + "Low": "26039.94", + "Close": "36150", + "Volume": "3101.331678", + "Turnover": "102567020.1775811" + }, + { + "StartTime": "1706659200000", + "Open": "36236.28", + "High": "36399.9", + "Low": "20000", + "Close": "26039.94", + "Volume": "3418.848797", + "Turnover": "97912424.62150922" + }, + { + "StartTime": "1706572800000", + "Open": "31761.59", + "High": "36399.87", + "Low": "20000", + "Close": "36236.28", + "Volume": "5264.827891", + "Turnover": "133666586.08408756" + }, + { + "StartTime": "1706486400000", + "Open": "36788.78", + "High": "36837.95", + "Low": "31600.94", + "Close": "31761.59", + "Volume": "1192.597314", + "Turnover": "42843564.58632612" + }, + { + "StartTime": "1706400000000", + "Open": "34844.53", + "High": "36929.88", + "Low": "17520", + "Close": "36788.78", + "Volume": "5869.591811", + "Turnover": "183090842.31075059" + }, + { + "StartTime": "1706313600000", + "Open": "36929.96", + "High": "40000", + "Low": "16359", + "Close": "34844.53", + "Volume": "8454.766529", + "Turnover": "310716312.59930216" + }, + { + "StartTime": "1706227200000", + "Open": "34770.58", + "High": "40000", "Low": "18900", - "Close": "19156.5", - "Volume": "4933.699602", - "Turnover": "4933.699602" - }, - { - "StartTime": "1665792000000", - "Open": "19250.35", - "High": "19499.45", - "Low": "19117.76", - "Close": "19157.68", - "Volume": "125.05436", - "Turnover": "125.05436" - }, - { - "StartTime": "1665705600000", - "Open": "19230.91", - "High": "19808.24", - "Low": "18999.44", - "Close": "19250.35", - "Volume": "1315.834395", - "Turnover": "1315.834395" - }, - { - "StartTime": "1665619200000", - "Open": "18990.61", - "High": "20234.96", - "Low": "11107.17", - "Close": "19230.91", - "Volume": "13138.778761", - "Turnover": "13138.778761" - }, - { - "StartTime": "1665532800000", - "Open": "19100", - "High": "19530", - "Low": "18273.52", - "Close": "18990.61", - "Volume": "2586.322916", - "Turnover": "2586.322916" - }, - { - "StartTime": "1665446400000", - "Open": "19323.46", - "High": "19400", - "Low": "18509", - "Close": "19100", - "Volume": "342.758782", - "Turnover": "342.758782" - }, - { - "StartTime": "1665360000000", - "Open": "19501.15", - "High": "20120", - "Low": "18777.12", - "Close": "19323.46", - "Volume": "4582.412427", - "Turnover": "4582.412427" - }, - { - "StartTime": "1665273600000", - "Open": "19420.98", - "High": "19523.83", - "Low": "15555", - "Close": "19501.15", - "Volume": "9643.68391", - "Turnover": "9643.68391" - }, - { - "StartTime": "1665187200000", - "Open": "19528.24", - "High": "19570", - "Low": "19211.11", - "Close": "19420.98", - "Volume": "196.577737", - "Turnover": "196.577737" - }, - { - "StartTime": "1665100800000", - "Open": "19842.08", - "High": "46833", - "Low": "19523.83", - "Close": "19528.24", - "Volume": "145.020534", - "Turnover": "145.020534" - }, - { - "StartTime": "1665014400000", - "Open": "20099.99", - "High": "20354.47", - "Low": "19710", - "Close": "19842.08", - "Volume": "19808.062754", - "Turnover": "19808.062754" - }, - { - "StartTime": "1664928000000", - "Open": "20166.64", - "High": "20280.11", - "Low": "19453.33", - "Close": "20099.99", - "Volume": "788.58724", - "Turnover": "788.58724" - }, - { - "StartTime": "1664841600000", - "Open": "19490", - "High": "20166.64", - "Low": "19452.24", - "Close": "20166.64", - "Volume": "2404.219849", - "Turnover": "2404.219849" - }, - { - "StartTime": "1664755200000", - "Open": "19199.65", - "High": "19490", - "Low": "18840", - "Close": "19490", - "Volume": "15763.777616", - "Turnover": "15763.777616" - }, - { - "StartTime": "1664668800000", - "Open": "20194.42", - "High": "24000", - "Low": "19195.83", - "Close": "19199.65", - "Volume": "5754.308765", - "Turnover": "5754.308765" - }, - { - "StartTime": "1664582400000", - "Open": "19481.78", - "High": "25300", - "Low": "19233.3", - "Close": "20194.42", - "Volume": "6454.86445", - "Turnover": "6454.86445" - }, - { - "StartTime": "1664496000000", - "Open": "19400", - "High": "39636", - "Low": "19100", - "Close": "19481.78", - "Volume": "9477.89712367", - "Turnover": "9477.89712367" - }, - { - "StartTime": "1664409600000", - "Open": "19353.06", - "High": "19525.69", - "Low": "18953.85", - "Close": "19400", - "Volume": "3111.443316", - "Turnover": "3111.443316" - }, - { - "StartTime": "1664323200000", - "Open": "19137.55", - "High": "19666.56", - "Low": "18286.11", - "Close": "19353.06", - "Volume": "2272.357752", - "Turnover": "2272.357752" - }, - { - "StartTime": "1664236800000", - "Open": "19199.73", - "High": "20191.7", - "Low": "18487.33", - "Close": "19137.55", - "Volume": "7978.477902", - "Turnover": "7978.477902" - }, - { - "StartTime": "1664150400000", - "Open": "18861.54", - "High": "19199.73", - "Low": "18557.34", - "Close": "19199.73", - "Volume": "11376.541987", - "Turnover": "11376.541987" - }, - { - "StartTime": "1664064000000", - "Open": "19062.58", - "High": "19199.73", - "Low": "18000", - "Close": "18861.54", - "Volume": "292.013364", - "Turnover": "292.013364" - }, - { - "StartTime": "1663977600000", - "Open": "19152.52", - "High": "19213.62", + "Close": "36929.96", + "Volume": "3596.855121", + "Turnover": "128071722.58602231" + }, + { + "StartTime": "1706140800000", + "Open": "38631.71", + "High": "40000", + "Low": "18333", + "Close": "34770.58", + "Volume": "12520.555705", + "Turnover": "439003170.11989272" + }, + { + "StartTime": "1706054400000", + "Open": "38425.28", + "High": "40000", + "Low": "27000", + "Close": "38631.71", + "Volume": "2662.989953", + "Turnover": "93295920.97447667" + }, + { + "StartTime": "1705968000000", + "Open": "38407.52", + "High": "38578.24", + "Low": "36410", + "Close": "38425.28", + "Volume": "409.388491", + "Turnover": "15658103.21445854" + }, + { + "StartTime": "1705881600000", + "Open": "38550", + "High": "40000", + "Low": "31779", + "Close": "38407.52", + "Volume": "20584.832915", + "Turnover": "803556492.73683954" + }, + { + "StartTime": "1705795200000", + "Open": "39450", + "High": "40000", + "Low": "37867.5", + "Close": "38550", + "Volume": "4317.185087", + "Turnover": "170018197.18273009" + }, + { + "StartTime": "1705708800000", + "Open": "38753.29", + "High": "40000", "Low": "18900", - "Close": "19062.58", - "Volume": "71.195672", - "Turnover": "71.195672" - }, - { - "StartTime": "1663891200000", - "Open": "19341.43", - "High": "19440", - "Low": "18560", - "Close": "19152.52", - "Volume": "10359.450572", - "Turnover": "10359.450572" - }, - { - "StartTime": "1663804800000", - "Open": "18474.11", - "High": "19412.5", - "Low": "17800", - "Close": "19341.43", - "Volume": "10193.130666", - "Turnover": "10193.130666" - }, - { - "StartTime": "1663718400000", - "Open": "18835.41", - "High": "20000", - "Low": "16666", - "Close": "18474.11", - "Volume": "838.908983", - "Turnover": "838.908983" - }, - { - "StartTime": "1663632000000", - "Open": "19553.6", - "High": "19600", - "Low": "18760", - "Close": "18835.41", - "Volume": "156.079102", - "Turnover": "156.079102" - }, - { - "StartTime": "1663545600000", - "Open": "19354.82", - "High": "19553.6", - "Low": "16666", - "Close": "19553.6", - "Volume": "295.689664", - "Turnover": "295.689664" - }, - { - "StartTime": "1663459200000", - "Open": "20000", - "High": "20157.8", - "Low": "19333.29", - "Close": "19354.82", - "Volume": "174.794332", - "Turnover": "174.794332" - }, - { - "StartTime": "1663372800000", - "Open": "19795", - "High": "26000", - "Low": "17612.03", - "Close": "20000", - "Volume": "525.58414678", - "Turnover": "525.58414678" - }, - { - "StartTime": "1663286400000", - "Open": "19751.41", - "High": "19881.35", - "Low": "19353.06", - "Close": "19795", - "Volume": "202.254781", - "Turnover": "202.254781" - }, - { - "StartTime": "1663200000000", - "Open": "20181.47", - "High": "20452.34", - "Low": "18870", - "Close": "19751.41", - "Volume": "10165.040933", - "Turnover": "10165.040933" - }, - { - "StartTime": "1663113600000", - "Open": "20125", - "High": "20513.16", - "Low": "17800", - "Close": "20181.47", - "Volume": "290.201636", - "Turnover": "290.201636" - }, - { - "StartTime": "1663027200000", - "Open": "22462.98", - "High": "22466.58", - "Low": "18713.19", - "Close": "20125", - "Volume": "10509.794778", - "Turnover": "10509.794778" - }, - { - "StartTime": "1662940800000", - "Open": "21514.47", - "High": "22500", - "Low": "21514.47", - "Close": "22462.98", - "Volume": "198.365185", - "Turnover": "198.365185" - }, - { - "StartTime": "1662854400000", - "Open": "21499.97", - "High": "21700", - "Low": "20988", - "Close": "21514.47", - "Volume": "61.537511", - "Turnover": "61.537511" - }, - { - "StartTime": "1662768000000", - "Open": "21385.68", - "High": "21499.99", - "Low": "20999.92", - "Close": "21499.97", - "Volume": "10099.45448", - "Turnover": "10099.45448" - }, - { - "StartTime": "1662681600000", - "Open": "19209.99", - "High": "21647", - "Low": "19184.62", - "Close": "21385.68", - "Volume": "12695.913168", - "Turnover": "12695.913168" - }, - { - "StartTime": "1662595200000", - "Open": "19199.99", - "High": "19324.99", - "Low": "18846.15", - "Close": "19209.99", - "Volume": "10349.067892", - "Turnover": "10349.067892" - }, - { - "StartTime": "1662508800000", - "Open": "18850.14", - "High": "19200", - "Low": "18544.86", - "Close": "19199.99", - "Volume": "10135.850171", - "Turnover": "10135.850171" - }, - { - "StartTime": "1662422400000", - "Open": "19711.25", - "High": "19975.09", - "Low": "18499.99", - "Close": "18850.14", - "Volume": "12984.716257", - "Turnover": "12984.716257" - }, - { - "StartTime": "1662336000000", - "Open": "19897.63", - "High": "20113.21", - "Low": "19466.63", - "Close": "19711.25", - "Volume": "215.379213", - "Turnover": "215.379213" - }, - { - "StartTime": "1662249600000", - "Open": "19850", - "High": "19976.97", - "Low": "19525.69", - "Close": "19897.63", - "Volume": "35.885483", - "Turnover": "35.885483" - }, - { - "StartTime": "1662163200000", - "Open": "20052.25", - "High": "20052.25", - "Low": "19245.62", - "Close": "19850", - "Volume": "7055.653594", - "Turnover": "7055.653594" - }, - { - "StartTime": "1662076800000", - "Open": "20000", - "High": "20473.64", - "Low": "999.99", - "Close": "20052.25", - "Volume": "10658.728319", - "Turnover": "10658.728319" - }, - { - "StartTime": "1661990400000", - "Open": "20193.97", - "High": "20636.76", - "Low": "15510", - "Close": "20000", - "Volume": "9982.707245", - "Turnover": "9982.707245" - }, - { - "StartTime": "1661904000000", - "Open": "19877.98", - "High": "20474.2", - "Low": "18000", - "Close": "20193.97", - "Volume": "592.870716", - "Turnover": "592.870716" - }, - { - "StartTime": "1661817600000", - "Open": "20157.55", - "High": "21054.26", - "Low": "18979.69", - "Close": "19877.98", - "Volume": "769.432685", - "Turnover": "769.432685" - }, - { - "StartTime": "1661731200000", - "Open": "19627.48", - "High": "20208.19", - "Low": "19500", - "Close": "20157.55", - "Volume": "841.648354", - "Turnover": "841.648354" - }, - { - "StartTime": "1661644800000", - "Open": "19892.51", - "High": "20071.93", - "Low": "19365.85", - "Close": "19627.48", - "Volume": "10067.073485", - "Turnover": "10067.073485" - }, - { - "StartTime": "1661558400000", - "Open": "20316.08", - "High": "20617.69", - "Low": "16000", - "Close": "19892.51", - "Volume": "22833.547993", - "Turnover": "22833.547993" - }, - { - "StartTime": "1661472000000", - "Open": "21552.3", - "High": "21653.66", - "Low": "20044.39", - "Close": "20316.08", - "Volume": "3166.10776", - "Turnover": "3166.10776" - }, - { - "StartTime": "1661385600000", - "Open": "21395.29", - "High": "22000", - "Low": "21142.84", - "Close": "21552.3", - "Volume": "310.041247", - "Turnover": "310.041247" - }, - { - "StartTime": "1661299200000", - "Open": "21444.03", - "High": "21628.51", - "Low": "21037.95", - "Close": "21395.29", - "Volume": "1874.953851", - "Turnover": "1874.953851" - }, - { - "StartTime": "1661212800000", - "Open": "21171.15", - "High": "21500", - "Low": "19389.28", - "Close": "21444.03", - "Volume": "1232.207555", - "Turnover": "1232.207555" - }, - { - "StartTime": "1661126400000", - "Open": "21428.98", - "High": "21525.6", - "Low": "20860.99", - "Close": "21171.15", - "Volume": "853.459194", - "Turnover": "853.459194" - }, - { - "StartTime": "1661040000000", - "Open": "21055.02", - "High": "21543.85", - "Low": "21000", - "Close": "21428.98", - "Volume": "56.303189", - "Turnover": "56.303189" - }, - { - "StartTime": "1660953600000", - "Open": "21005.81", - "High": "21149.99", - "Low": "19999.99", - "Close": "21055.02", - "Volume": "24161.216292", - "Turnover": "24161.216292" - }, - { - "StartTime": "1660867200000", - "Open": "23228.34", - "High": "23228.34", - "Low": "21000", - "Close": "21005.81", - "Volume": "16770.669661", - "Turnover": "16770.669661" - }, - { - "StartTime": "1660780800000", - "Open": "23231.27", - "High": "23362.11", - "Low": "22000", - "Close": "23228.34", - "Volume": "20518.424523", - "Turnover": "20518.424523" - }, - { - "StartTime": "1660694400000", - "Open": "23645.52", - "High": "24875", - "Low": "23000", - "Close": "23231.27", - "Volume": "8868.813959", - "Turnover": "8868.813959" - }, - { - "StartTime": "1660608000000", - "Open": "23987.82", - "High": "24677.99", - "Low": "23500", - "Close": "23645.52", - "Volume": "120.170339", - "Turnover": "120.170339" - }, - { - "StartTime": "1660521600000", - "Open": "24261.5", - "High": "24922.11", - "Low": "23860", - "Close": "23987.82", - "Volume": "120.278067", - "Turnover": "120.278067" - }, - { - "StartTime": "1660435200000", - "Open": "24540.31", - "High": "24771.89", - "Low": "24006.37", - "Close": "24261.5", - "Volume": "841.44325", - "Turnover": "841.44325" - }, - { - "StartTime": "1660348800000", - "Open": "24163.09", - "High": "24568.04", - "Low": "23700", - "Close": "24540.31", - "Volume": "15172.957285", - "Turnover": "15172.957285" - }, - { - "StartTime": "1660262400000", - "Open": "24135.87", - "High": "25000.98", + "Close": "39450", + "Volume": "19932.444616", + "Turnover": "781972221.34992696" + }, + { + "StartTime": "1705622400000", + "Open": "38645.82", + "High": "39531.35", + "Low": "37574.46", + "Close": "38753.29", + "Volume": "3075.558277", + "Turnover": "119793466.81849464" + }, + { + "StartTime": "1705536000000", + "Open": "39971.96", + "High": "40000", + "Low": "25484", + "Close": "38645.82", + "Volume": "9902.587398", + "Turnover": "374987909.25800592" + }, + { + "StartTime": "1705449600000", + "Open": "39660", + "High": "40000", + "Low": "28560", + "Close": "39971.96", + "Volume": "404.522778", + "Turnover": "15919899.10179637" + }, + { + "StartTime": "1705363200000", + "Open": "39999.9", + "High": "40000", + "Low": "26668.54", + "Close": "39660", + "Volume": "35531.166506", + "Turnover": "1150956225.61779307" + }, + { + "StartTime": "1705276800000", + "Open": "39530", + "High": "40000", + "Low": "37566.32", + "Close": "39999.9", + "Volume": "896.391873", + "Turnover": "35412351.27602212" + }, + { + "StartTime": "1705190400000", + "Open": "39600", + "High": "39699.86", + "Low": "25000", + "Close": "39530", + "Volume": "10728.167048", + "Turnover": "364057704.6072675" + }, + { + "StartTime": "1705104000000", + "Open": "39699.64", + "High": "39699.87", + "Low": "22983.71", + "Close": "39600", + "Volume": "508.845741", + "Turnover": "19117125.33437353" + }, + { + "StartTime": "1705017600000", + "Open": "39053.51", + "High": "39699.85", "Low": "23400", - "Close": "24163.09", - "Volume": "1375.808598", - "Turnover": "1375.808598" - }, - { - "StartTime": "1660176000000", - "Open": "23759.82", - "High": "24625", - "Low": "23730.04", - "Close": "24135.87", - "Volume": "1043.15730212", - "Turnover": "1043.15730212" - }, - { - "StartTime": "1660089600000", - "Open": "22969.16", - "High": "23950", - "Low": "22750", - "Close": "23759.82", - "Volume": "114.377677", - "Turnover": "114.377677" - }, - { - "StartTime": "1660003200000", - "Open": "23738.95", - "High": "23875", - "Low": "22897.65", - "Close": "22969.16", - "Volume": "75.570031", - "Turnover": "75.570031" - }, - { - "StartTime": "1659916800000", - "Open": "23141.87", - "High": "23955.53535352", - "Low": "21999.6", - "Close": "23738.95", - "Volume": "1757.978362", - "Turnover": "1757.978362" - }, - { - "StartTime": "1659830400000", - "Open": "22981.77", - "High": "23157.89", - "Low": "22640.8", - "Close": "23141.87", - "Volume": "45.634371", - "Turnover": "45.634371" - }, - { - "StartTime": "1659744000000", - "Open": "23040", - "High": "23074.69", - "Low": "22795.19", - "Close": "22981.77", - "Volume": "20.605231", - "Turnover": "20.605231" - }, - { - "StartTime": "1659657600000", - "Open": "22601.82", - "High": "23196.7", - "Low": "22322.67", - "Close": "23040", - "Volume": "130.695452", - "Turnover": "130.695452" - }, - { - "StartTime": "1659571200000", - "Open": "21444.43", - "High": "22800", - "Low": "20277.28", - "Close": "22601.82", - "Volume": "770.461532", - "Turnover": "770.461532" - }, - { - "StartTime": "1659484800000", - "Open": "19176.24", - "High": "21999.99", - "Low": "18153.84", - "Close": "21444.43", - "Volume": "114.745845", - "Turnover": "114.745845" - }, - { - "StartTime": "1659398400000", - "Open": "21999", - "High": "21999", - "Low": "18000", - "Close": "19176.24", - "Volume": "240.638551", - "Turnover": "240.638551" + "Close": "39699.64", + "Volume": "853.305304", + "Turnover": "30472863.06862753" + }, + { + "StartTime": "1704931200000", + "Open": "39519.87", + "High": "40000", + "Low": "31582.75", + "Close": "39053.51", + "Volume": "2441.070416", + "Turnover": "88218870.29870485" + }, + { + "StartTime": "1704844800000", + "Open": "39910.8", + "High": "40000", + "Low": "30060", + "Close": "39519.87", + "Volume": "1729.983858", + "Turnover": "63229699.1209017" + }, + { + "StartTime": "1704758400000", + "Open": "38844.38", + "High": "40000", + "Low": "37680", + "Close": "39910.8", + "Volume": "763.21706", + "Turnover": "30231649.58676594" + }, + { + "StartTime": "1704672000000", + "Open": "27863.6", + "High": "40000", + "Low": "27647.47", + "Close": "38844.38", + "Volume": "30486.576698", + "Turnover": "1131972311.4015311" + }, + { + "StartTime": "1704585600000", + "Open": "27967.91", + "High": "29404.85", + "Low": "10000", + "Close": "27863.6", + "Volume": "2793.425643", + "Turnover": "73591352.34614728" + }, + { + "StartTime": "1704499200000", + "Open": "27998.45", + "High": "28840", + "Low": "27644.94", + "Close": "27967.91", + "Volume": "568.216225", + "Turnover": "15895749.53046494" + }, + { + "StartTime": "1704412800000", + "Open": "18044.88", + "High": "29404.85", + "Low": "17603", + "Close": "27998.45", + "Volume": "2841.767394", + "Turnover": "76844006.9963215" + }, + { + "StartTime": "1704326400000", + "Open": "29488.12", + "High": "30945.42", + "Low": "10680.28", + "Close": "18044.88", + "Volume": "2835.400534", + "Turnover": "74559197.32321256" + }, + { + "StartTime": "1704240000000", + "Open": "30143.61", + "High": "30420.56", + "Low": "28720", + "Close": "29488.12", + "Volume": "2429.772304", + "Turnover": "73393672.71063102" + }, + { + "StartTime": "1704153600000", + "Open": "17899.89", + "High": "30945.42", + "Low": "17899.86", + "Close": "30143.61", + "Volume": "2456.059532", + "Turnover": "70103485.64999658" + }, + { + "StartTime": "1704067200000", + "Open": "28560.44", + "High": "29942.49", + "Low": "11087.72", + "Close": "17899.89", + "Volume": "1076.222984", + "Turnover": "22664166.77242331" + }, + { + "StartTime": "1703980800000", + "Open": "29827.05", + "High": "29999.98", + "Low": "27785.42", + "Close": "28560.44", + "Volume": "626.048644", + "Turnover": "18645567.18646993" + }, + { + "StartTime": "1703894400000", + "Open": "28899.95", + "High": "29999.98", + "Low": "10300", + "Close": "29827.05", + "Volume": "4371.493614", + "Turnover": "69131105.47111519" + }, + { + "StartTime": "1703808000000", + "Open": "29886.2", + "High": "29999.97", + "Low": "21278", + "Close": "28899.95", + "Volume": "762.448156", + "Turnover": "21496455.37322974" + }, + { + "StartTime": "1703721600000", + "Open": "29982.24", + "High": "29999.99", + "Low": "23184.06", + "Close": "29886.2", + "Volume": "943.135599", + "Turnover": "27452844.96765871" + }, + { + "StartTime": "1703635200000", + "Open": "29357.66", + "High": "30093.27", + "Low": "20762.5", + "Close": "29982.24", + "Volume": "6517.553638", + "Turnover": "191672096.77246491" + }, + { + "StartTime": "1703548800000", + "Open": "29581.04", + "High": "29615.75", + "Low": "26761.26", + "Close": "29357.66", + "Volume": "669.113654", + "Turnover": "19517113.31531512" + }, + { + "StartTime": "1703462400000", + "Open": "16119.99", + "High": "29800", + "Low": "13380", + "Close": "29581.04", + "Volume": "2217.53061", + "Turnover": "54361795.22669081" + }, + { + "StartTime": "1703376000000", + "Open": "28677.83", + "High": "30022.92", + "Low": "10000", + "Close": "16119.99", + "Volume": "4511.969311", + "Turnover": "104232914.4953725" + }, + { + "StartTime": "1703289600000", + "Open": "29975.71", + "High": "30375", + "Low": "21500", + "Close": "28677.83", + "Volume": "1960.944226", + "Turnover": "55749757.41383943" + }, + { + "StartTime": "1703203200000", + "Open": "30900", + "High": "30945.49", + "Low": "29446.06", + "Close": "29975.71", + "Volume": "2335.776361", + "Turnover": "70200982.73167426" + }, + { + "StartTime": "1703116800000", + "Open": "31479.95", + "High": "31519.93", + "Low": "11345.23", + "Close": "30900", + "Volume": "30156.526232", + "Turnover": "658808186.32949987" + }, + { + "StartTime": "1703030400000", + "Open": "31374.64", + "High": "31999.92", + "Low": "31110", + "Close": "31479.95", + "Volume": "3381.644663", + "Turnover": "106545628.36568612" + }, + { + "StartTime": "1702944000000", + "Open": "31326.8", + "High": "31500.87", + "Low": "29320", + "Close": "31374.64", + "Volume": "2380.819397", + "Turnover": "74447596.24983296" + }, + { + "StartTime": "1702857600000", + "Open": "30831.66", + "High": "31999.35", + "Low": "29060", + "Close": "31326.8", + "Volume": "3170.587409", + "Turnover": "99399941.45693849" + }, + { + "StartTime": "1702771200000", + "Open": "31763.33", + "High": "31999.84", + "Low": "18666", + "Close": "30831.66", + "Volume": "2729.481348", + "Turnover": "76182244.37423474" + }, + { + "StartTime": "1702684800000", + "Open": "31419.64", + "High": "32000", + "Low": "18666", + "Close": "31763.33", + "Volume": "2277.759416", + "Turnover": "63556906.55427919" + }, + { + "StartTime": "1702598400000", + "Open": "31378.74", + "High": "31500", + "Low": "30280", + "Close": "31419.64", + "Volume": "2105.894849", + "Turnover": "65960602.36948073" + }, + { + "StartTime": "1702512000000", + "Open": "31368.5", + "High": "31532.92", + "Low": "18666", + "Close": "31378.74", + "Volume": "6311.485044", + "Turnover": "182905640.73701269" + }, + { + "StartTime": "1702425600000", + "Open": "27857.61", + "High": "35699", + "Low": "26250", + "Close": "31368.5", + "Volume": "6397.676605", + "Turnover": "208302127.303295" + }, + { + "StartTime": "1702339200000", + "Open": "28771.54", + "High": "31653.97", + "Low": "27220", + "Close": "27857.61", + "Volume": "996.45592", + "Turnover": "28795979.07683204" + }, + { + "StartTime": "1702252800000", + "Open": "27999.9", + "High": "33619", + "Low": "20800", + "Close": "28771.54", + "Volume": "2375.289599", + "Turnover": "73023732.00109378" + }, + { + "StartTime": "1702166400000", + "Open": "27769", + "High": "32411", + "Low": "18244", + "Close": "27999.9", + "Volume": "2788.699299", + "Turnover": "67948013.70960004" + }, + { + "StartTime": "1702080000000", + "Open": "27370", + "High": "33499", + "Low": "20687.5", + "Close": "27769", + "Volume": "3064.597664", + "Turnover": "79576123.93929886" + }, + { + "StartTime": "1701993600000", + "Open": "28479.99", + "High": "34871", + "Low": "20122", + "Close": "27370", + "Volume": "3231.112458", + "Turnover": "97027178.2068253" + }, + { + "StartTime": "1701907200000", + "Open": "29181.64", + "High": "34111", + "Low": "25215", + "Close": "28479.99", + "Volume": "5263.012698", + "Turnover": "157028044.62133685" + }, + { + "StartTime": "1701820800000", + "Open": "28349.35", + "High": "33825.24", + "Low": "27807", + "Close": "29181.64", + "Volume": "961.290186", + "Turnover": "29064454.23765978" + }, + { + "StartTime": "1701734400000", + "Open": "32887.1", + "High": "33825.24", + "Low": "27902", + "Close": "28349.35", + "Volume": "1162.36948", + "Turnover": "36233795.04287557" + }, + { + "StartTime": "1701648000000", + "Open": "33400", + "High": "33825.12", + "Low": "31926", + "Close": "32887.1", + "Volume": "582.158942", + "Turnover": "19470709.10166734" + }, + { + "StartTime": "1701561600000", + "Open": "39453.7", + "High": "40000", + "Low": "9500", + "Close": "33400", + "Volume": "52597.66906", + "Turnover": "1252223315.63546914" + }, + { + "StartTime": "1701475200000", + "Open": "38320", + "High": "40000", + "Low": "35485.44", + "Close": "39453.7", + "Volume": "4479.257327", + "Turnover": "169009824.63464473" + }, + { + "StartTime": "1701388800000", + "Open": "34999.98", + "High": "40000", + "Low": "25087", + "Close": "38320", + "Volume": "138438.363634", + "Turnover": "4859204452.3895229464" + }, + { + "StartTime": "1701302400000", + "Open": "29549.76", + "High": "35000", + "Low": "28290", + "Close": "34999.98", + "Volume": "981.456918", + "Turnover": "30166205.87116027" + }, + { + "StartTime": "1701216000000", + "Open": "30750.49", + "High": "31833.61", + "Low": "28851.91", + "Close": "29549.76", + "Volume": "704.542554", + "Turnover": "21411214.95421336" + }, + { + "StartTime": "1701129600000", + "Open": "34999.5", + "High": "35000", + "Low": "30102", + "Close": "30750.49", + "Volume": "749.144246", + "Turnover": "24929722.13555165" + }, + { + "StartTime": "1701043200000", + "Open": "32800", + "High": "35000", + "Low": "29454.4", + "Close": "34999.5", + "Volume": "3268.266273", + "Turnover": "110889263.06135214" + }, + { + "StartTime": "1700956800000", + "Open": "34554.48", + "High": "35000", + "Low": "25100", + "Close": "32800", + "Volume": "2787.01724", + "Turnover": "88902362.68278221" + }, + { + "StartTime": "1700870400000", + "Open": "29939.27", + "High": "35000", + "Low": "29290.52", + "Close": "34554.48", + "Volume": "23766.389462", + "Turnover": "765216768.97206508" + }, + { + "StartTime": "1700784000000", + "Open": "29954.97", + "High": "30714.08", + "Low": "13388", + "Close": "29939.27", + "Volume": "191843.393716", + "Turnover": "5491023403.75087068" + }, + { + "StartTime": "1700697600000", + "Open": "30055.71", + "High": "31000", + "Low": "29200", + "Close": "29954.97", + "Volume": "4096.800067", + "Turnover": "123094832.1841623" + }, + { + "StartTime": "1700611200000", + "Open": "29744.99", + "High": "30055.76", + "Low": "29200", + "Close": "30055.71", + "Volume": "1143.38957", + "Turnover": "34247335.35714458" + }, + { + "StartTime": "1700524800000", + "Open": "29545.2", + "High": "30000", + "Low": "29000", + "Close": "29744.99", + "Volume": "10243.178865", + "Turnover": "300151979.46223174" + }, + { + "StartTime": "1700438400000", + "Open": "30831.17", + "High": "32000", + "Low": "29200", + "Close": "29545.2", + "Volume": "9767.196058", + "Turnover": "301743069.11462378" + }, + { + "StartTime": "1700352000000", + "Open": "24756.86", + "High": "35000", + "Low": "18421.7", + "Close": "30831.17", + "Volume": "897521.921595", + "Turnover": "26082798901.525087" + }, + { + "StartTime": "1700265600000", + "Open": "20899.88", + "High": "31999", + "Low": "20000", + "Close": "24756.86", + "Volume": "4879.848408", + "Turnover": "111453600.67463385" + }, + { + "StartTime": "1700179200000", + "Open": "20327.53", + "High": "21000", + "Low": "20000", + "Close": "20899.88", + "Volume": "1793.510688", + "Turnover": "37337511.07031304" + }, + { + "StartTime": "1700092800000", + "Open": "20427.39", + "High": "20427.68", + "Low": "20000", + "Close": "20327.53", + "Volume": "1021.666411", + "Turnover": "20825679.5130948" + }, + { + "StartTime": "1700006400000", + "Open": "19916.94", + "High": "21000", + "Low": "18031", + "Close": "20427.39", + "Volume": "2083.878636", + "Turnover": "41635774.61501965" + }, + { + "StartTime": "1699920000000", + "Open": "21976.91", + "High": "23000", + "Low": "17610", + "Close": "19916.94", + "Volume": "6408.938711", + "Turnover": "127470392.44979137" + }, + { + "StartTime": "1699833600000", + "Open": "24340.7", + "High": "27080", + "Low": "19837.5", + "Close": "21976.91", + "Volume": "4619.824185", + "Turnover": "112068707.90825277" + }, + { + "StartTime": "1699747200000", + "Open": "31517.84", + "High": "32999", + "Low": "23920", + "Close": "24340.7", + "Volume": "8227.589639", + "Turnover": "224908187.88780248" + }, + { + "StartTime": "1699660800000", + "Open": "31653.95", + "High": "34184", + "Low": "20481.31", + "Close": "31517.84", + "Volume": "4606.580149", + "Turnover": "134755482.67129813" + }, + { + "StartTime": "1699574400000", + "Open": "30122.68", + "High": "35000", + "Low": "12475", + "Close": "31653.95", + "Volume": "13437.671103", + "Turnover": "332821661.2319124" + }, + { + "StartTime": "1699488000000", + "Open": "30947.81", + "High": "32000", + "Low": "29317.5", + "Close": "30122.68", + "Volume": "4225.876433", + "Turnover": "127487709.01329906" + }, + { + "StartTime": "1699401600000", + "Open": "29220", + "High": "31000", + "Low": "29010", + "Close": "30947.81", + "Volume": "3145.667317", + "Turnover": "94108886.25121132" + }, + { + "StartTime": "1699315200000", + "Open": "32369.97", + "High": "35000", + "Low": "27640", + "Close": "29220", + "Volume": "1771.623959", + "Turnover": "56532364.02160191" + }, + { + "StartTime": "1699228800000", + "Open": "30345.23", + "High": "35000", + "Low": "28982", + "Close": "32369.97", + "Volume": "10760.334635", + "Turnover": "346799939.95016574" + }, + { + "StartTime": "1699142400000", + "Open": "29026.1", + "High": "34000", + "Low": "17066", + "Close": "30345.23", + "Volume": "6085.830023", + "Turnover": "169244591.61546242" + }, + { + "StartTime": "1699056000000", + "Open": "29204.61", + "High": "30420.7", + "Low": "28968", + "Close": "29026.1", + "Volume": "1236.031034", + "Turnover": "36258961.82529031" + }, + { + "StartTime": "1698969600000", + "Open": "32923.26", + "High": "33006.26", + "Low": "27330", + "Close": "29204.61", + "Volume": "2467.20733", + "Turnover": "75597687.43247148" + }, + { + "StartTime": "1698883200000", + "Open": "33133.59", + "High": "33499.9", + "Low": "32690.01", + "Close": "32923.26", + "Volume": "2304.106222", + "Turnover": "76095120.60327696" + }, + { + "StartTime": "1698796800000", + "Open": "32690.05", + "High": "33500", + "Low": "32690.03", + "Close": "33133.59", + "Volume": "1803.043619", + "Turnover": "59894133.70650437" + }, + { + "StartTime": "1698710400000", + "Open": "30000.07", + "High": "34000", + "Low": "30000.01", + "Close": "32690.05", + "Volume": "4645.084064", + "Turnover": "147541142.93201493" + }, + { + "StartTime": "1698624000000", + "Open": "22346", + "High": "32222", + "Low": "22144.71", + "Close": "30000.07", + "Volume": "93408.214653", + "Turnover": "2788444914.61725502" + }, + { + "StartTime": "1698537600000", + "Open": "24050", + "High": "30000", + "Low": "13125.72", + "Close": "22346", + "Volume": "12561.042843", + "Turnover": "226448730.76949422" + }, + { + "StartTime": "1698451200000", + "Open": "15959.28", + "High": "29988", + "Low": "12997.19", + "Close": "24050", + "Volume": "6927.267018", + "Turnover": "146092785.46511975" + }, + { + "StartTime": "1698364800000", + "Open": "24320", + "High": "27921.19", + "Low": "10500", + "Close": "15959.28", + "Volume": "4251.763776", + "Turnover": "84328048.82276526" + }, + { + "StartTime": "1698278400000", + "Open": "29181.99", + "High": "29924", + "Low": "20540", + "Close": "24320", + "Volume": "3922.412719", + "Turnover": "100254587.8413411" + }, + { + "StartTime": "1698192000000", + "Open": "29187.39", + "High": "29988", + "Low": "24950", + "Close": "29181.99", + "Volume": "3233.723304", + "Turnover": "92724085.70923606" + }, + { + "StartTime": "1698105600000", + "Open": "26783.23", + "High": "29988", + "Low": "7777", + "Close": "29187.39", + "Volume": "8676.044993", + "Turnover": "141895608.40510041" + }, + { + "StartTime": "1698019200000", + "Open": "26786", + "High": "27159.77", + "Low": "21400", + "Close": "26783.23", + "Volume": "1995.675933", + "Turnover": "52617606.12129664" + }, + { + "StartTime": "1697932800000", + "Open": "26750", + "High": "28999", + "Low": "8800", + "Close": "26786", + "Volume": "25903.291736", + "Turnover": "301100111.21057728" + }, + { + "StartTime": "1697846400000", + "Open": "27072.6", + "High": "29935.01", + "Low": "20760", + "Close": "26750", + "Volume": "2458.78371", + "Turnover": "67997766.85055692" + }, + { + "StartTime": "1697760000000", + "Open": "23021.08", + "High": "29912.31", + "Low": "23021.08", + "Close": "27072.6", + "Volume": "1379.363632", + "Turnover": "38499770.25075676" + }, + { + "StartTime": "1697673600000", + "Open": "22891.69", + "High": "26151.36", + "Low": "21971", + "Close": "23021.08", + "Volume": "390.563767", + "Turnover": "9117784.34171857" + }, + { + "StartTime": "1697587200000", + "Open": "28258.9", + "High": "28485", + "Low": "22000", + "Close": "22891.69", + "Volume": "1403.672684", + "Turnover": "37880214.79551182" + }, + { + "StartTime": "1697500800000", + "Open": "28480.05", + "High": "28745", + "Low": "21392", + "Close": "28258.9", + "Volume": "11960.38415", + "Turnover": "328187320.40189119" + }, + { + "StartTime": "1697414400000", + "Open": "26989.47", + "High": "29912.31", + "Low": "19474", + "Close": "28480.05", + "Volume": "24578.555913", + "Turnover": "682632168.5064382" + }, + { + "StartTime": "1697328000000", + "Open": "26778.23", + "High": "27064.56", + "Low": "26585.63", + "Close": "26989.47", + "Volume": "763.566907", + "Turnover": "20444447.62974782" + }, + { + "StartTime": "1697241600000", + "Open": "25500", + "High": "27301.39", + "Low": "22500", + "Close": "26778.23", + "Volume": "11736.80719", + "Turnover": "284370307.72397849" + }, + { + "StartTime": "1697155200000", + "Open": "25727.2", + "High": "26500", + "Low": "25232.01", + "Close": "25500", + "Volume": "604.684351", + "Turnover": "15731636.15031368" + }, + { + "StartTime": "1697068800000", + "Open": "26779.69", + "High": "28998.02", + "Low": "25652.6", + "Close": "25727.2", + "Volume": "4408.136998", + "Turnover": "117845631.40596513" + }, + { + "StartTime": "1696982400000", + "Open": "27364.33", + "High": "30000", + "Low": "24999.68", + "Close": "26779.69", + "Volume": "15936.691071", + "Turnover": "442834318.90600556" + }, + { + "StartTime": "1696896000000", + "Open": "25084.2", + "High": "27936.2", + "Low": "25067.7", + "Close": "27364.33", + "Volume": "464.737858", + "Turnover": "12411723.46042261" + }, + { + "StartTime": "1696809600000", + "Open": "27356.2", + "High": "27929.4", + "Low": "25065.52", + "Close": "25084.2", + "Volume": "1977.28422", + "Turnover": "53551408.50714092" + }, + { + "StartTime": "1696723200000", + "Open": "28157.48", + "High": "28218.04", + "Low": "27000", + "Close": "27356.2", + "Volume": "5179.763685", + "Turnover": "144929268.66726135" + }, + { + "StartTime": "1696636800000", + "Open": "21069", + "High": "28491.61", + "Low": "9000", + "Close": "28157.48", + "Volume": "17917.063335", + "Turnover": "415116157.60749428" + }, + { + "StartTime": "1696550400000", + "Open": "25462.91", + "High": "28999", + "Low": "9550", + "Close": "21069", + "Volume": "58240.926225", + "Turnover": "1128926566.49654121" } ] } \ No newline at end of file diff --git a/v5_market_service_test.go b/v5_market_service_test.go index 2a29939..7473b97 100644 --- a/v5_market_service_test.go +++ b/v5_market_service_test.go @@ -26,13 +26,13 @@ func TestV5MarketGetKline(t *testing.T) { "symbol": "BTCUSDT", "list": [][]string{ { - "1659398400000", - "21999", - "21999", - "18000", - "19176.24", - "240.638551", - "240.638551", + "1713744000000", + "38515.14", + "51400", + "29496.53", + "43890.18", + "202399.805532", + "8017306629.63402469", }, }, },