{"date":"2018-01-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7034,"high":0.715,"low":0.632,"close":0.70216,"volume":13807543,"volumeNotional":9695102.0456,"tradesDone":0}
{"date":"2018-01-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.704,"high":0.8,"low":0.67502,"close":0.762,"volume":8440669,"volumeNotional":6431789.778,"tradesDone":0}
{"date":"2018-01-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.762,"high":1.11,"low":0.76007,"close":1.11,"volume":15615106,"volumeNotional":17332767.66,"tradesDone":0}
{"date":"2018-01-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.11,"high":1.384,"low":1.04,"close":1.15,"volume":15257694,"volumeNotional":17546345.81135,"tradesDone":0}
{"date":"2018-01-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.15,"high":1.3,"low":0.9,"close":1.0097,"volume":13976997,"volumeNotional":14112573.59136,"tradesDone":0}
{"date":"2018-01-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0095,"high":1.0848,"low":0.908,"close":1.03,"volume":7011296,"volumeNotional":7221634.73977,"tradesDone":0}
{"date":"2018-01-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.035,"high":1.054,"low":0.979,"close":1.013,"volume":3696501,"volumeNotional":3744555.513,"tradesDone":0}
{"date":"2018-01-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.013,"high":1.01569,"low":0.73593,"close":0.9,"volume":8438520,"volumeNotional":7594668,"tradesDone":0}
{"date":"2018-01-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.901,"high":0.954,"low":0.772,"close":0.81,"volume":6025480,"volumeNotional":4880638.37822,"tradesDone":0}
{"date":"2018-01-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81,"high":0.82927,"low":0.65593,"close":0.78,"volume":9318366,"volumeNotional":7268299.29539,"tradesDone":0}
{"date":"2018-01-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.77978,"high":0.783,"low":0.51001,"close":0.679,"volume":13309307,"volumeNotional":9037019.58609,"tradesDone":0}
{"date":"2018-01-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.679,"high":0.93,"low":0.631,"close":0.89826,"volume":10128654,"volumeNotional":9098170.61666,"tradesDone":0}
{"date":"2018-01-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89826,"high":0.959,"low":0.8329,"close":0.879,"volume":7172748,"volumeNotional":6304845.492,"tradesDone":0}
{"date":"2018-01-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88,"high":0.89,"low":0.736,"close":0.74919,"volume":5096887,"volumeNotional":3818537.99478,"tradesDone":0}
{"date":"2018-02-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37134,"high":0.37399,"low":0.342,"close":0.35639,"volume":5046147.46155,"volumeNotional":1798392.00275,"tradesDone":4049}
{"date":"2018-02-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35628,"high":0.3951,"low":0.35,"close":0.393,"volume":11298674.01466,"volumeNotional":4440378.66179,"tradesDone":7055}
{"date":"2018-02-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3912,"high":0.4044,"low":0.37,"close":0.38903,"volume":9644076.48498,"volumeNotional":3751841.24716,"tradesDone":6286}
{"date":"2018-02-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.389,"high":0.395,"low":0.3704,"close":0.3901,"volume":6513369.97482,"volumeNotional":2540865.62718,"tradesDone":5150}
{"date":"2018-02-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38989,"high":0.4186,"low":0.3857,"close":0.41,"volume":9515128.65725,"volumeNotional":3901202.27372,"tradesDone":7601}
{"date":"2018-02-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.41,"high":0.41017,"low":0.36,"close":0.36003,"volume":11668452.52587,"volumeNotional":4200999.96396,"tradesDone":6845}
{"date":"2018-02-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36003,"high":0.38653,"low":0.36,"close":0.37578,"volume":4818502.20659,"volumeNotional":1810686.68852,"tradesDone":2763}
{"date":"2018-02-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37875,"high":0.38718,"low":0.34366,"close":0.345,"volume":7807993.50313,"volumeNotional":2693757.75858,"tradesDone":5383}
{"date":"2018-02-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.355,"low":0.325,"close":0.333,"volume":6812552.12979,"volumeNotional":2268596.3456,"tradesDone":4053}
{"date":"2018-02-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3278,"high":0.34758,"low":0.304,"close":0.31,"volume":5786544.85131,"volumeNotional":1793837.35226,"tradesDone":3791}
{"date":"2018-02-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.33669,"low":0.30015,"close":0.32393,"volume":3867714.37763,"volumeNotional":1252886.54851,"tradesDone":2199}
{"date":"2018-02-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.3296,"low":0.289,"close":0.3,"volume":4645462.97115,"volumeNotional":1393638.89135,"tradesDone":2956}
{"date":"2018-02-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29979,"high":0.33691,"low":0.29484,"close":0.32323,"volume":5744090.79709,"volumeNotional":1856641.15777,"tradesDone":2890}
{"date":"2018-02-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32865,"high":0.33519,"low":0.30339,"close":0.32738,"volume":5460174.77228,"volumeNotional":1787527.35053,"tradesDone":2807}
{"date":"2018-02-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32865,"high":0.34558,"low":0.31942,"close":0.33218,"volume":4856910.6455,"volumeNotional":1613360.7462,"tradesDone":2180}
{"date":"2018-02-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3289,"high":0.33573,"low":0.30718,"close":0.30924,"volume":4217675.18442,"volumeNotional":1304281.8137,"tradesDone":3037}
{"date":"2018-03-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30052,"high":0.31171,"low":0.2827,"close":0.30072,"volume":8380073.59143,"volumeNotional":2520083.99412,"tradesDone":4409}
{"date":"2018-03-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30225,"high":0.30688,"low":0.28571,"close":0.29121,"volume":5398402.79369,"volumeNotional":1572055.01054,"tradesDone":2776}
{"date":"2018-03-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28927,"high":0.30637,"low":0.28901,"close":0.2935,"volume":4305958.62998,"volumeNotional":1263794.5421,"tradesDone":2099}
{"date":"2018-03-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29382,"high":0.30378,"low":0.28358,"close":0.30046,"volume":4295077.89009,"volumeNotional":1290492.10503,"tradesDone":1972}
{"date":"2018-03-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29981,"high":0.32034,"low":0.29013,"close":0.29459,"volume":5799682.48192,"volumeNotional":1708538.68121,"tradesDone":3283}
{"date":"2018-03-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29389,"high":0.29964,"low":0.27682,"close":0.2777,"volume":6624585.161,"volumeNotional":1839654.1759,"tradesDone":2997}
{"date":"2018-03-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27807,"high":0.28382,"low":0.22617,"close":0.24143,"volume":9409573.5533,"volumeNotional":2271768.99281,"tradesDone":4687}
{"date":"2018-03-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24086,"high":0.24901,"low":0.21221,"close":0.21388,"volume":8729256.30545,"volumeNotional":1867005.4941,"tradesDone":3291}
{"date":"2018-03-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2148,"high":0.22088,"low":0.18527,"close":0.21755,"volume":12199313.3498,"volumeNotional":2653903.92394,"tradesDone":4120}
{"date":"2018-03-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21532,"high":0.22277,"low":0.1963,"close":0.2007,"volume":9815693.0774,"volumeNotional":1970009.8538,"tradesDone":3058}
{"date":"2018-03-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20069,"high":0.22347,"low":0.19006,"close":0.21934,"volume":8189409.28666,"volumeNotional":1796239.65665,"tradesDone":3065}
{"date":"2018-03-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21944,"high":0.23294,"low":0.20904,"close":0.21855,"volume":11538365.09477,"volumeNotional":2521754.55546,"tradesDone":3913}
{"date":"2018-03-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21822,"high":0.22557,"low":0.21025,"close":0.21811,"volume":4473813.58852,"volumeNotional":975768.69795,"tradesDone":2890}
{"date":"2018-03-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21772,"high":0.22986,"low":0.18681,"close":0.19659,"volume":9021271.52305,"volumeNotional":1773523.41082,"tradesDone":3018}
{"date":"2018-03-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19375,"high":0.19665,"low":0.16768,"close":0.18404,"volume":14599656.32967,"volumeNotional":2686985.78699,"tradesDone":3958}
{"date":"2018-03-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18005,"high":0.18383,"low":0.17113,"close":0.17424,"volume":11889681.52039,"volumeNotional":2071643.26854,"tradesDone":3000}
{"date":"2018-03-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1772,"high":0.17944,"low":0.15166,"close":0.15353,"volume":9478381.48165,"volumeNotional":1455199.53254,"tradesDone":3065}
{"date":"2018-03-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15367,"high":0.16669,"low":0.12406,"close":0.15424,"volume":41550053.02299,"volumeNotional":6408775.9509,"tradesDone":8778}
{"date":"2018-03-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15558,"high":0.19072,"low":0.15313,"close":0.19066,"volume":41567525.2953,"volumeNotional":7925193.35535,"tradesDone":8420}
{"date":"2018-03-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19076,"high":0.21212,"low":0.17489,"close":0.19932,"volume":23306419.76258,"volumeNotional":4645455.50428,"tradesDone":7336}
{"date":"2018-03-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20029,"high":0.22431,"low":0.19701,"close":0.20758,"volume":16846945.11102,"volumeNotional":3497133.92419,"tradesDone":5220}
{"date":"2018-03-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20775,"high":0.21698,"low":0.19007,"close":0.19872,"volume":11042801.99418,"volumeNotional":2194470.10204,"tradesDone":3607}
{"date":"2018-03-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19967,"high":0.19992,"low":0.17982,"close":0.18888,"volume":8937608.16108,"volumeNotional":1688166.26591,"tradesDone":2191}
{"date":"2018-03-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18834,"high":0.20107,"low":0.18038,"close":0.18595,"volume":11601276.03707,"volumeNotional":2157236.01096,"tradesDone":3625}
{"date":"2018-03-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18663,"high":0.18991,"low":0.18099,"close":0.18392,"volume":4640181.90408,"volumeNotional":853401.54767,"tradesDone":1700}
{"date":"2018-03-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18265,"high":0.18548,"low":0.15612,"close":0.16264,"volume":3414603.3298,"volumeNotional":555365.7571,"tradesDone":959}
{"date":"2018-03-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15575,"high":0.1657,"low":0.15266,"close":0.15701,"volume":1668889.57183,"volumeNotional":262025.70556,"tradesDone":460}
{"date":"2018-03-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1609,"high":0.16356,"low":0.15498,"close":0.1598,"volume":1270446.27994,"volumeNotional":203016.61933,"tradesDone":386}
{"date":"2018-03-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15853,"high":0.1603,"low":0.14072,"close":0.1437,"volume":5752725.98516,"volumeNotional":826692.61588,"tradesDone":1387}
{"date":"2018-03-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14526,"high":0.14967,"low":0.13295,"close":0.14465,"volume":4813574.36604,"volumeNotional":696300.71923,"tradesDone":1822}
{"date":"2018-03-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14467,"high":0.15882,"low":0.14034,"close":0.15162,"volume":4171960.62715,"volumeNotional":632547.4909,"tradesDone":1562}
{"date":"2018-04-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15464,"high":0.15836,"low":0.1393,"close":0.14903,"volume":3060400.2978,"volumeNotional":456086.91614,"tradesDone":931}
{"date":"2018-04-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14624,"high":0.15614,"low":0.14613,"close":0.15286,"volume":6411170.53458,"volumeNotional":979980.12213,"tradesDone":2689}
{"date":"2018-04-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15295,"high":0.17119,"low":0.15204,"close":0.17065,"volume":20313280.4989,"volumeNotional":3466410.12986,"tradesDone":6250}
{"date":"2018-04-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16982,"high":0.1766,"low":0.14998,"close":0.1511,"volume":27459236.17696,"volumeNotional":4149184.50241,"tradesDone":5611}
{"date":"2018-04-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14637,"high":0.15097,"low":0.14337,"close":0.14952,"volume":1005797.42627,"volumeNotional":150386.77672,"tradesDone":414}
{"date":"2018-04-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14602,"high":0.14894,"low":0.14011,"close":0.14193,"volume":10743391.32466,"volumeNotional":1524854.73574,"tradesDone":2431}
{"date":"2018-04-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14192,"high":0.15092,"low":0.14118,"close":0.14584,"volume":17163765.26547,"volumeNotional":2503079.10633,"tradesDone":4671}
{"date":"2018-04-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14634,"high":0.15864,"low":0.14634,"close":0.15661,"volume":7086721.82751,"volumeNotional":1109834.86604,"tradesDone":1967}
{"date":"2018-04-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15658,"high":0.16585,"low":0.14446,"close":0.15011,"volume":26424515.50829,"volumeNotional":3966652.74344,"tradesDone":4603}
{"date":"2018-04-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15022,"high":0.15785,"low":0.14639,"close":0.15577,"volume":6364065.23591,"volumeNotional":991334.36281,"tradesDone":2371}
{"date":"2018-04-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15399,"high":0.1687,"low":0.15248,"close":0.16678,"volume":14797927.05048,"volumeNotional":2467990.87445,"tradesDone":3603}
{"date":"2018-04-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16697,"high":0.22109,"low":0.16364,"close":0.2166,"volume":42593701.39713,"volumeNotional":9225728.35943,"tradesDone":14323}
{"date":"2018-04-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21541,"high":0.22436,"low":0.19534,"close":0.2003,"volume":24582449.71485,"volumeNotional":4923827.07652,"tradesDone":7069}
{"date":"2018-04-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20028,"high":0.21421,"low":0.19622,"close":0.20481,"volume":12959995.99322,"volumeNotional":2654341.88061,"tradesDone":3788}
{"date":"2018-04-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20426,"high":0.2294,"low":0.20426,"close":0.22427,"volume":13868735.09133,"volumeNotional":3110299.04266,"tradesDone":4896}
{"date":"2018-04-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21795,"high":0.25975,"low":0.21184,"close":0.25767,"volume":36797960.61582,"volumeNotional":9481908.41867,"tradesDone":9789}
{"date":"2018-04-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25765,"high":0.2752,"low":0.24186,"close":0.24219,"volume":34533187.80543,"volumeNotional":8363733.50219,"tradesDone":8289}
{"date":"2018-04-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24804,"high":0.26467,"low":0.24294,"close":0.26236,"volume":36994901.90582,"volumeNotional":9705966.4934,"tradesDone":20964}
{"date":"2018-04-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26204,"high":0.27496,"low":0.25819,"close":0.27004,"volume":59176518.95764,"volumeNotional":15979860.04148,"tradesDone":32056}
{"date":"2018-04-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26996,"high":0.30561,"low":0.26697,"close":0.30128,"volume":85125644.91844,"volumeNotional":25646949.40797,"tradesDone":45171}
{"date":"2018-04-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30171,"high":0.30714,"low":0.2656,"close":0.28645,"volume":111406346.53092,"volumeNotional":31911952.03309,"tradesDone":55068}
{"date":"2018-04-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28641,"high":0.29713,"low":0.27684,"close":0.28187,"volume":60128190.83518,"volumeNotional":16948458.60983,"tradesDone":31597}
{"date":"2018-04-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28161,"high":0.28882,"low":0.28061,"close":0.28805,"volume":37597353.12434,"volumeNotional":10829756.2669,"tradesDone":21269}
{"date":"2018-04-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28823,"high":0.31988,"low":0.28543,"close":0.30893,"volume":75676380.97337,"volumeNotional":23378438.35969,"tradesDone":40710}
{"date":"2018-04-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30837,"high":0.311,"low":0.2592,"close":0.26907,"volume":142943852.6551,"volumeNotional":38462594.24431,"tradesDone":73567}
{"date":"2018-04-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26884,"high":0.29396,"low":0.25517,"close":0.29327,"volume":78996614.52972,"volumeNotional":23167176.05531,"tradesDone":46100}
{"date":"2018-04-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29331,"high":0.30011,"low":0.28277,"close":0.28598,"volume":27163147.72871,"volumeNotional":7768202.85968,"tradesDone":12419}
{"date":"2018-04-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32318,"high":0.36485,"low":0.3221,"close":0.35601,"volume":98515184.66147,"volumeNotional":35072089.84526,"tradesDone":52829}
{"date":"2018-04-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35696,"high":0.38682,"low":0.34149,"close":0.36257,"volume":184169617.36752,"volumeNotional":66775187.42551,"tradesDone":101755}
{"date":"2018-04-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36285,"high":0.36388,"low":0.33011,"close":0.34102,"volume":103291185.53291,"volumeNotional":35223937.81822,"tradesDone":67200}
{"date":"2018-05-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34116,"high":0.3604,"low":0.31867,"close":0.3551,"volume":134702567.60082,"volumeNotional":47833362.16954,"tradesDone":69303}
{"date":"2018-05-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35503,"high":0.37564,"low":0.34512,"close":0.37146,"volume":69840202.05494,"volumeNotional":25942951.68564,"tradesDone":51301}
{"date":"2018-05-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37238,"high":0.37707,"low":0.36491,"close":0.36718,"volume":40297331.82504,"volumeNotional":14796231.8904,"tradesDone":26874}
{"date":"2018-05-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36687,"high":0.36895,"low":0.34644,"close":0.35792,"volume":64228945.46506,"volumeNotional":22988672.11051,"tradesDone":42125}
{"date":"2018-05-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35837,"high":0.3744,"low":0.35768,"close":0.36493,"volume":51591785.33261,"volumeNotional":18827351.95003,"tradesDone":35909}
{"date":"2018-05-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36487,"high":0.3665,"low":0.33547,"close":0.34647,"volume":73916188.92063,"volumeNotional":25609386.41559,"tradesDone":44402}
{"date":"2018-05-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.344,"high":0.34664,"low":0.29323,"close":0.33064,"volume":70946606.97789,"volumeNotional":23457578.52316,"tradesDone":44003}
{"date":"2018-05-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33081,"high":0.34553,"low":0.31627,"close":0.32218,"volume":50333632.65948,"volumeNotional":16216549.87777,"tradesDone":34931}
{"date":"2018-05-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32247,"high":0.32382,"low":0.29775,"close":0.31888,"volume":37888002.5775,"volumeNotional":12081609.86652,"tradesDone":21487}
{"date":"2018-05-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.318,"high":0.32326,"low":0.30373,"close":0.30429,"volume":7160333.68319,"volumeNotional":2178831.33149,"tradesDone":2582}
{"date":"2018-05-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2745,"high":0.28302,"low":0.24914,"close":0.25634,"volume":48183605.36793,"volumeNotional":12351521.90209,"tradesDone":26461}
{"date":"2018-05-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25584,"high":0.27899,"low":0.23394,"close":0.26523,"volume":159113914.13724,"volumeNotional":42201736.62163,"tradesDone":74408}
{"date":"2018-05-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26505,"high":0.28496,"low":0.25608,"close":0.27711,"volume":87685337.01163,"volumeNotional":24298588.45873,"tradesDone":46274}
{"date":"2018-05-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27716,"high":0.27814,"low":0.25115,"close":0.26655,"volume":102670414.67918,"volumeNotional":27366738.86821,"tradesDone":51964}
{"date":"2018-05-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26621,"high":0.27505,"low":0.2513,"close":0.25391,"volume":49327863.75998,"volumeNotional":12524720.53065,"tradesDone":30129}
{"date":"2018-05-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25376,"high":0.25575,"low":0.23714,"close":0.25242,"volume":58115966.62155,"volumeNotional":14669791.4037,"tradesDone":31304}
{"date":"2018-05-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25245,"high":0.26062,"low":0.23683,"close":0.23929,"volume":45635420.21968,"volumeNotional":10919964.19536,"tradesDone":26242}
{"date":"2018-05-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23906,"high":0.24614,"low":0.23034,"close":0.2434,"volume":31882396.26578,"volumeNotional":7760109.19601,"tradesDone":17323}
{"date":"2018-05-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24385,"high":0.24753,"low":0.23577,"close":0.24115,"volume":35025073.34617,"volumeNotional":8446438.09605,"tradesDone":18166}
{"date":"2018-05-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24138,"high":0.26006,"low":0.23833,"close":0.25556,"volume":51943486.1854,"volumeNotional":13274564.48059,"tradesDone":26917}
{"date":"2018-05-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25555,"high":0.25999,"low":0.24302,"close":0.24566,"volume":44916732.2389,"volumeNotional":11034088.05609,"tradesDone":23885}
{"date":"2018-05-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24607,"high":0.2473,"low":0.21849,"close":0.22013,"volume":53394239.59844,"volumeNotional":11753698.27238,"tradesDone":27313}
{"date":"2018-05-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22012,"high":0.22305,"low":0.19272,"close":0.19806,"volume":123499065.52483,"volumeNotional":24460824.45299,"tradesDone":55511}
{"date":"2018-05-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19869,"high":0.21053,"low":0.19531,"close":0.20747,"volume":59698582.67001,"volumeNotional":12385803.71194,"tradesDone":26938}
{"date":"2018-05-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20748,"high":0.20892,"low":0.19309,"close":0.19804,"volume":30747288.27385,"volumeNotional":6089156.92332,"tradesDone":12925}
{"date":"2018-05-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19801,"high":0.20405,"low":0.19371,"close":0.19506,"volume":80600860.96076,"volumeNotional":15722329.10759,"tradesDone":27378}
{"date":"2018-05-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19509,"high":0.19578,"low":0.18968,"close":0.19202,"volume":63645468.96793,"volumeNotional":12220998.44346,"tradesDone":22323}
{"date":"2018-05-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19212,"high":0.19409,"low":0.17558,"close":0.17939,"volume":83956831.57459,"volumeNotional":15060684.10931,"tradesDone":30450}
{"date":"2018-05-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19243,"high":0.21011,"low":0.19198,"close":0.20163,"volume":64201205.28574,"volumeNotional":12945166.32127,"tradesDone":21217}
{"date":"2018-05-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20181,"high":0.21683,"low":0.19685,"close":0.20799,"volume":155255695.94167,"volumeNotional":32291913.39137,"tradesDone":53085}
{"date":"2018-05-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20846,"high":0.22161,"low":0.20324,"close":0.2206,"volume":84245229.33684,"volumeNotional":18584601.56225,"tradesDone":28484}
{"date":"2018-06-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21967,"high":0.22128,"low":0.21358,"close":0.21832,"volume":34716097,"volumeNotional":7579373.75509,"tradesDone":11494}
{"date":"2018-06-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22295,"high":0.22976,"low":0.22125,"close":0.22634,"volume":11564999,"volumeNotional":2617633.32237,"tradesDone":3751}
{"date":"2018-06-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22645,"high":0.23673,"low":0.225,"close":0.22788,"volume":86934029,"volumeNotional":19810650.89832,"tradesDone":28518}
{"date":"2018-06-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22284,"high":0.22721,"low":0.20572,"close":0.21102,"volume":9424957,"volumeNotional":1988879.05621,"tradesDone":2995}
{"date":"2018-06-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21222,"high":0.22172,"low":0.20235,"close":0.21808,"volume":9085818,"volumeNotional":1981442.88087,"tradesDone":2817}
{"date":"2018-06-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21917,"high":0.21991,"low":0.2072,"close":0.2143,"volume":6360430,"volumeNotional":1363030.6031,"tradesDone":2569}
{"date":"2018-06-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21062,"high":0.21313,"low":0.20751,"close":0.21017,"volume":34487081,"volumeNotional":7248262.10145,"tradesDone":11109}
{"date":"2018-06-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21033,"high":0.21056,"low":0.20025,"close":0.20443,"volume":92921566,"volumeNotional":18996086.13989,"tradesDone":29367}
{"date":"2018-06-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20432,"high":0.20999,"low":0.20031,"close":0.20108,"volume":79393174,"volumeNotional":15964131.2181,"tradesDone":22414}
{"date":"2018-06-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20103,"high":0.20103,"low":0.1681,"close":0.17353,"volume":155984856,"volumeNotional":27068119.08836,"tradesDone":50183}
{"date":"2018-06-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17363,"high":0.17828,"low":0.16627,"close":0.17211,"volume":64002187,"volumeNotional":11015258.93946,"tradesDone":20826}
{"date":"2018-06-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1786,"high":0.18103,"low":0.15907,"close":0.16463,"volume":9163601,"volumeNotional":1508646.86422,"tradesDone":2172}
{"date":"2018-06-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16438,"high":0.16553,"low":0.14607,"close":0.15695,"volume":9389172,"volumeNotional":1473668.86032,"tradesDone":2469}
{"date":"2018-06-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15901,"high":0.17481,"low":0.14996,"close":0.17002,"volume":14284220,"volumeNotional":2428547.9025,"tradesDone":3888}
{"date":"2018-06-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17025,"high":0.17101,"low":0.15931,"close":0.16072,"volume":4769183,"volumeNotional":766524.83296,"tradesDone":1402}
{"date":"2018-06-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16194,"high":0.16374,"low":0.16037,"close":0.16194,"volume":16921595,"volumeNotional":2740241.8154,"tradesDone":4529}
{"date":"2018-06-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16209,"high":0.16437,"low":0.15962,"close":0.16043,"volume":85548240,"volumeNotional":13724690.57118,"tradesDone":20411}
{"date":"2018-06-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16045,"high":0.16812,"low":0.15541,"close":0.16373,"volume":111963701,"volumeNotional":18331571.65367,"tradesDone":29128}
{"date":"2018-06-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16372,"high":0.17145,"low":0.1612,"close":0.16699,"volume":98777689,"volumeNotional":16495194.66756,"tradesDone":25503}
{"date":"2018-06-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16676,"high":0.16764,"low":0.15675,"close":0.1618,"volume":106434405,"volumeNotional":17221571.57791,"tradesDone":26709}
{"date":"2018-06-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1618,"high":0.16368,"low":0.15671,"close":0.15783,"volume":85047387,"volumeNotional":13422842.71716,"tradesDone":21593}
{"date":"2018-06-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15777,"high":0.15863,"low":0.13439,"close":0.13843,"volume":138229197,"volumeNotional":19135682.85889,"tradesDone":38430}
{"date":"2018-06-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13789,"high":0.14192,"low":0.13346,"close":0.13715,"volume":92313369,"volumeNotional":12660817.73125,"tradesDone":22653}
{"date":"2018-06-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13714,"high":0.13833,"low":0.11917,"close":0.13093,"volume":155168430,"volumeNotional":20316556.02352,"tradesDone":38515}
{"date":"2018-06-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13089,"high":0.13327,"low":0.12626,"close":0.13136,"volume":38094089,"volumeNotional":5003995.67558,"tradesDone":10161}
{"date":"2018-06-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13558,"high":0.13576,"low":0.12505,"close":0.12507,"volume":3639275,"volumeNotional":455153.63915,"tradesDone":1176}
{"date":"2018-06-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12653,"high":0.12828,"low":0.12566,"close":0.12747,"volume":20617729,"volumeNotional":2628110.76116,"tradesDone":4083}
{"date":"2018-06-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1275,"high":0.12891,"low":0.11742,"close":0.11827,"volume":102412791,"volumeNotional":12112163.8672,"tradesDone":24359}
{"date":"2018-06-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11821,"high":0.12107,"low":0.11358,"close":0.11761,"volume":99004152,"volumeNotional":11643707.52136,"tradesDone":22948}
{"date":"2018-06-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12822,"high":0.14272,"low":0.12807,"close":0.13841,"volume":15736581,"volumeNotional":2178126.6928,"tradesDone":3488}
{"date":"2018-07-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13744,"high":0.14594,"low":0.13313,"close":0.14264,"volume":5584370,"volumeNotional":796550.76253,"tradesDone":1539}
{"date":"2018-07-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.143,"high":0.15856,"low":0.13938,"close":0.15332,"volume":17932401,"volumeNotional":2749434.0257,"tradesDone":4050}
{"date":"2018-07-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15397,"high":0.16121,"low":0.14886,"close":0.14984,"volume":6135571,"volumeNotional":919356.67419,"tradesDone":1298}
{"date":"2018-07-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14964,"high":0.1594,"low":0.14682,"close":0.15156,"volume":6593724,"volumeNotional":999372.0783,"tradesDone":1605}
{"date":"2018-07-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15132,"high":0.15589,"low":0.14338,"close":0.14466,"volume":4310782,"volumeNotional":623615.30641,"tradesDone":986}
{"date":"2018-07-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14753,"high":0.14753,"low":0.13863,"close":0.14462,"volume":7000312,"volumeNotional":1012404.43879,"tradesDone":2262}
{"date":"2018-07-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13978,"high":0.14845,"low":0.1372,"close":0.14795,"volume":29007396,"volumeNotional":4291522.76858,"tradesDone":8124}
{"date":"2018-07-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14778,"high":0.14998,"low":0.14402,"close":0.14482,"volume":97114795,"volumeNotional":14064609.492,"tradesDone":26772}
{"date":"2018-07-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14483,"high":0.14577,"low":0.13878,"close":0.13935,"volume":78076749,"volumeNotional":10879893.20011,"tradesDone":22445}
{"date":"2018-07-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13933,"high":0.13979,"low":0.12716,"close":0.12813,"volume":121163828,"volumeNotional":15525226.43676,"tradesDone":32836}
{"date":"2018-07-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12807,"high":0.13378,"low":0.12469,"close":0.13138,"volume":104909223,"volumeNotional":13783306.0605,"tradesDone":28814}
{"date":"2018-07-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13141,"high":0.13148,"low":0.122,"close":0.12748,"volume":88385919,"volumeNotional":11267790.8706,"tradesDone":24430}
{"date":"2018-07-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12746,"high":0.14339,"low":0.12463,"close":0.13767,"volume":157379561,"volumeNotional":21666169.91147,"tradesDone":38573}
{"date":"2018-07-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13734,"high":0.14112,"low":0.13303,"close":0.13653,"volume":124061600,"volumeNotional":16937888.56284,"tradesDone":32297}
{"date":"2018-07-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13665,"high":0.14593,"low":0.13459,"close":0.14225,"volume":114654568,"volumeNotional":16309380.33243,"tradesDone":24119}
{"date":"2018-07-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14227,"high":0.15858,"low":0.14038,"close":0.15649,"volume":162372467,"volumeNotional":25409999.47817,"tradesDone":35060}
{"date":"2018-07-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15644,"high":0.15951,"low":0.15003,"close":0.15639,"volume":115755812,"volumeNotional":18103599.39438,"tradesDone":26023}
{"date":"2018-07-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17512,"high":0.19466,"low":0.17446,"close":0.18166,"volume":25887561,"volumeNotional":4702767.09236,"tradesDone":6397}
{"date":"2018-07-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17977,"high":0.19176,"low":0.17229,"close":0.18056,"volume":11140603,"volumeNotional":2011501.42612,"tradesDone":3045}
{"date":"2018-07-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.18368,"low":0.16052,"close":0.16204,"volume":14521616,"volumeNotional":2353148.3906,"tradesDone":3966}
{"date":"2018-07-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16057,"high":0.16909,"low":0.15432,"close":0.16356,"volume":8442615,"volumeNotional":1380913.0631,"tradesDone":2160}
{"date":"2018-07-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16349,"high":0.17942,"low":0.16173,"close":0.16913,"volume":8772580,"volumeNotional":1483726.43839,"tradesDone":2178}
{"date":"2018-07-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16902,"high":0.18007,"low":0.16404,"close":0.16442,"volume":8380703,"volumeNotional":1377980.0532,"tradesDone":2286}
{"date":"2018-07-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16485,"high":0.17782,"low":0.16088,"close":0.174,"volume":12783033,"volumeNotional":2224295.5419,"tradesDone":3519}
{"date":"2018-07-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17247,"high":0.17675,"low":0.16661,"close":0.17261,"volume":9054472,"volumeNotional":1562876.86782,"tradesDone":2316}
{"date":"2018-07-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17298,"high":0.17543,"low":0.16201,"close":0.16471,"volume":6234849,"volumeNotional":1026957.81535,"tradesDone":1681}
{"date":"2018-07-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16471,"high":0.16902,"low":0.15581,"close":0.1663,"volume":6191749,"volumeNotional":1029683.05514,"tradesDone":1890}
{"date":"2018-07-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16726,"high":0.16727,"low":0.15955,"close":0.16393,"volume":2796078,"volumeNotional":458362.2427,"tradesDone":693}
{"date":"2018-07-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16408,"high":0.16506,"low":0.15998,"close":0.16303,"volume":2257336,"volumeNotional":368003.1456,"tradesDone":558}
{"date":"2018-07-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15952,"high":0.16007,"low":0.14955,"close":0.15392,"volume":4529682,"volumeNotional":697228.07312,"tradesDone":1400}
{"date":"2018-07-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15028,"high":0.15033,"low":0.139,"close":0.14171,"volume":130874044,"volumeNotional":18546769.3558,"tradesDone":34606}
{"date":"2018-08-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14159,"high":0.14475,"low":0.13502,"close":0.13985,"volume":132836190,"volumeNotional":18577533.855,"tradesDone":35657}
{"date":"2018-08-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13989,"high":0.14149,"low":0.12899,"close":0.13219,"volume":84186988,"volumeNotional":11128637.7837,"tradesDone":21949}
{"date":"2018-08-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13013,"high":0.13447,"low":0.1242,"close":0.12934,"volume":260000,"volumeNotional":33629.44,"tradesDone":0}
{"date":"2018-08-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1304,"high":0.13378,"low":0.12326,"close":0.12594,"volume":123100,"volumeNotional":15503.4602,"tradesDone":0}
{"date":"2018-08-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13029,"high":0.13091,"low":0.12978,"close":0.13032,"volume":2541551,"volumeNotional":331226.2987,"tradesDone":477}
{"date":"2018-08-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13392,"high":0.13479,"low":0.12646,"close":0.12936,"volume":76508607,"volumeNotional":9897204.33073,"tradesDone":23084}
{"date":"2018-08-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12938,"high":0.13226,"low":0.12254,"close":0.1237,"volume":122158775,"volumeNotional":15110841.80742,"tradesDone":34537}
{"date":"2018-08-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12386,"high":0.12393,"low":0.10966,"close":0.11293,"volume":148037799,"volumeNotional":16717324.30002,"tradesDone":40201}
{"date":"2018-08-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11294,"high":0.12633,"low":0.11276,"close":0.12207,"volume":115369788,"volumeNotional":14083499.08868,"tradesDone":33430}
{"date":"2018-08-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12212,"high":0.1238,"low":0.11133,"close":0.11483,"volume":166686512,"volumeNotional":19141252.5554,"tradesDone":47300}
{"date":"2018-08-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11461,"high":0.11562,"low":0.10713,"close":0.11268,"volume":121432243,"volumeNotional":13682740.71409,"tradesDone":40241}
{"date":"2018-08-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10949,"high":0.1145,"low":0.1086,"close":0.11155,"volume":81900570,"volumeNotional":9135914.98296,"tradesDone":26547}
{"date":"2018-08-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11154,"high":0.11414,"low":0.101,"close":0.10105,"volume":116882039,"volumeNotional":11810638.52004,"tradesDone":33036}
{"date":"2018-08-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10103,"high":0.10113,"low":0.08402,"close":0.09358,"volume":173783502,"volumeNotional":16263482.31251,"tradesDone":48797}
{"date":"2018-08-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09353,"high":0.10128,"low":0.09338,"close":0.0936,"volume":192071162,"volumeNotional":17978469.29443,"tradesDone":48909}
{"date":"2018-08-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09362,"high":0.09818,"low":0.09138,"close":0.09457,"volume":126299740,"volumeNotional":11944370.30918,"tradesDone":29618}
{"date":"2018-08-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0946,"high":0.10999,"low":0.0937,"close":0.10999,"volume":236147607,"volumeNotional":25973268.6044,"tradesDone":56374}
{"date":"2018-08-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10998,"high":0.11245,"low":0.09515,"close":0.0983,"volume":216832710,"volumeNotional":21315393.03228,"tradesDone":53626}
{"date":"2018-08-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0983,"high":0.10356,"low":0.09633,"close":0.10142,"volume":127076879,"volumeNotional":12888369.72072,"tradesDone":33603}
{"date":"2018-08-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1013,"high":0.10299,"low":0.09159,"close":0.09174,"volume":136196454,"volumeNotional":12494484.46444,"tradesDone":33479}
{"date":"2018-08-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09202,"high":0.09541,"low":0.09002,"close":0.09466,"volume":135654937,"volumeNotional":12841272.77377,"tradesDone":29982}
{"date":"2018-08-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09474,"high":0.10066,"low":0.08774,"close":0.08957,"volume":180307397,"volumeNotional":16150568.3182,"tradesDone":36150}
{"date":"2018-08-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0893,"high":0.09419,"low":0.08834,"close":0.09231,"volume":128764365,"volumeNotional":11886248.00872,"tradesDone":28826}
{"date":"2018-08-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09222,"high":0.0945,"low":0.09031,"close":0.09382,"volume":126030866,"volumeNotional":11823777.6548,"tradesDone":24525}
{"date":"2018-08-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09373,"high":0.09496,"low":0.09177,"close":0.09413,"volume":124780721,"volumeNotional":11746134.85842,"tradesDone":25812}
{"date":"2018-08-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09419,"high":0.09467,"low":0.0905,"close":0.09305,"volume":108038853,"volumeNotional":10053133.44912,"tradesDone":20787}
{"date":"2018-08-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09307,"high":0.10158,"low":0.09207,"close":0.1005,"volume":170020405,"volumeNotional":17086812.10033,"tradesDone":35999}
{"date":"2018-08-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10048,"high":0.10748,"low":0.09959,"close":0.10553,"volume":228005915,"volumeNotional":24062014.43693,"tradesDone":49316}
{"date":"2018-08-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10554,"high":0.10918,"low":0.10122,"close":0.10533,"volume":226977449,"volumeNotional":23908613.42981,"tradesDone":47640}
{"date":"2018-08-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10534,"high":0.10754,"low":0.09662,"close":0.10068,"volume":200897260,"volumeNotional":20225572.64598,"tradesDone":42485}
{"date":"2018-08-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10083,"high":0.10343,"low":0.09852,"close":0.1017,"volume":151420616,"volumeNotional":15400109.66198,"tradesDone":31261}
{"date":"2018-09-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10161,"high":0.11032,"low":0.10131,"close":0.10699,"volume":209016435,"volumeNotional":22361734.04194,"tradesDone":41941}
{"date":"2018-09-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10699,"high":0.1077,"low":0.102,"close":0.10497,"volume":169314377,"volumeNotional":17773755.79364,"tradesDone":36395}
{"date":"2018-09-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10471,"high":0.1055,"low":0.10215,"close":0.10356,"volume":114447737,"volumeNotional":11852273.75872,"tradesDone":25882}
{"date":"2018-09-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10362,"high":0.10709,"low":0.10335,"close":0.10523,"volume":142871458,"volumeNotional":15033931.08358,"tradesDone":27568}
{"date":"2018-09-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10527,"high":0.10623,"low":0.08564,"close":0.08642,"volume":239133483,"volumeNotional":20665538.90787,"tradesDone":48836}
{"date":"2018-09-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08636,"high":0.08952,"low":0.08086,"close":0.08838,"volume":186604787,"volumeNotional":16491503.15274,"tradesDone":40694}
{"date":"2018-09-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08832,"high":0.08966,"low":0.08132,"close":0.08291,"volume":139020244,"volumeNotional":11526112.8089,"tradesDone":28148}
{"date":"2018-09-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08287,"high":0.08442,"low":0.07652,"close":0.07749,"volume":132865871,"volumeNotional":10296083.36438,"tradesDone":26781}
{"date":"2018-09-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07738,"high":0.08097,"low":0.07353,"close":0.07599,"volume":167804645,"volumeNotional":12751602.09066,"tradesDone":32904}
{"date":"2018-09-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07594,"high":0.07865,"low":0.0668,"close":0.07343,"volume":181542554,"volumeNotional":13330111.3085,"tradesDone":31065}
{"date":"2018-09-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07346,"high":0.07477,"low":0.06602,"close":0.0701,"volume":186539652,"volumeNotional":13076287.42058,"tradesDone":33073}
{"date":"2018-09-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06999,"high":0.07032,"low":0.06078,"close":0.06627,"volume":322953601,"volumeNotional":21403495.61093,"tradesDone":50555}
{"date":"2018-09-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06628,"high":0.07187,"low":0.06492,"close":0.06951,"volume":321668099,"volumeNotional":22358976.22357,"tradesDone":52833}
{"date":"2018-09-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06957,"high":0.07078,"low":0.06539,"close":0.06749,"volume":244996658,"volumeNotional":16534165.13991,"tradesDone":39957}
{"date":"2018-09-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06747,"high":0.07069,"low":0.06732,"close":0.06895,"volume":159678269,"volumeNotional":11010125.73765,"tradesDone":27252}
{"date":"2018-09-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06888,"high":0.07,"low":0.06569,"close":0.06989,"volume":146222947,"volumeNotional":10219989.58431,"tradesDone":26250}
{"date":"2018-09-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06987,"high":0.07023,"low":0.06252,"close":0.06344,"volume":209680557,"volumeNotional":13302110.66823,"tradesDone":34169}
{"date":"2018-09-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06332,"high":0.07012,"low":0.06193,"close":0.06901,"volume":249223816,"volumeNotional":17197987.5846,"tradesDone":40546}
{"date":"2018-09-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06892,"high":0.07441,"low":0.06621,"close":0.07218,"volume":359177838,"volumeNotional":25925140.82215,"tradesDone":49408}
{"date":"2018-09-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07219,"high":0.0839,"low":0.07109,"close":0.08091,"volume":339620624,"volumeNotional":27478004.44692,"tradesDone":48403}
{"date":"2018-09-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08088,"high":0.09034,"low":0.08061,"close":0.08768,"volume":529517227,"volumeNotional":46425528.75632,"tradesDone":76415}
{"date":"2018-09-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08766,"high":0.08913,"low":0.07919,"close":0.0834,"volume":237290342,"volumeNotional":19790031.89685,"tradesDone":36385}
{"date":"2018-09-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0833,"high":0.09395,"low":0.08282,"close":0.08985,"volume":426377121,"volumeNotional":38311339.71952,"tradesDone":64007}
{"date":"2018-09-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08984,"high":0.09197,"low":0.0814,"close":0.08243,"volume":327825850,"volumeNotional":27021949.62099,"tradesDone":50588}
{"date":"2018-09-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08245,"high":0.08247,"low":0.07426,"close":0.08109,"volume":335216002,"volumeNotional":27182288.35632,"tradesDone":54290}
{"date":"2018-09-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08114,"high":0.08311,"low":0.07648,"close":0.07913,"volume":258061108,"volumeNotional":20420637.55311,"tradesDone":43965}
{"date":"2018-09-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07912,"high":0.0889,"low":0.07777,"close":0.08629,"volume":333199214,"volumeNotional":28750739.08933,"tradesDone":49440}
{"date":"2018-09-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08634,"high":0.08852,"low":0.081,"close":0.0839,"volume":328425340,"volumeNotional":27554660.88024,"tradesDone":52964}
{"date":"2018-09-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08391,"high":0.0868,"low":0.08104,"close":0.08444,"volume":213025572,"volumeNotional":17987085.08688,"tradesDone":37178}
{"date":"2018-09-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08442,"high":0.08752,"low":0.08248,"close":0.08511,"volume":196165753,"volumeNotional":16695042.1639,"tradesDone":32766}
{"date":"2018-10-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0851,"high":0.08692,"low":0.08203,"close":0.08465,"volume":147526249,"volumeNotional":12487985.66162,"tradesDone":27360}
{"date":"2018-10-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08451,"high":0.0851,"low":0.08147,"close":0.08225,"volume":136609552,"volumeNotional":11236371.27721,"tradesDone":25409}
{"date":"2018-10-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0822,"high":0.08247,"low":0.07821,"close":0.08088,"volume":147450837,"volumeNotional":11925499.93138,"tradesDone":26878}
{"date":"2018-10-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08082,"high":0.08319,"low":0.08044,"close":0.08164,"volume":123828061,"volumeNotional":10109292.05287,"tradesDone":22422}
{"date":"2018-10-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08161,"high":0.08449,"low":0.08029,"close":0.08339,"volume":118175559,"volumeNotional":9854099.05328,"tradesDone":21945}
{"date":"2018-10-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08339,"high":0.08411,"low":0.0808,"close":0.08151,"volume":110820881,"volumeNotional":9032975.76531,"tradesDone":19276}
{"date":"2018-10-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08156,"high":0.08558,"low":0.08033,"close":0.08472,"volume":128682075,"volumeNotional":10902015.7758,"tradesDone":21536}
{"date":"2018-10-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08465,"high":0.0889,"low":0.08348,"close":0.08698,"volume":173073632,"volumeNotional":15054573.12426,"tradesDone":31297}
{"date":"2018-10-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08698,"high":0.08808,"low":0.08478,"close":0.0866,"volume":138950035,"volumeNotional":12033468.02394,"tradesDone":26024}
{"date":"2018-10-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08655,"high":0.0869,"low":0.08359,"close":0.08542,"volume":131570791,"volumeNotional":11239109.39436,"tradesDone":24697}
{"date":"2018-10-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08547,"high":0.08547,"low":0.06967,"close":0.07081,"volume":253155060,"volumeNotional":17925934.22483,"tradesDone":46516}
{"date":"2018-10-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07079,"high":0.0766,"low":0.06949,"close":0.07321,"volume":165618969,"volumeNotional":12125240.56657,"tradesDone":32728}
{"date":"2018-10-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07314,"high":0.07545,"low":0.07256,"close":0.07374,"volume":112355554,"volumeNotional":8284987.90248,"tradesDone":22366}
{"date":"2018-10-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07375,"high":0.07459,"low":0.07092,"close":0.07169,"volume":130207646,"volumeNotional":9335102.03247,"tradesDone":22322}
{"date":"2018-10-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07162,"high":0.08451,"low":0.06991,"close":0.07678,"volume":262448538,"volumeNotional":20151193.65051,"tradesDone":48251}
{"date":"2018-10-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07671,"high":0.07884,"low":0.07561,"close":0.07778,"volume":106266821,"volumeNotional":8264966.17005,"tradesDone":22741}
{"date":"2018-10-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07772,"high":0.08132,"low":0.07695,"close":0.07994,"volume":131810673,"volumeNotional":10537096.9151,"tradesDone":27408}
{"date":"2018-10-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07994,"high":0.08069,"low":0.07547,"close":0.07669,"volume":125523350,"volumeNotional":9625783.99393,"tradesDone":26425}
{"date":"2018-10-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07668,"high":0.0779,"low":0.07574,"close":0.07683,"volume":80314891,"volumeNotional":6170743.07243,"tradesDone":17934}
{"date":"2018-10-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07691,"high":0.07876,"low":0.07608,"close":0.07768,"volume":98401024,"volumeNotional":7643830.33681,"tradesDone":22147}
{"date":"2018-10-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07769,"high":0.07908,"low":0.0769,"close":0.07721,"volume":98743466,"volumeNotional":7624400.35779,"tradesDone":20231}
{"date":"2018-10-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07722,"high":0.07785,"low":0.07605,"close":0.07729,"volume":64065794,"volumeNotional":4951576.109,"tradesDone":14586}
{"date":"2018-10-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07729,"high":0.07756,"low":0.0735,"close":0.07597,"volume":55720485,"volumeNotional":4233052.31351,"tradesDone":13960}
{"date":"2018-10-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07592,"high":0.07708,"low":0.07524,"close":0.07539,"volume":35082033,"volumeNotional":2644977.93525,"tradesDone":9548}
{"date":"2018-10-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07538,"high":0.07564,"low":0.07366,"close":0.07481,"volume":34138987,"volumeNotional":2553852.61258,"tradesDone":9435}
{"date":"2018-10-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07485,"high":0.0754,"low":0.07343,"close":0.0747,"volume":31218034,"volumeNotional":2331905.80393,"tradesDone":9647}
{"date":"2018-10-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0746,"high":0.07487,"low":0.07324,"close":0.07344,"volume":26871959,"volumeNotional":1973437.79124,"tradesDone":7808}
{"date":"2018-10-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07353,"high":0.07377,"low":0.07254,"close":0.07332,"volume":21919960,"volumeNotional":1607063.08884,"tradesDone":6046}
{"date":"2018-10-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07348,"high":0.07354,"low":0.06895,"close":0.07019,"volume":51898600,"volumeNotional":3642816.78128,"tradesDone":12082}
{"date":"2018-10-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07017,"high":0.07077,"low":0.06958,"close":0.07007,"volume":29681910,"volumeNotional":2079750.35136,"tradesDone":7854}
{"date":"2018-10-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07007,"high":0.07198,"low":0.06773,"close":0.07061,"volume":45242627,"volumeNotional":3194478.89047,"tradesDone":12592}
{"date":"2018-11-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07051,"high":0.07197,"low":0.06966,"close":0.07126,"volume":30675485,"volumeNotional":2186088.32823,"tradesDone":10881}
{"date":"2018-11-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07127,"high":0.07381,"low":0.07057,"close":0.0731,"volume":40756550,"volumeNotional":2979493.47223,"tradesDone":15727}
{"date":"2018-11-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0731,"high":0.07332,"low":0.07074,"close":0.07175,"volume":35321432,"volumeNotional":2534487.02395,"tradesDone":11139}
{"date":"2018-11-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07177,"high":0.07851,"low":0.0712,"close":0.07725,"volume":114580474,"volumeNotional":8851240.06906,"tradesDone":24659}
{"date":"2018-11-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0773,"high":0.07946,"low":0.07499,"close":0.07685,"volume":64242188,"volumeNotional":4937000.5878,"tradesDone":18830}
{"date":"2018-11-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07678,"high":0.08198,"low":0.07678,"close":0.08168,"volume":104738521,"volumeNotional":8555014.69908,"tradesDone":28184}
{"date":"2018-11-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08165,"high":0.0826,"low":0.07812,"close":0.079,"volume":99409301,"volumeNotional":7853368.079,"tradesDone":25980}
{"date":"2018-11-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07903,"high":0.08,"low":0.07647,"close":0.07684,"volume":88449126,"volumeNotional":6796446.10624,"tradesDone":22870}
{"date":"2018-11-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07682,"high":0.0782,"low":0.07401,"close":0.07461,"volume":60522284,"volumeNotional":4515722.22564,"tradesDone":16488}
{"date":"2018-11-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0746,"high":0.07657,"low":0.07419,"close":0.07549,"volume":30607205,"volumeNotional":2310522.73647,"tradesDone":9546}
{"date":"2018-11-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07547,"high":0.07797,"low":0.07453,"close":0.07699,"volume":53464107,"volumeNotional":4116308.39674,"tradesDone":15139}
{"date":"2018-11-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07698,"high":0.07799,"low":0.07549,"close":0.07692,"volume":50160418,"volumeNotional":3858502.21908,"tradesDone":14498}
{"date":"2018-11-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07685,"high":0.07716,"low":0.07428,"close":0.07456,"volume":48946915,"volumeNotional":3649714.95575,"tradesDone":14052}
{"date":"2018-11-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0747,"high":0.07474,"low":0.06195,"close":0.06655,"volume":139888902,"volumeNotional":9309333.0291,"tradesDone":28206}
{"date":"2018-11-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06649,"high":0.0669,"low":0.05798,"close":0.06437,"volume":181766058,"volumeNotional":11700013.2776,"tradesDone":41422}
{"date":"2018-11-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06431,"high":0.06498,"low":0.06029,"close":0.06145,"volume":93410812,"volumeNotional":5740308.1081,"tradesDone":21906}
{"date":"2018-11-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06148,"high":0.06157,"low":0.05957,"close":0.06121,"volume":56586419,"volumeNotional":3463600.75448,"tradesDone":13796}
{"date":"2018-11-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06122,"high":0.06354,"low":0.06115,"close":0.06234,"volume":57862789,"volumeNotional":3607163.12346,"tradesDone":11810}
{"date":"2018-11-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06235,"high":0.06246,"low":0.05112,"close":0.0527,"volume":210227892,"volumeNotional":11078905.2292,"tradesDone":35885}
{"date":"2018-11-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05257,"high":0.05331,"low":0.04267,"close":0.04583,"volume":348331429,"volumeNotional":15964427.04832,"tradesDone":52447}
{"date":"2018-11-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04577,"high":0.04972,"low":0.04328,"close":0.04838,"volume":222692238,"volumeNotional":10773862.76209,"tradesDone":31594}
{"date":"2018-11-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04843,"high":0.04914,"low":0.04368,"close":0.04409,"volume":106141307,"volumeNotional":4679528.41149,"tradesDone":14877}
{"date":"2018-11-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04409,"high":0.0451,"low":0.0416,"close":0.0439,"volume":136956420,"volumeNotional":6012501.00802,"tradesDone":17943}
{"date":"2018-11-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04386,"high":0.04539,"low":0.03691,"close":0.039,"volume":183113551,"volumeNotional":7140616.79523,"tradesDone":19306}
{"date":"2018-11-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03894,"high":0.03965,"low":0.03302,"close":0.03832,"volume":276986502,"volumeNotional":10614937.65157,"tradesDone":30051}
{"date":"2018-11-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03831,"high":0.04016,"low":0.03447,"close":0.0365,"volume":278122572,"volumeNotional":10150727.85626,"tradesDone":33006}
{"date":"2018-11-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03654,"high":0.03778,"low":0.03399,"close":0.03691,"volume":159571567,"volumeNotional":5889916.57908,"tradesDone":20118}
{"date":"2018-11-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03695,"high":0.04418,"low":0.03691,"close":0.04222,"volume":338899084,"volumeNotional":14308565.21125,"tradesDone":37431}
{"date":"2018-11-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04214,"high":0.04487,"low":0.03955,"close":0.04195,"volume":250512554,"volumeNotional":10508176.32517,"tradesDone":33843}
{"date":"2018-11-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04198,"high":0.0425,"low":0.03763,"close":0.03906,"volume":186027595,"volumeNotional":7267098.77081,"tradesDone":25262}
{"date":"2018-12-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03907,"high":0.0424,"low":0.03804,"close":0.04138,"volume":125680516,"volumeNotional":5200747.13398,"tradesDone":18494}
{"date":"2018-12-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04133,"high":0.0434,"low":0.04057,"close":0.04187,"volume":141398577,"volumeNotional":5920381.46719,"tradesDone":19061}
{"date":"2018-12-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04184,"high":0.04214,"low":0.03785,"close":0.03848,"volume":140868746,"volumeNotional":5420729.67358,"tradesDone":19735}
{"date":"2018-12-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03849,"high":0.04017,"low":0.037,"close":0.03752,"volume":162097066,"volumeNotional":6081602.60507,"tradesDone":21747}
{"date":"2018-12-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03756,"high":0.03769,"low":0.0337,"close":0.03442,"volume":250329368,"volumeNotional":8616643.14448,"tradesDone":24846}
{"date":"2018-12-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03431,"high":0.0359,"low":0.03048,"close":0.03072,"volume":206408140,"volumeNotional":6340705.95758,"tradesDone":28577}
{"date":"2018-12-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03072,"high":0.0312,"low":0.02707,"close":0.02975,"volume":275783877,"volumeNotional":8204696.95482,"tradesDone":35707}
{"date":"2018-12-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02972,"high":0.03244,"low":0.02824,"close":0.03019,"volume":181955900,"volumeNotional":5493986.1842,"tradesDone":24391}
{"date":"2018-12-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03028,"high":0.03243,"low":0.02953,"close":0.03112,"volume":153788027,"volumeNotional":4785458.63142,"tradesDone":19673}
{"date":"2018-12-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03106,"high":0.03199,"low":0.0291,"close":0.02978,"volume":126544974,"volumeNotional":3767896.46194,"tradesDone":15333}
{"date":"2018-12-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02806,"high":0.02988,"low":0.02806,"close":0.029,"volume":89944013.4315,"volumeNotional":2608727.50951,"tradesDone":12001}
{"date":"2018-12-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.029,"high":0.03369,"low":0.0289,"close":0.03241,"volume":198298524.62507,"volumeNotional":6426058.28471,"tradesDone":24054}
{"date":"2018-12-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03243,"high":0.03466,"low":0.03129,"close":0.03431,"volume":205393287.39795,"volumeNotional":7046115.55706,"tradesDone":27563}
{"date":"2018-12-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03434,"high":0.03813,"low":0.03366,"close":0.0337,"volume":330865373.73452,"volumeNotional":11149310.68957,"tradesDone":43374}
{"date":"2018-12-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03369,"high":0.03987,"low":0.0333,"close":0.0387,"volume":323546593.82577,"volumeNotional":12520389.87462,"tradesDone":41847}
{"date":"2018-12-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03878,"high":0.04489,"low":0.03788,"close":0.04029,"volume":464146227.19045,"volumeNotional":18700890.46561,"tradesDone":66435}
{"date":"2018-12-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04029,"high":0.04176,"low":0.03811,"close":0.04158,"volume":215627542.43274,"volumeNotional":8966258.0058,"tradesDone":32964}
{"date":"2018-12-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04157,"high":0.04446,"low":0.04083,"close":0.0437,"volume":246979170.8045,"volumeNotional":10792731.77484,"tradesDone":34505}
{"date":"2018-12-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0437,"high":0.04903,"low":0.04368,"close":0.04499,"volume":343004285.88728,"volumeNotional":15432018.859,"tradesDone":46113}
{"date":"2018-12-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04505,"high":0.04526,"low":0.03823,"close":0.04106,"volume":267969555.69248,"volumeNotional":11002965.56049,"tradesDone":40722}
{"date":"2018-12-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04109,"high":0.0427,"low":0.03811,"close":0.04058,"volume":195505064.84719,"volumeNotional":7933617.02769,"tradesDone":32322}
{"date":"2018-12-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04066,"high":0.04142,"low":0.03538,"close":0.03616,"volume":162667356.79515,"volumeNotional":5882379.51614,"tradesDone":24607}
{"date":"2018-12-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03617,"high":0.04199,"low":0.03561,"close":0.04111,"volume":160014715.08285,"volumeNotional":6578611.19594,"tradesDone":24250}
{"date":"2018-12-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04109,"high":0.04356,"low":0.0401,"close":0.04049,"volume":219704955.27762,"volumeNotional":8896127.9844,"tradesDone":29927}
{"date":"2018-12-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04052,"high":0.04321,"low":0.03945,"close":0.04263,"volume":202707465.10137,"volumeNotional":8641556.65103,"tradesDone":30017}
{"date":"2018-12-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04263,"high":0.04279,"low":0.03973,"close":0.04055,"volume":153772037.61423,"volumeNotional":6236109.66179,"tradesDone":24375}
{"date":"2019-01-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04056,"high":0.04204,"low":0.03962,"close":0.04197,"volume":114195002.05391,"volumeNotional":4792572.09507,"tradesDone":17195}
{"date":"2019-01-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04195,"high":0.04545,"low":0.04116,"close":0.04434,"volume":168084253.29203,"volumeNotional":7452744.11574,"tradesDone":25055}
{"date":"2019-01-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04432,"high":0.04442,"low":0.04154,"close":0.04206,"volume":149927856.04666,"volumeNotional":6306217.69323,"tradesDone":22070}
{"date":"2019-01-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04208,"high":0.04361,"low":0.04163,"close":0.04302,"volume":101235435.7,"volumeNotional":4354643.43866,"tradesDone":16790}
{"date":"2019-01-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.043,"high":0.04516,"low":0.0424,"close":0.04406,"volume":170452838.3471,"volumeNotional":7509426.85922,"tradesDone":24381}
{"date":"2019-01-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.044,"high":0.0488,"low":0.04378,"close":0.04822,"volume":278970336.05321,"volumeNotional":13451847.74378,"tradesDone":38942}
{"date":"2019-01-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04828,"high":0.05003,"low":0.04652,"close":0.04753,"volume":275866837.09879,"volumeNotional":13112448.31221,"tradesDone":40891}
{"date":"2019-01-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04758,"high":0.0498,"low":0.04612,"close":0.04781,"volume":210435650.0611,"volumeNotional":10060436.6963,"tradesDone":34387}
{"date":"2019-01-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04782,"high":0.05234,"low":0.04771,"close":0.05146,"volume":272982321.84273,"volumeNotional":14047777.72044,"tradesDone":38877}
{"date":"2019-01-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05144,"high":0.05417,"low":0.04117,"close":0.04368,"volume":419803702.55759,"volumeNotional":18337375.28535,"tradesDone":58134}
{"date":"2019-01-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04365,"high":0.04437,"low":0.04163,"close":0.04329,"volume":247402124.2002,"volumeNotional":10711090.13747,"tradesDone":41360}
{"date":"2019-01-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04326,"high":0.04394,"low":0.04186,"close":0.04289,"volume":114895218.63614,"volumeNotional":4927529.12886,"tradesDone":21742}
{"date":"2019-01-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04288,"high":0.04316,"low":0.03881,"close":0.03944,"volume":144589096.34002,"volumeNotional":5703273.72987,"tradesDone":20850}
{"date":"2019-01-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03944,"high":0.04402,"low":0.03939,"close":0.04343,"volume":181879417.08056,"volumeNotional":7899183.68206,"tradesDone":26222}
{"date":"2019-01-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0434,"high":0.0439,"low":0.04117,"close":0.04201,"volume":150285530.95982,"volumeNotional":6314071.24815,"tradesDone":24119}
{"date":"2019-01-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04199,"high":0.0447,"low":0.04168,"close":0.04418,"volume":197446434.81994,"volumeNotional":8723629.50091,"tradesDone":31787}
{"date":"2019-01-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0442,"high":0.04575,"low":0.04301,"close":0.04471,"volume":237547089.67515,"volumeNotional":10620121.42293,"tradesDone":35762}
{"date":"2019-01-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04472,"high":0.04479,"low":0.04314,"close":0.04373,"volume":104749258.66273,"volumeNotional":4580910.32939,"tradesDone":18721}
{"date":"2019-01-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04375,"high":0.04614,"low":0.04329,"close":0.04514,"volume":109089332.79179,"volumeNotional":4924470.33427,"tradesDone":17627}
{"date":"2019-01-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04512,"high":0.04558,"low":0.04167,"close":0.04288,"volume":150831020.09539,"volumeNotional":6467350.14512,"tradesDone":22049}
{"date":"2019-01-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04287,"high":0.04342,"low":0.04178,"close":0.04252,"volume":99504701.60964,"volumeNotional":4230522.35258,"tradesDone":16373}
{"date":"2019-01-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0425,"high":0.04398,"low":0.04128,"close":0.04332,"volume":136924244.07855,"volumeNotional":5931726.09196,"tradesDone":19114}
{"date":"2019-01-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04331,"high":0.04391,"low":0.04201,"close":0.04265,"volume":93994010.35892,"volumeNotional":4008879.62965,"tradesDone":14239}
{"date":"2019-01-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04263,"high":0.04345,"low":0.04216,"close":0.04284,"volume":60507655.62158,"volumeNotional":2592209.08402,"tradesDone":10175}
{"date":"2019-01-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04281,"high":0.04303,"low":0.04206,"close":0.04244,"volume":57165519.57187,"volumeNotional":2425947.04522,"tradesDone":10797}
{"date":"2019-01-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04246,"high":0.04331,"low":0.04226,"close":0.04244,"volume":93887034.77846,"volumeNotional":3984161.1352,"tradesDone":11720}
{"date":"2019-01-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04234,"high":0.0425,"low":0.04015,"close":0.04088,"volume":127489869.61289,"volumeNotional":5212022.09096,"tradesDone":18311}
{"date":"2019-01-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0409,"high":0.04121,"low":0.03663,"close":0.03856,"volume":212144889.12353,"volumeNotional":8179506.00157,"tradesDone":28596}
{"date":"2019-01-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03857,"high":0.03964,"low":0.0365,"close":0.03797,"volume":151053626.06711,"volumeNotional":5735499.93585,"tradesDone":22279}
{"date":"2019-01-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03798,"high":0.04017,"low":0.03726,"close":0.03952,"volume":147867957.40455,"volumeNotional":5843754.24041,"tradesDone":20947}
{"date":"2019-01-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03957,"high":0.04028,"low":0.03778,"close":0.03824,"volume":123941704.73602,"volumeNotional":4739278.95297,"tradesDone":16353}
{"date":"2019-02-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03827,"high":0.03936,"low":0.03704,"close":0.03857,"volume":109874648.49826,"volumeNotional":4238269.03879,"tradesDone":16025}
{"date":"2019-02-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03854,"high":0.03946,"low":0.03803,"close":0.03929,"volume":76240793.9276,"volumeNotional":2995488.77567,"tradesDone":10777}
{"date":"2019-02-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03929,"high":0.03947,"low":0.03767,"close":0.03828,"volume":68172237.19928,"volumeNotional":2609498.55543,"tradesDone":8868}
{"date":"2019-02-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03824,"high":0.03883,"low":0.03779,"close":0.03799,"volume":49163087.83329,"volumeNotional":1867882.64215,"tradesDone":8033}
{"date":"2019-02-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03798,"high":0.03868,"low":0.03755,"close":0.03805,"volume":55537925.53393,"volumeNotional":2113222.28541,"tradesDone":9031}
{"date":"2019-02-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03807,"high":0.03829,"low":0.03587,"close":0.03667,"volume":97846162.96732,"volumeNotional":3587981.86435,"tradesDone":13967}
{"date":"2019-02-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03666,"high":0.03734,"low":0.03631,"close":0.03646,"volume":53138809.99032,"volumeNotional":1937305.36447,"tradesDone":9089}
{"date":"2019-02-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03644,"high":0.04249,"low":0.03613,"close":0.04071,"volume":176402741.39851,"volumeNotional":7181672.81156,"tradesDone":24431}
{"date":"2019-02-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04076,"high":0.04226,"low":0.04048,"close":0.04118,"volume":123671665.55928,"volumeNotional":5092272.85563,"tradesDone":18961}
{"date":"2019-02-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04118,"high":0.04308,"low":0.03963,"close":0.0429,"volume":118913210.29494,"volumeNotional":5101856.23625,"tradesDone":18163}
{"date":"2019-02-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04292,"high":0.04297,"low":0.04128,"close":0.04171,"volume":112903962.07388,"volumeNotional":4709087.54929,"tradesDone":17373}
{"date":"2019-02-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04169,"high":0.04205,"low":0.04055,"close":0.04172,"volume":107017158.69363,"volumeNotional":4464467.19927,"tradesDone":16291}
{"date":"2019-02-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04172,"high":0.04243,"low":0.04088,"close":0.0411,"volume":86603324.17565,"volumeNotional":3559016.87082,"tradesDone":12354}
{"date":"2019-02-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04109,"high":0.04155,"low":0.03991,"close":0.04038,"volume":73326494.42851,"volumeNotional":2961058.11233,"tradesDone":11596}
{"date":"2019-02-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04036,"high":0.04153,"low":0.04001,"close":0.0406,"volume":58698257.8877,"volumeNotional":2383429.35671,"tradesDone":8669}
{"date":"2019-02-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04059,"high":0.04148,"low":0.04054,"close":0.04101,"volume":39646863.0079,"volumeNotional":1625888.44471,"tradesDone":5175}
{"date":"2019-02-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04102,"high":0.04228,"low":0.04054,"close":0.04158,"volume":66741952.13226,"volumeNotional":2774985.82284,"tradesDone":7692}
{"date":"2019-02-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0416,"high":0.04686,"low":0.04137,"close":0.04563,"volume":236324813.52125,"volumeNotional":10782542.29665,"tradesDone":25528}
{"date":"2019-02-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04561,"high":0.04847,"low":0.0454,"close":0.04594,"volume":286649803.56383,"volumeNotional":13167954.36439,"tradesDone":32689}
{"date":"2019-02-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04593,"high":0.0477,"low":0.04467,"close":0.04748,"volume":178059418.67765,"volumeNotional":8454855.64777,"tradesDone":22221}
{"date":"2019-02-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04743,"high":0.04807,"low":0.04402,"close":0.04505,"volume":156514058.92016,"volumeNotional":7050400.87027,"tradesDone":19005}
{"date":"2019-02-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04513,"high":0.04608,"low":0.04461,"close":0.04582,"volume":114594282.48626,"volumeNotional":5250266.01685,"tradesDone":14041}
{"date":"2019-02-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04581,"high":0.04903,"low":0.04541,"close":0.04846,"volume":166538911.07909,"volumeNotional":8070145.02944,"tradesDone":20317}
{"date":"2019-02-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04848,"high":0.0505,"low":0.04098,"close":0.0416,"volume":273379155.91667,"volumeNotional":11373840.84196,"tradesDone":30627}
{"date":"2019-02-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04165,"high":0.04433,"low":0.0416,"close":0.04349,"volume":174193000.12639,"volumeNotional":7576197.36414,"tradesDone":22602}
{"date":"2019-02-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04348,"high":0.04369,"low":0.04221,"close":0.04294,"volume":79374075.7321,"volumeNotional":3408037.52678,"tradesDone":9534}
{"date":"2019-02-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04291,"high":0.04343,"low":0.04146,"close":0.04296,"volume":119889803.47921,"volumeNotional":5150276.74855,"tradesDone":13051}
{"date":"2019-02-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04299,"high":0.04372,"low":0.04249,"close":0.04287,"volume":96190892.7399,"volumeNotional":4124076.83249,"tradesDone":12399}
{"date":"2019-03-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04288,"high":0.04387,"low":0.04277,"close":0.04304,"volume":63542738.21149,"volumeNotional":2734712.20397,"tradesDone":9548}
{"date":"2019-03-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04305,"high":0.04341,"low":0.04203,"close":0.04243,"volume":72300258.69487,"volumeNotional":3067998.82511,"tradesDone":9330}
{"date":"2019-03-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04249,"high":0.04311,"low":0.04173,"close":0.04206,"volume":66354156.84609,"volumeNotional":2790858.96023,"tradesDone":8274}
{"date":"2019-03-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0421,"high":0.04238,"low":0.0391,"close":0.04024,"volume":112945378.34873,"volumeNotional":4544839.23516,"tradesDone":12597}
{"date":"2019-03-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04024,"high":0.04337,"low":0.04002,"close":0.04292,"volume":144590336.79724,"volumeNotional":6205157.61733,"tradesDone":15243}
{"date":"2019-03-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0429,"high":0.04326,"low":0.04183,"close":0.0425,"volume":97839329.60207,"volumeNotional":4158625.37234,"tradesDone":11630}
{"date":"2019-03-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04251,"high":0.04338,"low":0.04212,"close":0.04277,"volume":105694827.57115,"volumeNotional":4520248.05277,"tradesDone":12783}
{"date":"2019-03-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0428,"high":0.04396,"low":0.0421,"close":0.04245,"volume":114195090.8334,"volumeNotional":4847082.07186,"tradesDone":15108}
{"date":"2019-03-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04252,"high":0.04719,"low":0.04238,"close":0.04684,"volume":275079866.45269,"volumeNotional":12883489.8101,"tradesDone":26971}
{"date":"2019-03-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04686,"high":0.04687,"low":0.0443,"close":0.04556,"volume":167397377.80094,"volumeNotional":7627359.15588,"tradesDone":17329}
{"date":"2019-03-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04558,"high":0.04841,"low":0.04458,"close":0.04732,"volume":265092127.52633,"volumeNotional":12544996.80434,"tradesDone":26429}
{"date":"2019-03-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04732,"high":0.04815,"low":0.04556,"close":0.0472,"volume":173684993.72443,"volumeNotional":8197296.49443,"tradesDone":19588}
{"date":"2019-03-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04718,"high":0.04849,"low":0.04552,"close":0.04626,"volume":153560292.45136,"volumeNotional":7102976.58201,"tradesDone":17626}
{"date":"2019-03-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04626,"high":0.04811,"low":0.0459,"close":0.04764,"volume":127223267.84536,"volumeNotional":6061252.53525,"tradesDone":14862}
{"date":"2019-03-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04766,"high":0.05066,"low":0.04759,"close":0.04988,"volume":235414950.02014,"volumeNotional":11742994.58861,"tradesDone":24568}
{"date":"2019-03-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04983,"high":0.05194,"low":0.04869,"close":0.05124,"volume":223140853.07182,"volumeNotional":11432952.69886,"tradesDone":25728}
{"date":"2019-03-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05123,"high":0.05134,"low":0.04946,"close":0.04983,"volume":130722256.89565,"volumeNotional":6514491.63325,"tradesDone":17456}
{"date":"2019-03-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04987,"high":0.05089,"low":0.04903,"close":0.04997,"volume":126249058.68577,"volumeNotional":6308275.05198,"tradesDone":15390}
{"date":"2019-03-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04999,"high":0.05308,"low":0.04917,"close":0.05207,"volume":193275443.24748,"volumeNotional":10064716.21552,"tradesDone":22056}
{"date":"2019-03-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05209,"high":0.0537,"low":0.0507,"close":0.05353,"volume":211532385.38007,"volumeNotional":11323235.63399,"tradesDone":27447}
{"date":"2019-03-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05354,"high":0.05468,"low":0.04963,"close":0.05233,"volume":272729122.34329,"volumeNotional":14270620.60162,"tradesDone":34639}
{"date":"2019-03-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05231,"high":0.05888,"low":0.05184,"close":0.0578,"volume":448844495.56927,"volumeNotional":25943890.02266,"tradesDone":60745}
{"date":"2019-03-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05777,"high":0.06458,"low":0.05661,"close":0.0635,"volume":571275986.04615,"volumeNotional":36275900.77422,"tradesDone":78643}
{"date":"2019-03-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06348,"high":0.06446,"low":0.05894,"close":0.06148,"volume":456845792.80131,"volumeNotional":28088631.02961,"tradesDone":64736}
{"date":"2019-03-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06144,"high":0.06151,"low":0.05633,"close":0.05856,"volume":354143816.95332,"volumeNotional":20737460.86493,"tradesDone":42256}
{"date":"2019-03-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05855,"high":0.06184,"low":0.0585,"close":0.06146,"volume":334508827.04702,"volumeNotional":20557788.09041,"tradesDone":45010}
{"date":"2019-03-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06161,"high":0.06783,"low":0.06047,"close":0.06696,"volume":425637517.36946,"volumeNotional":28499399.02177,"tradesDone":56806}
{"date":"2019-03-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06691,"high":0.06699,"low":0.06395,"close":0.06546,"volume":318625823.30052,"volumeNotional":20858498.74284,"tradesDone":34310}
{"date":"2019-03-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06548,"high":0.07326,"low":0.06537,"close":0.0712,"volume":448551436.81053,"volumeNotional":31935733.38561,"tradesDone":52547}
{"date":"2019-03-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07123,"high":0.07291,"low":0.0686,"close":0.07204,"volume":341974690.3,"volumeNotional":24637311.38366,"tradesDone":39428}
{"date":"2019-03-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07209,"high":0.07248,"low":0.06974,"close":0.06999,"volume":167216865.87391,"volumeNotional":11703496.7415,"tradesDone":23547}
{"date":"2019-04-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06986,"high":0.07271,"low":0.06888,"close":0.07208,"volume":161903185.06565,"volumeNotional":11669872.23283,"tradesDone":27080}
{"date":"2019-04-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0721,"high":0.0854,"low":0.07059,"close":0.08533,"volume":313049744.57595,"volumeNotional":26711790.82252,"tradesDone":55261}
{"date":"2019-04-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08544,"high":0.09976,"low":0.08387,"close":0.09062,"volume":515970352.5,"volumeNotional":46757233.34355,"tradesDone":93452}
{"date":"2019-04-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0906,"high":0.094,"low":0.082,"close":0.08716,"volume":470972405.8,"volumeNotional":41049954.88953,"tradesDone":90156}
{"date":"2019-04-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08717,"high":0.09209,"low":0.08678,"close":0.09044,"volume":222412617.3,"volumeNotional":20114997.10861,"tradesDone":49695}
{"date":"2019-04-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09047,"high":0.09375,"low":0.08703,"close":0.08988,"volume":173461488.8,"volumeNotional":15590718.61334,"tradesDone":37110}
{"date":"2019-04-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08981,"high":0.09112,"low":0.08799,"close":0.0898,"volume":145147354.8,"volumeNotional":13034232.46104,"tradesDone":31961}
{"date":"2019-04-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08983,"high":0.09175,"low":0.08135,"close":0.08604,"volume":262397959.7,"volumeNotional":22576720.45259,"tradesDone":52596}
{"date":"2019-04-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08605,"high":0.0862,"low":0.07971,"close":0.08288,"volume":215892607.3,"volumeNotional":17893179.29302,"tradesDone":43161}
{"date":"2019-04-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08287,"high":0.0916,"low":0.08265,"close":0.08947,"volume":216763829.4,"volumeNotional":19393859.81642,"tradesDone":40071}
{"date":"2019-04-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08948,"high":0.09023,"low":0.0781,"close":0.08297,"volume":287721024.8,"volumeNotional":23872213.42766,"tradesDone":52698}
{"date":"2019-04-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08294,"high":0.0849,"low":0.07877,"close":0.0825,"volume":168179176.7,"volumeNotional":13874782.07775,"tradesDone":34297}
{"date":"2019-04-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0825,"high":0.08477,"low":0.082,"close":0.08284,"volume":87925050.9,"volumeNotional":7283711.21656,"tradesDone":19873}
{"date":"2019-04-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08284,"high":0.08488,"low":0.08051,"close":0.08416,"volume":106490364.8,"volumeNotional":8962229.10157,"tradesDone":19047}
{"date":"2019-04-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08415,"high":0.08531,"low":0.0803,"close":0.0816,"volume":97272111.8,"volumeNotional":7937404.32288,"tradesDone":20856}
{"date":"2019-04-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08192,"high":0.08319,"low":0.08012,"close":0.08278,"volume":104693570.67474,"volumeNotional":8666896.80349,"tradesDone":17735}
{"date":"2019-04-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08276,"high":0.08387,"low":0.08118,"close":0.08255,"volume":242355555.8235,"volumeNotional":20005878.94576,"tradesDone":21532}
{"date":"2019-04-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08253,"high":0.08349,"low":0.08086,"close":0.08136,"volume":286295903.61939,"volumeNotional":23293717.053,"tradesDone":23933}
{"date":"2019-04-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08122,"high":0.08131,"low":0.07617,"close":0.07892,"volume":277702828.46024,"volumeNotional":21917184.61836,"tradesDone":32822}
{"date":"2019-04-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0789,"high":0.07906,"low":0.07446,"close":0.07594,"volume":251423833.78182,"volumeNotional":19092689.40948,"tradesDone":27034}
{"date":"2019-04-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07591,"high":0.07744,"low":0.07078,"close":0.07336,"volume":272351773.8,"volumeNotional":19979215.93833,"tradesDone":32952}
{"date":"2019-04-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07329,"high":0.07885,"low":0.0714,"close":0.07778,"volume":282533401.21537,"volumeNotional":21975069.74692,"tradesDone":36507}
{"date":"2019-04-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07798,"high":0.07974,"low":0.07323,"close":0.07358,"volume":315205172.41182,"volumeNotional":23191314.01628,"tradesDone":41109}
{"date":"2019-04-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07354,"high":0.07522,"low":0.06774,"close":0.072,"volume":287811555.86166,"volumeNotional":20722093.38705,"tradesDone":42856}
{"date":"2019-04-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07205,"high":0.07585,"low":0.06828,"close":0.06961,"volume":266075807.37447,"volumeNotional":18521180.20491,"tradesDone":39620}
{"date":"2019-04-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06959,"high":0.07235,"low":0.06681,"close":0.06988,"volume":271977873.82546,"volumeNotional":19005222.85223,"tradesDone":35628}
{"date":"2019-04-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06984,"high":0.07219,"low":0.06885,"close":0.0706,"volume":184424547.01284,"volumeNotional":13020235.39001,"tradesDone":17907}
{"date":"2019-04-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07061,"high":0.07121,"low":0.06818,"close":0.06899,"volume":112483677.72109,"volumeNotional":7759723.67489,"tradesDone":12049}
{"date":"2019-04-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06896,"high":0.06938,"low":0.06428,"close":0.06514,"volume":252531849.28736,"volumeNotional":16448687.1573,"tradesDone":17255}
{"date":"2019-04-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06522,"high":0.07008,"low":0.06464,"close":0.07,"volume":183341985.0418,"volumeNotional":12833918.09058,"tradesDone":14819}
{"date":"2019-05-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07003,"high":0.07027,"low":0.06734,"close":0.06891,"volume":191248339.5754,"volumeNotional":13178748.77408,"tradesDone":13920}
{"date":"2019-05-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06886,"high":0.06957,"low":0.06809,"close":0.06862,"volume":230674822.87855,"volumeNotional":15828215.30982,"tradesDone":11473}
{"date":"2019-05-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06855,"high":0.07176,"low":0.06743,"close":0.07,"volume":238664650.24361,"volumeNotional":16707493.08997,"tradesDone":23452}
{"date":"2019-05-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07062,"high":0.07228,"low":0.06559,"close":0.06695,"volume":225838688.74537,"volumeNotional":15120500.81141,"tradesDone":20859}
{"date":"2019-05-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06702,"high":0.06816,"low":0.06573,"close":0.06608,"volume":123411774.09985,"volumeNotional":8155482.96636,"tradesDone":11921}
{"date":"2019-05-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06604,"high":0.06881,"low":0.06336,"close":0.06695,"volume":160473032.65821,"volumeNotional":10744255.54219,"tradesDone":17966}
{"date":"2019-05-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06701,"high":0.06889,"low":0.06378,"close":0.06419,"volume":142352337.14093,"volumeNotional":9137408.36823,"tradesDone":16619}
{"date":"2019-05-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06413,"high":0.06543,"low":0.06289,"close":0.06467,"volume":105023989.14456,"volumeNotional":6792207.84639,"tradesDone":11321}
{"date":"2019-05-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06467,"high":0.06512,"low":0.06038,"close":0.06158,"volume":146305150.57455,"volumeNotional":9010096.93006,"tradesDone":16105}
{"date":"2019-05-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.062,"high":0.06524,"low":0.05961,"close":0.06315,"volume":187124637.96105,"volumeNotional":11815995.64699,"tradesDone":25257}
{"date":"2019-05-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0632,"high":0.07825,"low":0.06294,"close":0.0745,"volume":410433424.90027,"volumeNotional":30578471.23262,"tradesDone":52277}
{"date":"2019-05-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07365,"high":0.07687,"low":0.06768,"close":0.07021,"volume":299095454.7527,"volumeNotional":20999358.03564,"tradesDone":41985}
{"date":"2019-05-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07014,"high":0.07629,"low":0.06959,"close":0.07275,"volume":288382999.11661,"volumeNotional":20980111.61601,"tradesDone":33996}
{"date":"2019-05-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07281,"high":0.08465,"low":0.07246,"close":0.08431,"volume":396723972.64024,"volumeNotional":33447776.35074,"tradesDone":51960}
{"date":"2019-05-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08458,"high":0.09532,"low":0.08302,"close":0.09399,"volume":296133642.50941,"volumeNotional":27835048.15937,"tradesDone":38915}
{"date":"2019-05-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09396,"high":0.10037,"low":0.08448,"close":0.08797,"volume":359195034.90268,"volumeNotional":31597386.57861,"tradesDone":66012}
{"date":"2019-05-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08846,"high":0.0907,"low":0.07557,"close":0.08275,"volume":381665609.636,"volumeNotional":31583565.2954,"tradesDone":62831}
{"date":"2019-05-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08272,"high":0.08499,"low":0.0784,"close":0.0788,"volume":252628677.70368,"volumeNotional":19907121.24271,"tradesDone":38855}
{"date":"2019-05-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07879,"high":0.08802,"low":0.07847,"close":0.08623,"volume":355613505.72435,"volumeNotional":30664279.65004,"tradesDone":55569}
{"date":"2019-05-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08613,"high":0.08773,"low":0.07927,"close":0.08444,"volume":295984206.26858,"volumeNotional":24992513.20934,"tradesDone":54192}
{"date":"2019-05-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0845,"high":0.08601,"low":0.08187,"close":0.08406,"volume":201411414.46169,"volumeNotional":16931233.90947,"tradesDone":36857}
{"date":"2019-05-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08408,"high":0.08542,"low":0.07707,"close":0.07758,"volume":212018960.68778,"volumeNotional":16448903.80929,"tradesDone":34598}
{"date":"2019-05-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07745,"high":0.08276,"low":0.07384,"close":0.08032,"volume":244853132.71334,"volumeNotional":19665948.89573,"tradesDone":36729}
{"date":"2019-05-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08035,"high":0.08307,"low":0.07789,"close":0.08068,"volume":211920283.35452,"volumeNotional":17096928.97058,"tradesDone":36928}
{"date":"2019-05-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08059,"high":0.08219,"low":0.07916,"close":0.08021,"volume":155122823.03313,"volumeNotional":12441974.61688,"tradesDone":22188}
{"date":"2019-05-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08016,"high":0.08668,"low":0.07814,"close":0.08513,"volume":201363550.5585,"volumeNotional":17141702.24725,"tradesDone":29321}
{"date":"2019-05-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08518,"high":0.09319,"low":0.08387,"close":0.09039,"volume":235710313.14295,"volumeNotional":21304844.54697,"tradesDone":48587}
{"date":"2019-05-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09041,"high":0.09341,"low":0.08709,"close":0.0928,"volume":274830180.0138,"volumeNotional":25503496.55882,"tradesDone":47680}
{"date":"2019-05-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0928,"high":0.09355,"low":0.08573,"close":0.09084,"volume":283656368.5,"volumeNotional":25767349.85515,"tradesDone":40915}
{"date":"2019-05-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09081,"high":0.09673,"low":0.08102,"close":0.08396,"volume":357779530.6,"volumeNotional":30040582.24849,"tradesDone":61001}
{"date":"2019-05-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08405,"high":0.08978,"low":0.08145,"close":0.08915,"volume":280777229.6,"volumeNotional":25031629.2735,"tradesDone":40853}
{"date":"2019-06-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08911,"high":0.0925,"low":0.08562,"close":0.09042,"volume":321809289,"volumeNotional":29098972.37699,"tradesDone":38856}
{"date":"2019-06-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09031,"high":0.09753,"low":0.09012,"close":0.09628,"volume":338770163.7,"volumeNotional":32617240.61711,"tradesDone":54612}
{"date":"2019-06-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09632,"high":0.09817,"low":0.08743,"close":0.08756,"volume":366280781.2,"volumeNotional":32071315.45653,"tradesDone":45772}
{"date":"2019-06-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08749,"high":0.0883,"low":0.07932,"close":0.08257,"volume":354718800.3,"volumeNotional":29287527.36812,"tradesDone":37580}
{"date":"2019-06-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08256,"high":0.08429,"low":0.07949,"close":0.08255,"volume":204133308,"volumeNotional":16852025.39142,"tradesDone":22982}
{"date":"2019-06-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0826,"high":0.08385,"low":0.07805,"close":0.08313,"volume":295495317.7,"volumeNotional":24564944.53979,"tradesDone":25190}
{"date":"2019-06-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08314,"high":0.08697,"low":0.08182,"close":0.08512,"volume":147092593.3,"volumeNotional":12519912.72489,"tradesDone":21432}
{"date":"2019-06-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0851,"high":0.08603,"low":0.08163,"close":0.08362,"volume":158075875.3,"volumeNotional":13218023.69557,"tradesDone":14781}
{"date":"2019-06-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08359,"high":0.08385,"low":0.0771,"close":0.079,"volume":181414346.3,"volumeNotional":14332449.3303,"tradesDone":18650}
{"date":"2019-06-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07894,"high":0.08521,"low":0.07784,"close":0.0851,"volume":224221905.1,"volumeNotional":19081491.93988,"tradesDone":25362}
{"date":"2019-06-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08506,"high":0.08903,"low":0.08175,"close":0.08744,"volume":278156720.1,"volumeNotional":24322049.87801,"tradesDone":32937}
{"date":"2019-06-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08745,"high":0.09622,"low":0.08577,"close":0.09599,"volume":357120054.3,"volumeNotional":34281697.78317,"tradesDone":54367}
{"date":"2019-06-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09597,"high":0.09653,"low":0.08843,"close":0.08959,"volume":304202193.8,"volumeNotional":27253963.68382,"tradesDone":39086}
{"date":"2019-06-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08956,"high":0.09091,"low":0.08555,"close":0.09005,"volume":245914650.8,"volumeNotional":22144606.70929,"tradesDone":30620}
{"date":"2019-06-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08998,"high":0.09247,"low":0.08967,"close":0.09126,"volume":212018891.6,"volumeNotional":19349749.62647,"tradesDone":23124}
{"date":"2019-06-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09121,"high":0.09393,"low":0.0898,"close":0.09199,"volume":293360914.3,"volumeNotional":26987624.49764,"tradesDone":30870}
{"date":"2019-06-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09201,"high":0.09348,"low":0.0912,"close":0.09311,"volume":173089120.9,"volumeNotional":16117032.4536,"tradesDone":21415}
{"date":"2019-06-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0933,"high":0.09353,"low":0.08822,"close":0.0892,"volume":197548594.2,"volumeNotional":17622152.37326,"tradesDone":20862}
{"date":"2019-06-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08921,"high":0.09161,"low":0.08854,"close":0.08968,"volume":131669783,"volumeNotional":11808544.35388,"tradesDone":15604}
{"date":"2019-06-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08964,"high":0.09026,"low":0.08516,"close":0.08741,"volume":200691785.7,"volumeNotional":17542608.40167,"tradesDone":23540}
{"date":"2019-06-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08742,"high":0.09075,"low":0.0873,"close":0.08913,"volume":249989143,"volumeNotional":22281621.435,"tradesDone":28511}
{"date":"2019-06-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08919,"high":0.09753,"low":0.08829,"close":0.09482,"volume":332728869.2,"volumeNotional":31549706.04361,"tradesDone":43884}
{"date":"2019-06-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0948,"high":0.10373,"low":0.09443,"close":0.097,"volume":401362068.7,"volumeNotional":38931801.33824,"tradesDone":59376}
{"date":"2019-06-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09698,"high":0.09942,"low":0.09417,"close":0.09789,"volume":239836772.1,"volumeNotional":23478425.84156,"tradesDone":33451}
{"date":"2019-06-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09791,"high":0.09827,"low":0.09367,"close":0.09648,"volume":264746060.5,"volumeNotional":25541855.55184,"tradesDone":29800}
{"date":"2019-06-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0965,"high":0.10656,"low":0.09585,"close":0.09798,"volume":394701998.3,"volumeNotional":38674588.62562,"tradesDone":57328}
{"date":"2019-06-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09792,"high":0.09936,"low":0.08398,"close":0.08639,"volume":286219309.9,"volumeNotional":24725392.08864,"tradesDone":44366}
{"date":"2019-06-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08647,"high":0.0891,"low":0.08502,"close":0.08881,"volume":253196680.43608,"volumeNotional":22487606.20466,"tradesDone":36050}
{"date":"2019-06-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08874,"high":0.091,"low":0.08429,"close":0.09028,"volume":187135581.48145,"volumeNotional":16895291.59454,"tradesDone":27714}
{"date":"2019-06-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09058,"high":0.09082,"low":0.08156,"close":0.08232,"volume":191920977.66592,"volumeNotional":15799439.35117,"tradesDone":26223}
{"date":"2019-07-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08235,"high":0.08601,"low":0.08037,"close":0.08359,"volume":161753977.11759,"volumeNotional":13520911.47804,"tradesDone":25920}
{"date":"2019-07-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08366,"high":0.08428,"low":0.07661,"close":0.08059,"volume":256161961.35224,"volumeNotional":20644288.90096,"tradesDone":31786}
{"date":"2019-07-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08068,"high":0.08311,"low":0.07923,"close":0.08206,"volume":206104812.64779,"volumeNotional":16913708.87785,"tradesDone":24716}
{"date":"2019-07-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08192,"high":0.08217,"low":0.07754,"close":0.07779,"volume":176347261.14008,"volumeNotional":13717235.82285,"tradesDone":19654}
{"date":"2019-07-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0775,"high":0.07824,"low":0.0758,"close":0.07635,"volume":110440035.50875,"volumeNotional":8432126.15336,"tradesDone":15493}
{"date":"2019-07-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07643,"high":0.08063,"low":0.07618,"close":0.07756,"volume":182213988.3,"volumeNotional":14131839.12214,"tradesDone":17927}
{"date":"2019-07-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07755,"high":0.07981,"low":0.07666,"close":0.07959,"volume":156621148.06769,"volumeNotional":12466017.57953,"tradesDone":13849}
{"date":"2019-07-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07969,"high":0.08195,"low":0.07867,"close":0.08016,"volume":157401097.31351,"volumeNotional":12616738.78249,"tradesDone":18264}
{"date":"2019-07-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08018,"high":0.08068,"low":0.07708,"close":0.07785,"volume":194987502.47394,"volumeNotional":15179973.85615,"tradesDone":16755}
{"date":"2019-07-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07785,"high":0.07837,"low":0.06982,"close":0.07184,"volume":212385198.81642,"volumeNotional":15258272.78581,"tradesDone":22062}
{"date":"2019-07-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0718,"high":0.07181,"low":0.06254,"close":0.06531,"volume":252272714.62442,"volumeNotional":16476571.86781,"tradesDone":25811}
{"date":"2019-07-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06518,"high":0.07053,"low":0.06337,"close":0.06941,"volume":240073819.38285,"volumeNotional":16664059.55402,"tradesDone":22521}
{"date":"2019-07-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06945,"high":0.071,"low":0.06452,"close":0.06695,"volume":263484263.19152,"volumeNotional":17639506.19632,"tradesDone":18148}
{"date":"2019-07-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06693,"high":0.06726,"low":0.05906,"close":0.05929,"volume":207939559.86227,"volumeNotional":12328505.69762,"tradesDone":22011}
{"date":"2019-07-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0592,"high":0.06021,"low":0.05494,"close":0.05901,"volume":322799626.5584,"volumeNotional":19048704.23969,"tradesDone":26035}
{"date":"2019-07-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05913,"high":0.06072,"low":0.05043,"close":0.05195,"volume":347443371.45068,"volumeNotional":18048866.84574,"tradesDone":25945}
{"date":"2019-07-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0519,"high":0.05785,"low":0.05001,"close":0.05503,"volume":305356058.03163,"volumeNotional":16802358.60263,"tradesDone":25431}
{"date":"2019-07-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05513,"high":0.05958,"low":0.05324,"close":0.05847,"volume":217077646.19729,"volumeNotional":12691751.18145,"tradesDone":23106}
{"date":"2019-07-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05846,"high":0.0607,"low":0.05599,"close":0.05954,"volume":208919534.30594,"volumeNotional":12438301.74678,"tradesDone":18013}
{"date":"2019-07-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05967,"high":0.06516,"low":0.05935,"close":0.06266,"volume":224148775.18557,"volumeNotional":14045228.75047,"tradesDone":22684}
{"date":"2019-07-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0626,"high":0.06407,"low":0.05939,"close":0.06111,"volume":180644196.98788,"volumeNotional":11039552.15605,"tradesDone":16175}
{"date":"2019-07-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06119,"high":0.06203,"low":0.05814,"close":0.0595,"volume":170908084.55565,"volumeNotional":10169529.23242,"tradesDone":14699}
{"date":"2019-07-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05949,"high":0.05963,"low":0.05513,"close":0.05687,"volume":297284883.20926,"volumeNotional":16905656.04639,"tradesDone":15884}
{"date":"2019-07-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05564,"high":0.05904,"low":0.05385,"close":0.05876,"volume":96304835.75306,"volumeNotional":5659084.56965,"tradesDone":13140}
{"date":"2019-07-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05875,"high":0.06069,"low":0.05811,"close":0.05853,"volume":67138476.33648,"volumeNotional":3929400.06881,"tradesDone":10326}
{"date":"2019-07-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05852,"high":0.06297,"low":0.0568,"close":0.06259,"volume":108539244.8473,"volumeNotional":6793045.28673,"tradesDone":16167}
{"date":"2019-07-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06257,"high":0.0635,"low":0.05708,"close":0.0598,"volume":72834521.23517,"volumeNotional":4355360.46267,"tradesDone":12009}
{"date":"2019-07-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05996,"high":0.06017,"low":0.05698,"close":0.05936,"volume":49627919.6581,"volumeNotional":2945774.43425,"tradesDone":8130}
{"date":"2019-07-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05938,"high":0.06235,"low":0.05805,"close":0.06033,"volume":68554406.77664,"volumeNotional":4135865.46596,"tradesDone":12138}
{"date":"2019-07-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06038,"high":0.06127,"low":0.05875,"close":0.05976,"volume":50306837.84523,"volumeNotional":3006245.79071,"tradesDone":8227}
{"date":"2019-07-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05975,"high":0.06108,"low":0.05915,"close":0.0601,"volume":85970264.52939,"volumeNotional":5167210.61671,"tradesDone":12110}
{"date":"2019-08-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06006,"high":0.06035,"low":0.05767,"close":0.05861,"volume":68741191.34118,"volumeNotional":4029034.49021,"tradesDone":10546}
{"date":"2019-08-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0586,"high":0.05882,"low":0.05578,"close":0.05732,"volume":73271056.24619,"volumeNotional":4200032.25146,"tradesDone":11764}
{"date":"2019-08-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05739,"high":0.05825,"low":0.05684,"close":0.05774,"volume":31522846.89992,"volumeNotional":1820039.94462,"tradesDone":7513}
{"date":"2019-08-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05774,"high":0.05832,"low":0.05593,"close":0.05606,"volume":70776617.55229,"volumeNotional":3968016.39151,"tradesDone":12417}
{"date":"2019-08-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0561,"high":0.0582,"low":0.05601,"close":0.05643,"volume":91752960.99621,"volumeNotional":5177610.87722,"tradesDone":14787}
{"date":"2019-08-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05651,"high":0.05659,"low":0.05305,"close":0.0535,"volume":90131629.63779,"volumeNotional":4822175.77603,"tradesDone":14999}
{"date":"2019-08-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05343,"high":0.05433,"low":0.05135,"close":0.05197,"volume":92403139.76234,"volumeNotional":4802148.97644,"tradesDone":15898}
{"date":"2019-08-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05192,"high":0.05326,"low":0.05041,"close":0.05213,"volume":97159168.78303,"volumeNotional":5065251.87778,"tradesDone":14156}
{"date":"2019-08-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05211,"high":0.05231,"low":0.04734,"close":0.04769,"volume":101921088.1835,"volumeNotional":4860616.69547,"tradesDone":12844}
{"date":"2019-08-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04772,"high":0.05347,"low":0.04763,"close":0.05196,"volume":157788134.24262,"volumeNotional":8199223.75872,"tradesDone":19379}
{"date":"2019-08-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05224,"high":0.05601,"low":0.05184,"close":0.05474,"volume":137284205.89302,"volumeNotional":7514830.57477,"tradesDone":19299}
{"date":"2019-08-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05484,"high":0.05496,"low":0.0526,"close":0.05304,"volume":135602224.79691,"volumeNotional":7191675.2278,"tradesDone":15452}
{"date":"2019-08-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05303,"high":0.0533,"low":0.04948,"close":0.05268,"volume":184657705.89638,"volumeNotional":9728133.35459,"tradesDone":19064}
{"date":"2019-08-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05273,"high":0.05377,"low":0.04662,"close":0.04721,"volume":186945053.51982,"volumeNotional":8825546.64277,"tradesDone":20618}
{"date":"2019-08-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04725,"high":0.0483,"low":0.04541,"close":0.04738,"volume":105787814.95074,"volumeNotional":5011790.05856,"tradesDone":12611}
{"date":"2019-08-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04737,"high":0.04759,"low":0.04455,"close":0.04641,"volume":173581935.98288,"volumeNotional":8055264.40747,"tradesDone":15835}
{"date":"2019-08-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04674,"high":0.04796,"low":0.04625,"close":0.04739,"volume":139062014.12486,"volumeNotional":6589856.52691,"tradesDone":12986}
{"date":"2019-08-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04738,"high":0.0511,"low":0.04699,"close":0.05059,"volume":147131372.72494,"volumeNotional":7443146.7982,"tradesDone":14181}
{"date":"2019-08-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0506,"high":0.05078,"low":0.04951,"close":0.05007,"volume":105777537.7413,"volumeNotional":5296501.77258,"tradesDone":12077}
{"date":"2019-08-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05009,"high":0.0503,"low":0.04831,"close":0.04916,"volume":100031269.00241,"volumeNotional":4917609.72219,"tradesDone":12610}
{"date":"2019-08-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04919,"high":0.04919,"low":0.04602,"close":0.04732,"volume":122259246.97821,"volumeNotional":5785135.45024,"tradesDone":11841}
{"date":"2019-08-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04736,"high":0.05116,"low":0.04682,"close":0.04922,"volume":157742288.13694,"volumeNotional":7764657.45494,"tradesDone":20230}
{"date":"2019-08-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04926,"high":0.05023,"low":0.04873,"close":0.04966,"volume":170815734.45345,"volumeNotional":8482114.0561,"tradesDone":16119}
{"date":"2019-08-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04966,"high":0.05155,"low":0.04817,"close":0.05017,"volume":197407593.19135,"volumeNotional":9903632.77308,"tradesDone":17972}
{"date":"2019-08-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05018,"high":0.0526,"low":0.04841,"close":0.04951,"volume":192788791.15924,"volumeNotional":9544859.0904,"tradesDone":24211}
{"date":"2019-08-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0496,"high":0.05077,"low":0.04873,"close":0.04965,"volume":180070910.88441,"volumeNotional":8940821.5674,"tradesDone":16106}
{"date":"2019-08-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04967,"high":0.04985,"low":0.04816,"close":0.04979,"volume":117231942.79941,"volumeNotional":5837487.80944,"tradesDone":10285}
{"date":"2019-08-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05,"high":0.05001,"low":0.04495,"close":0.04616,"volume":8262265.60332,"volumeNotional":381354.37053,"tradesDone":990}
{"date":"2019-08-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04586,"high":0.04586,"low":0.04319,"close":0.04443,"volume":149529009.86962,"volumeNotional":6643012.08872,"tradesDone":15896}
{"date":"2019-08-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0445,"high":0.04578,"low":0.04397,"close":0.04474,"volume":48065763.87183,"volumeNotional":2150664.45627,"tradesDone":8086}
{"date":"2019-08-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04472,"high":0.04547,"low":0.04367,"close":0.04473,"volume":39456743.1082,"volumeNotional":1765036.76606,"tradesDone":5977}
{"date":"2019-09-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04472,"high":0.04519,"low":0.0435,"close":0.04427,"volume":34485022.43016,"volumeNotional":1526701.5404,"tradesDone":5200}
{"date":"2019-09-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04422,"high":0.04626,"low":0.04323,"close":0.04531,"volume":75981301.44637,"volumeNotional":3442343.09344,"tradesDone":11410}
{"date":"2019-09-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04527,"high":0.04744,"low":0.04446,"close":0.04667,"volume":121119348.68424,"volumeNotional":5652336.96949,"tradesDone":16673}
{"date":"2019-09-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04666,"high":0.04668,"low":0.04501,"close":0.04543,"volume":60494662.59428,"volumeNotional":2748218.94903,"tradesDone":10904}
{"date":"2019-09-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04543,"high":0.04543,"low":0.04371,"close":0.0444,"volume":58833479.24726,"volumeNotional":2612365.31948,"tradesDone":9590}
{"date":"2019-09-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0444,"high":0.04471,"low":0.04339,"close":0.04424,"volume":99690161.76462,"volumeNotional":4410034.49309,"tradesDone":13775}
{"date":"2019-09-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04422,"high":0.04659,"low":0.04364,"close":0.04597,"volume":85068820.79051,"volumeNotional":3910407.80951,"tradesDone":10958}
{"date":"2019-09-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04599,"high":0.0475,"low":0.04589,"close":0.04657,"volume":87300763.50499,"volumeNotional":4065624.79105,"tradesDone":13244}
{"date":"2019-09-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04657,"high":0.04727,"low":0.04531,"close":0.0468,"volume":87629945.75519,"volumeNotional":4100923.95075,"tradesDone":12466}
{"date":"2019-09-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04677,"high":0.04814,"low":0.04562,"close":0.04646,"volume":104628746.43596,"volumeNotional":4860886.13914,"tradesDone":14147}
{"date":"2019-09-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04641,"high":0.04713,"low":0.04438,"close":0.04487,"volume":85948636.01635,"volumeNotional":3856491.7916,"tradesDone":12826}
{"date":"2019-09-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04493,"high":0.04629,"low":0.04424,"close":0.04538,"volume":76596327.92266,"volumeNotional":3475734.77526,"tradesDone":10829}
{"date":"2019-09-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04541,"high":0.04591,"low":0.04483,"close":0.04569,"volume":41775954.18408,"volumeNotional":1908894.09873,"tradesDone":7726}
{"date":"2019-09-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0457,"high":0.04806,"low":0.04468,"close":0.04642,"volume":83935298.61812,"volumeNotional":3896269.71064,"tradesDone":12215}
{"date":"2019-09-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04643,"high":0.04711,"low":0.0461,"close":0.04664,"volume":44865427.26509,"volumeNotional":2092583.25959,"tradesDone":6774}
{"date":"2019-09-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04665,"high":0.0475,"low":0.04563,"close":0.04702,"volume":74742089.98608,"volumeNotional":3514222.44101,"tradesDone":10027}
{"date":"2019-09-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04704,"high":0.05074,"low":0.04691,"close":0.04887,"volume":188720773.63031,"volumeNotional":9223346.22747,"tradesDone":23605}
{"date":"2019-09-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04887,"high":0.05569,"low":0.04881,"close":0.05309,"volume":369701187.36745,"volumeNotional":19626922.39593,"tradesDone":36927}
{"date":"2019-09-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05307,"high":0.05456,"low":0.04951,"close":0.05231,"volume":291962559.44952,"volumeNotional":15273874.4745,"tradesDone":34176}
{"date":"2019-09-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05233,"high":0.05258,"low":0.05006,"close":0.05253,"volume":189084412.57365,"volumeNotional":9932325.02751,"tradesDone":22578}
{"date":"2019-09-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05251,"high":0.05336,"low":0.05107,"close":0.05179,"volume":146830160.83432,"volumeNotional":7604279.77927,"tradesDone":24337}
{"date":"2019-09-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05177,"high":0.0519,"low":0.04765,"close":0.04892,"volume":253064687.14695,"volumeNotional":12380353.79711,"tradesDone":32882}
{"date":"2019-09-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04892,"high":0.04947,"low":0.04602,"close":0.04633,"volume":198015409.67456,"volumeNotional":9173796.16673,"tradesDone":27197}
{"date":"2019-09-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04517,"high":0.04569,"low":0.03657,"close":0.03727,"volume":324456257.72869,"volumeNotional":12093115.10934,"tradesDone":34490}
{"date":"2019-09-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03726,"high":0.04028,"low":0.03601,"close":0.0391,"volume":381022062.68168,"volumeNotional":14897580.11711,"tradesDone":29122}
{"date":"2019-09-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03917,"high":0.0401,"low":0.03555,"close":0.03814,"volume":324297559.37909,"volumeNotional":12369000.78903,"tradesDone":25047}
{"date":"2019-09-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03816,"high":0.03969,"low":0.03696,"close":0.03913,"volume":276263030.90383,"volumeNotional":10810227.30358,"tradesDone":21636}
{"date":"2019-09-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03915,"high":0.03956,"low":0.03793,"close":0.03858,"volume":202515528.12708,"volumeNotional":7813774.18957,"tradesDone":18562}
{"date":"2019-09-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0386,"high":0.03874,"low":0.03598,"close":0.0372,"volume":179910357.55157,"volumeNotional":6692673.50717,"tradesDone":17907}
{"date":"2019-09-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03719,"high":0.03944,"low":0.03579,"close":0.0389,"volume":221113037.24128,"volumeNotional":8600537.89498,"tradesDone":22358}
{"date":"2019-10-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03894,"high":0.03987,"low":0.03807,"close":0.03825,"volume":174083385.45442,"volumeNotional":6658832.8857,"tradesDone":16070}
{"date":"2019-10-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0382,"high":0.03944,"low":0.03759,"close":0.03925,"volume":144012929.24326,"volumeNotional":5652333.28002,"tradesDone":14308}
{"date":"2019-10-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03926,"high":0.03958,"low":0.03748,"close":0.03818,"volume":175293890.86885,"volumeNotional":6693348.87466,"tradesDone":16015}
{"date":"2019-10-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03813,"high":0.0402,"low":0.03737,"close":0.03931,"volume":211107355.86483,"volumeNotional":8298360.36206,"tradesDone":18211}
{"date":"2019-10-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03934,"high":0.03976,"low":0.03863,"close":0.03964,"volume":172731536.25516,"volumeNotional":6846827.64465,"tradesDone":14573}
{"date":"2019-10-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03966,"high":0.03999,"low":0.03807,"close":0.03881,"volume":148131813.93579,"volumeNotional":5748974.04333,"tradesDone":15120}
{"date":"2019-10-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03882,"high":0.04182,"low":0.03809,"close":0.04137,"volume":338510077.12546,"volumeNotional":14002656.67428,"tradesDone":27865}
{"date":"2019-10-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0414,"high":0.04214,"low":0.0403,"close":0.0412,"volume":247186662.6638,"volumeNotional":10184640.13395,"tradesDone":20063}
{"date":"2019-10-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04115,"high":0.04343,"low":0.04075,"close":0.04239,"volume":247429192.55829,"volumeNotional":10488682.22183,"tradesDone":24890}
{"date":"2019-10-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04237,"high":0.04261,"low":0.04061,"close":0.0416,"volume":201520870.55199,"volumeNotional":8383397.87441,"tradesDone":17934}
{"date":"2019-10-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0416,"high":0.04237,"low":0.03989,"close":0.04007,"volume":228103379.49621,"volumeNotional":9140109.69164,"tradesDone":21817}
{"date":"2019-10-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04003,"high":0.04091,"low":0.04,"close":0.04039,"volume":112596727.58452,"volumeNotional":4548214.52481,"tradesDone":14991}
{"date":"2019-10-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04039,"high":0.04169,"low":0.04031,"close":0.04128,"volume":100917036.93151,"volumeNotional":4165363.10446,"tradesDone":17102}
{"date":"2019-10-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04127,"high":0.04206,"low":0.04069,"close":0.04173,"volume":146710360.56549,"volumeNotional":6121947.85013,"tradesDone":21866}
{"date":"2019-10-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04172,"high":0.0419,"low":0.03904,"close":0.03957,"volume":143406945.23357,"volumeNotional":5674963.08432,"tradesDone":21024}
{"date":"2019-10-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03955,"high":0.03986,"low":0.03754,"close":0.0384,"volume":143832904.01673,"volumeNotional":5522651.97783,"tradesDone":20845}
{"date":"2019-10-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03842,"high":0.03946,"low":0.03784,"close":0.03932,"volume":112206316.15392,"volumeNotional":4412239.22922,"tradesDone":16216}
{"date":"2019-10-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03934,"high":0.03949,"low":0.03731,"close":0.03795,"volume":122477931.37116,"volumeNotional":4647905.61869,"tradesDone":17431}
{"date":"2019-10-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03794,"high":0.03957,"low":0.03756,"close":0.03897,"volume":135528343.32232,"volumeNotional":5282150.19662,"tradesDone":17938}
{"date":"2019-10-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03897,"high":0.03949,"low":0.03814,"close":0.03946,"volume":100636825.72048,"volumeNotional":3971195.16865,"tradesDone":13872}
{"date":"2019-10-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03946,"high":0.03949,"low":0.03841,"close":0.03906,"volume":104881867.91344,"volumeNotional":4097047.03019,"tradesDone":15632}
{"date":"2019-10-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03906,"high":0.03998,"low":0.03851,"close":0.0386,"volume":119612231.1787,"volumeNotional":4617056.6829,"tradesDone":17359}
{"date":"2019-10-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03857,"high":0.03879,"low":0.03517,"close":0.03635,"volume":149613065.18533,"volumeNotional":5437973.70406,"tradesDone":20568}
{"date":"2019-10-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03635,"high":0.03794,"low":0.03587,"close":0.03732,"volume":146452481.76249,"volumeNotional":5465604.92047,"tradesDone":20536}
{"date":"2019-10-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03732,"high":0.04194,"low":0.03722,"close":0.04114,"volume":261989024.04365,"volumeNotional":10778844.45498,"tradesDone":33043}
{"date":"2019-10-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04144,"high":0.04303,"low":0.03919,"close":0.04049,"volume":379200610.65961,"volumeNotional":15353588.05891,"tradesDone":48773}
{"date":"2019-10-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04042,"high":0.04304,"low":0.03948,"close":0.04218,"volume":467763575.62564,"volumeNotional":19732431.07837,"tradesDone":45444}
{"date":"2019-10-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04214,"high":0.04477,"low":0.04179,"close":0.04237,"volume":387978477.32217,"volumeNotional":16436743.49392,"tradesDone":39488}
{"date":"2019-10-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04221,"high":0.04397,"low":0.04209,"close":0.04339,"volume":326274006.5217,"volumeNotional":14158654.23459,"tradesDone":24609}
{"date":"2019-10-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04346,"high":0.04445,"low":0.04109,"close":0.0417,"volume":264594668.8,"volumeNotional":11034651.72599,"tradesDone":25441}
{"date":"2019-10-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0417,"high":0.04223,"low":0.04009,"close":0.04125,"volume":288271803.5,"volumeNotional":11892520.82908,"tradesDone":22374}
{"date":"2019-11-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04131,"high":0.04259,"low":0.04085,"close":0.04209,"volume":205329120,"volumeNotional":8642183.13463,"tradesDone":19633}
{"date":"2019-11-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04207,"high":0.04263,"low":0.04173,"close":0.04236,"volume":150794880.5,"volumeNotional":6387526.98134,"tradesDone":14577}
{"date":"2019-11-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04239,"high":0.04256,"low":0.04137,"close":0.04172,"volume":76258157.1,"volumeNotional":3181803.59345,"tradesDone":10708}
{"date":"2019-11-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04171,"high":0.04346,"low":0.04138,"close":0.0432,"volume":101808516,"volumeNotional":4398127.8912,"tradesDone":12738}
{"date":"2019-11-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04321,"high":0.0448,"low":0.04299,"close":0.04412,"volume":180056895.8,"volumeNotional":7944110.2427,"tradesDone":21408}
{"date":"2019-11-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04411,"high":0.04603,"low":0.04356,"close":0.04475,"volume":145972895.2,"volumeNotional":6532287.0602,"tradesDone":18878}
{"date":"2019-11-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04478,"high":0.04491,"low":0.04252,"close":0.04342,"volume":136209344.3,"volumeNotional":5914209.72951,"tradesDone":16195}
{"date":"2019-11-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04342,"high":0.04382,"low":0.0411,"close":0.04216,"volume":130568155.1,"volumeNotional":5504753.41902,"tradesDone":16048}
{"date":"2019-11-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04215,"high":0.04281,"low":0.04197,"close":0.04241,"volume":58476387.7,"volumeNotional":2479983.60236,"tradesDone":9415}
{"date":"2019-11-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04239,"high":0.04416,"low":0.04228,"close":0.04384,"volume":106328358.8,"volumeNotional":4661435.24979,"tradesDone":12654}
{"date":"2019-11-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04385,"high":0.044,"low":0.04232,"close":0.04315,"volume":95861858.3,"volumeNotional":4136439.18565,"tradesDone":12732}
{"date":"2019-11-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04316,"high":0.04456,"low":0.04294,"close":0.0437,"volume":139919959.4,"volumeNotional":6114502.22578,"tradesDone":16613}
{"date":"2019-11-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04372,"high":0.04394,"low":0.0431,"close":0.04327,"volume":76536950.9,"volumeNotional":3311753.86544,"tradesDone":8194}
{"date":"2019-11-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04328,"high":0.04342,"low":0.042,"close":0.04279,"volume":78278963.8,"volumeNotional":3349556.861,"tradesDone":10707}
{"date":"2019-11-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04278,"high":0.04452,"low":0.04197,"close":0.04388,"volume":121962087.7,"volumeNotional":5351696.40828,"tradesDone":18028}
{"date":"2019-11-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04387,"high":0.04478,"low":0.04319,"close":0.04386,"volume":106159111.9028,"volumeNotional":4656138.55084,"tradesDone":12871}
{"date":"2019-11-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04386,"high":0.04592,"low":0.0431,"close":0.04501,"volume":138276328.62397,"volumeNotional":6223820.62386,"tradesDone":17065}
{"date":"2019-11-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04501,"high":0.04624,"low":0.04306,"close":0.04315,"volume":201533111.14414,"volumeNotional":8696251.15133,"tradesDone":24623}
{"date":"2019-11-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04314,"high":0.04345,"low":0.04103,"close":0.04212,"volume":176145528.01896,"volumeNotional":7419233.31335,"tradesDone":18084}
{"date":"2019-11-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04213,"high":0.04236,"low":0.04022,"close":0.0409,"volume":122371479.40481,"volumeNotional":5005010.94629,"tradesDone":13859}
{"date":"2019-11-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0409,"high":0.04111,"low":0.03756,"close":0.03837,"volume":125451548.40076,"volumeNotional":4813602.06914,"tradesDone":16951}
{"date":"2019-11-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03838,"high":0.03866,"low":0.03508,"close":0.03699,"volume":171162893.05623,"volumeNotional":6331409.0746,"tradesDone":24311}
{"date":"2019-11-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.037,"high":0.03836,"low":0.03652,"close":0.03798,"volume":108423071.18786,"volumeNotional":4117889.6329,"tradesDone":19139}
{"date":"2019-11-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03799,"high":0.03869,"low":0.03489,"close":0.03498,"volume":145279812.72673,"volumeNotional":5081903.98266,"tradesDone":21273}
{"date":"2019-11-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03497,"high":0.03706,"low":0.03151,"close":0.03576,"volume":220472176.89227,"volumeNotional":7884165.47749,"tradesDone":29208}
{"date":"2019-11-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0358,"high":0.03717,"low":0.03539,"close":0.03669,"volume":136648144.70433,"volumeNotional":5013643.63328,"tradesDone":14063}
{"date":"2019-11-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03672,"high":0.03992,"low":0.03512,"close":0.03898,"volume":209627509.5096,"volumeNotional":8171213.14599,"tradesDone":21602}
{"date":"2019-11-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03901,"high":0.0398,"low":0.03825,"close":0.03901,"volume":151752436.73814,"volumeNotional":5919869.00352,"tradesDone":13933}
{"date":"2019-11-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03902,"high":0.042,"low":0.03897,"close":0.04127,"volume":320623469.05245,"volumeNotional":13231977.08493,"tradesDone":29524}
{"date":"2019-11-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04126,"high":0.04212,"low":0.03975,"close":0.04032,"volume":158687258.50999,"volumeNotional":6398329.48424,"tradesDone":14568}
{"date":"2019-12-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04032,"high":0.04035,"low":0.03812,"close":0.03956,"volume":141689107.4092,"volumeNotional":5605164.14092,"tradesDone":14139}
{"date":"2019-12-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03956,"high":0.03959,"low":0.03736,"close":0.03793,"volume":114320021.59268,"volumeNotional":4336174.80112,"tradesDone":11845}
{"date":"2019-12-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03793,"high":0.0388,"low":0.0373,"close":0.03775,"volume":82450244.2034,"volumeNotional":3112585.31497,"tradesDone":8143}
{"date":"2019-12-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03774,"high":0.03878,"low":0.03618,"close":0.03712,"volume":162040137.5,"volumeNotional":6014929.904,"tradesDone":15167}
{"date":"2019-12-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03713,"high":0.03815,"low":0.03674,"close":0.03761,"volume":93536606.5,"volumeNotional":3517963.2363,"tradesDone":10016}
{"date":"2019-12-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03756,"high":0.03827,"low":0.03712,"close":0.03822,"volume":123775028.9,"volumeNotional":4731089.20765,"tradesDone":11223}
{"date":"2019-12-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03823,"high":0.0391,"low":0.03796,"close":0.03842,"volume":124781404.7,"volumeNotional":4793943.27431,"tradesDone":11234}
{"date":"2019-12-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03844,"high":0.03887,"low":0.03792,"close":0.03872,"volume":96574814.5,"volumeNotional":3739153.67617,"tradesDone":9250}
{"date":"2019-12-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03872,"high":0.03879,"low":0.03696,"close":0.03723,"volume":147908796.3,"volumeNotional":5506673.01059,"tradesDone":11722}
{"date":"2019-12-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0372,"high":0.03792,"low":0.03604,"close":0.03633,"volume":165084957.5,"volumeNotional":5997848.52872,"tradesDone":12639}
{"date":"2019-12-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03633,"high":0.03716,"low":0.03547,"close":0.03664,"volume":129846724.1,"volumeNotional":4758006.32974,"tradesDone":8982}
{"date":"2019-12-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0367,"high":0.03693,"low":0.03593,"close":0.0365,"volume":158044010.8,"volumeNotional":5768475.05555,"tradesDone":11350}
{"date":"2019-12-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03648,"high":0.03739,"low":0.0364,"close":0.03721,"volume":139634352.2,"volumeNotional":5195905.47446,"tradesDone":9415}
{"date":"2019-12-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03724,"high":0.03731,"low":0.0357,"close":0.03624,"volume":148839518.1,"volumeNotional":5394285.42548,"tradesDone":11387}
{"date":"2019-12-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03621,"high":0.03668,"low":0.03581,"close":0.03649,"volume":108198754.1,"volumeNotional":3947899.61802,"tradesDone":8944}
{"date":"2019-12-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03647,"high":0.03655,"low":0.03311,"close":0.03412,"volume":145350663.1,"volumeNotional":4959021.71741,"tradesDone":13709}
{"date":"2019-12-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03414,"high":0.03439,"low":0.03116,"close":0.03168,"volume":265498116.4,"volumeNotional":8410847.29233,"tradesDone":17232}
{"date":"2019-12-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03167,"high":0.03466,"low":0.03037,"close":0.03436,"volume":287600802.1,"volumeNotional":9881642.57319,"tradesDone":17801}
{"date":"2019-12-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03434,"high":0.03471,"low":0.03286,"close":0.03303,"volume":225310529.2,"volumeNotional":7441031.30732,"tradesDone":12479}
{"date":"2019-12-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03302,"high":0.03405,"low":0.03254,"close":0.0339,"volume":176094433.5,"volumeNotional":5969156.315,"tradesDone":10453}
{"date":"2019-12-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0339,"high":0.03395,"low":0.03286,"close":0.03304,"volume":87178166,"volumeNotional":2880213.46225,"tradesDone":7188}
{"date":"2019-12-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03304,"high":0.03449,"low":0.033,"close":0.03436,"volume":107659405.3,"volumeNotional":3699233.66375,"tradesDone":9834}
{"date":"2019-12-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03437,"high":0.03463,"low":0.03288,"close":0.0331,"volume":166636046.4,"volumeNotional":5516018.00079,"tradesDone":11594}
{"date":"2019-12-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03306,"high":0.03456,"low":0.03282,"close":0.03388,"volume":205176303.9,"volumeNotional":6950490.76098,"tradesDone":12283}
{"date":"2019-12-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03384,"high":0.03403,"low":0.03282,"close":0.03335,"volume":130536253.7,"volumeNotional":4353538.8255,"tradesDone":9057}
{"date":"2019-12-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03339,"high":0.03495,"low":0.03333,"close":0.03415,"volume":143718960.4,"volumeNotional":4907447.95199,"tradesDone":11870}
{"date":"2019-12-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03415,"high":0.03438,"low":0.03156,"close":0.03291,"volume":245727116.2,"volumeNotional":8087148.73844,"tradesDone":16470}
{"date":"2019-12-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03293,"high":0.03419,"low":0.03284,"close":0.03366,"volume":148908816.1,"volumeNotional":5011729.2901,"tradesDone":10159}
{"date":"2019-12-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03358,"high":0.03467,"low":0.03332,"close":0.03412,"volume":110273839.6,"volumeNotional":3763012.6991,"tradesDone":9326}
{"date":"2019-12-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03413,"high":0.03439,"low":0.03316,"close":0.03343,"volume":104691945.5,"volumeNotional":3500133.97935,"tradesDone":9175}
{"date":"2019-12-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03341,"high":0.03382,"low":0.03281,"close":0.03284,"volume":92742466.4,"volumeNotional":3045695.41231,"tradesDone":9352}
{"date":"2020-01-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03285,"high":0.03379,"low":0.03271,"close":0.03348,"volume":62179824.5,"volumeNotional":2081961.69779,"tradesDone":8221}
{"date":"2020-01-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03347,"high":0.0335,"low":0.03225,"close":0.03269,"volume":77626279.4,"volumeNotional":2537406.18654,"tradesDone":9392}
{"date":"2020-01-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03269,"high":0.03444,"low":0.03235,"close":0.03413,"volume":168272079.8,"volumeNotional":5742391.53006,"tradesDone":14909}
{"date":"2020-01-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03418,"high":0.03448,"low":0.03375,"close":0.03437,"volume":148693857.4,"volumeNotional":5110814.63518,"tradesDone":10860}
{"date":"2020-01-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03436,"high":0.03526,"low":0.03421,"close":0.0346,"volume":125248951.1,"volumeNotional":4334121.32792,"tradesDone":11604}
{"date":"2020-01-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03462,"high":0.03735,"low":0.03443,"close":0.03731,"volume":202004611.8,"volumeNotional":7536522.77138,"tradesDone":16211}
{"date":"2020-01-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03732,"high":0.03806,"low":0.0364,"close":0.03701,"volume":311989799.4,"volumeNotional":11546455.47381,"tradesDone":21105}
{"date":"2020-01-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03697,"high":0.03874,"low":0.03579,"close":0.03632,"volume":346016824.4,"volumeNotional":12566550.9255,"tradesDone":22453}
{"date":"2020-01-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0363,"high":0.03637,"low":0.03549,"close":0.03616,"volume":183934879.4,"volumeNotional":6651064.56589,"tradesDone":12649}
{"date":"2020-01-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03616,"high":0.03708,"low":0.03467,"close":0.03694,"volume":215881115.9,"volumeNotional":7974800.08269,"tradesDone":17602}
{"date":"2020-01-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03693,"high":0.0378,"low":0.03643,"close":0.03673,"volume":162745453.8,"volumeNotional":5976994.55783,"tradesDone":13195}
{"date":"2020-01-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03675,"high":0.03791,"low":0.03653,"close":0.0379,"volume":130094696.5,"volumeNotional":4930770.74124,"tradesDone":12486}
{"date":"2020-01-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03789,"high":0.03794,"low":0.0367,"close":0.03682,"volume":96490548.7,"volumeNotional":3553241.77978,"tradesDone":10387}
{"date":"2020-01-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03682,"high":0.04232,"low":0.03681,"close":0.04174,"volume":343423006.7,"volumeNotional":14334510.20489,"tradesDone":22916}
{"date":"2020-01-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04155,"high":0.04322,"low":0.04003,"close":0.04276,"volume":450168353,"volumeNotional":19248421.54191,"tradesDone":22431}
{"date":"2020-01-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04278,"high":0.04332,"low":0.04017,"close":0.04163,"volume":268965302.5,"volumeNotional":11197023.72963,"tradesDone":18489}
{"date":"2020-01-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04171,"high":0.04592,"low":0.04115,"close":0.04493,"volume":339457921.8,"volumeNotional":15250549.93221,"tradesDone":22770}
{"date":"2020-01-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04487,"high":0.04581,"low":0.04313,"close":0.04489,"volume":335066440,"volumeNotional":15041753.94691,"tradesDone":20724}
{"date":"2020-01-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04489,"high":0.04598,"low":0.04137,"close":0.042,"volume":291345691.1,"volumeNotional":12236656.27982,"tradesDone":18464}
{"date":"2020-01-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04202,"high":0.04434,"low":0.04198,"close":0.04386,"volume":260766813.9,"volumeNotional":11436802.01322,"tradesDone":16901}
{"date":"2020-01-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04377,"high":0.04676,"low":0.04346,"close":0.04603,"volume":347293210.3,"volumeNotional":15984512.5094,"tradesDone":25073}
{"date":"2020-01-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04602,"high":0.04652,"low":0.04524,"close":0.04576,"volume":242842232.8,"volumeNotional":11111710.10196,"tradesDone":16594}
{"date":"2020-01-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04573,"high":0.04591,"low":0.04212,"close":0.04335,"volume":254661183.6,"volumeNotional":11039603.26036,"tradesDone":19012}
{"date":"2020-01-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04321,"high":0.04534,"low":0.04136,"close":0.04498,"volume":107709406,"volumeNotional":4845178.37762,"tradesDone":3798}
{"date":"2020-01-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04488,"high":0.04524,"low":0.04297,"close":0.04315,"volume":77636859,"volumeNotional":3349712.15473,"tradesDone":3225}
{"date":"2020-01-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04341,"high":0.04468,"low":0.04323,"close":0.04468,"volume":95022050,"volumeNotional":4245322.64898,"tradesDone":7685}
{"date":"2020-01-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04477,"high":0.049,"low":0.04403,"close":0.04793,"volume":408299470.1,"volumeNotional":19571539.14175,"tradesDone":31956}
{"date":"2020-01-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04798,"high":0.05469,"low":0.04749,"close":0.05314,"volume":971324056.3,"volumeNotional":51620154.0283,"tradesDone":68389}
{"date":"2020-01-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05308,"high":0.05768,"low":0.0526,"close":0.05331,"volume":832060803,"volumeNotional":44355893.69442,"tradesDone":54040}
{"date":"2020-01-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05328,"high":0.05727,"low":0.05223,"close":0.05613,"volume":663959549.5,"volumeNotional":37267133.9711,"tradesDone":46453}
{"date":"2020-01-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05611,"high":0.05678,"low":0.05216,"close":0.05386,"volume":602049625.5,"volumeNotional":32428636.10448,"tradesDone":71743}
{"date":"2020-02-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05389,"high":0.0572,"low":0.05314,"close":0.05607,"volume":417012912.7,"volumeNotional":23381201.52249,"tradesDone":61053}
{"date":"2020-02-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05606,"high":0.05868,"low":0.05489,"close":0.05568,"volume":657524293.4,"volumeNotional":36608794.03069,"tradesDone":75782}
{"date":"2020-02-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05567,"high":0.05783,"low":0.05525,"close":0.05697,"volume":406309022.5,"volumeNotional":23145575.95688,"tradesDone":40544}
{"date":"2020-02-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05698,"high":0.05787,"low":0.05397,"close":0.056,"volume":347295617.4,"volumeNotional":19447267.5943,"tradesDone":37640}
{"date":"2020-02-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05601,"high":0.06019,"low":0.05561,"close":0.05931,"volume":422208985.8,"volumeNotional":25040787.93526,"tradesDone":43819}
{"date":"2020-02-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05939,"high":0.06087,"low":0.05801,"close":0.06008,"volume":420467132.7,"volumeNotional":25263392.55762,"tradesDone":43528}
{"date":"2020-02-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06005,"high":0.06276,"low":0.05944,"close":0.0599,"volume":381810140.4,"volumeNotional":22871825.5634,"tradesDone":42276}
{"date":"2020-02-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05989,"high":0.06134,"low":0.05744,"close":0.06002,"volume":315732391.9,"volumeNotional":18951580.5703,"tradesDone":32314}
{"date":"2020-02-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06007,"high":0.06239,"low":0.05998,"close":0.06187,"volume":288910390.6,"volumeNotional":17873997.81157,"tradesDone":27150}
{"date":"2020-02-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06187,"high":0.06209,"low":0.05842,"close":0.06031,"volume":329234487.8,"volumeNotional":19856812.49227,"tradesDone":34598}
{"date":"2020-02-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0603,"high":0.0635,"low":0.0589,"close":0.06335,"volume":308357324.3,"volumeNotional":19535756.46241,"tradesDone":31302}
{"date":"2020-02-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06343,"high":0.07035,"low":0.06337,"close":0.06818,"volume":489548764.8,"volumeNotional":33376810.22226,"tradesDone":50693}
{"date":"2020-02-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06823,"high":0.0723,"low":0.06597,"close":0.06869,"volume":464430034.7,"volumeNotional":31900788.14807,"tradesDone":42921}
{"date":"2020-02-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06867,"high":0.07126,"low":0.06717,"close":0.07075,"volume":388572645.8,"volumeNotional":27490296.21833,"tradesDone":39938}
{"date":"2020-02-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07063,"high":0.07136,"low":0.0629,"close":0.06425,"volume":308867170,"volumeNotional":19845627.86526,"tradesDone":32319}
{"date":"2020-02-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06431,"high":0.06712,"low":0.05842,"close":0.06152,"volume":327299200.8,"volumeNotional":20137073.54257,"tradesDone":42191}
{"date":"2020-02-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06148,"high":0.06232,"low":0.05591,"close":0.06019,"volume":338978993.6,"volumeNotional":20403814.18039,"tradesDone":41004}
{"date":"2020-02-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06022,"high":0.06373,"low":0.05794,"close":0.06275,"volume":473034558.6,"volumeNotional":29682955.32036,"tradesDone":59673}
{"date":"2020-02-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0628,"high":0.0631,"low":0.05709,"close":0.05735,"volume":309621729.7,"volumeNotional":17757451.47235,"tradesDone":38383}
{"date":"2020-02-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05728,"high":0.05894,"low":0.05519,"close":0.05815,"volume":330244057.68913,"volumeNotional":19203498.01958,"tradesDone":50046}
{"date":"2020-02-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05806,"high":0.05999,"low":0.05745,"close":0.05854,"volume":307107029.49568,"volumeNotional":17979115.38085,"tradesDone":39294}
{"date":"2020-02-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05851,"high":0.05907,"low":0.05699,"close":0.05823,"volume":193680234.5,"volumeNotional":11278860.29049,"tradesDone":32305}
{"date":"2020-02-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05819,"high":0.062,"low":0.05812,"close":0.06151,"volume":257739057,"volumeNotional":15853577.09432,"tradesDone":31527}
{"date":"2020-02-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06145,"high":0.06179,"low":0.0573,"close":0.05905,"volume":327052601.3,"volumeNotional":19310915.87545,"tradesDone":38552}
{"date":"2020-02-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05901,"high":0.05916,"low":0.05588,"close":0.05606,"volume":315145624.6,"volumeNotional":17668294.25211,"tradesDone":42114}
{"date":"2020-02-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05604,"high":0.05667,"low":0.04655,"close":0.04923,"volume":704349243.4,"volumeNotional":34678297.59177,"tradesDone":92059}
{"date":"2020-02-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04887,"high":0.05217,"low":0.04631,"close":0.04985,"volume":456298734.9,"volumeNotional":22745822.09962,"tradesDone":72273}
{"date":"2020-02-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04985,"high":0.05134,"low":0.04651,"close":0.04885,"volume":416545453.6,"volumeNotional":20346282.4239,"tradesDone":49801}
{"date":"2020-02-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04892,"high":0.04996,"low":0.04708,"close":0.0471,"volume":296689321,"volumeNotional":13974390.30775,"tradesDone":30801}
{"date":"2020-03-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04703,"high":0.04831,"low":0.04507,"close":0.04562,"volume":337231308.7,"volumeNotional":15384046.34755,"tradesDone":36060}
{"date":"2020-03-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04557,"high":0.0498,"low":0.04542,"close":0.04922,"volume":304557323.9,"volumeNotional":14990577.00782,"tradesDone":35319}
{"date":"2020-03-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04921,"high":0.0494,"low":0.04743,"close":0.04866,"volume":270745268.3,"volumeNotional":13173555.40554,"tradesDone":28267}
{"date":"2020-03-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04865,"high":0.05032,"low":0.04791,"close":0.04898,"volume":266833778.2,"volumeNotional":13068671.16346,"tradesDone":31205}
{"date":"2020-03-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04894,"high":0.05229,"low":0.04894,"close":0.05092,"volume":317907537,"volumeNotional":16186813.61217,"tradesDone":31999}
{"date":"2020-03-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.051,"high":0.05174,"low":0.04985,"close":0.05173,"volume":220366796.3,"volumeNotional":11399442.56876,"tradesDone":20625}
{"date":"2020-03-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05169,"high":0.05184,"low":0.04816,"close":0.04878,"volume":200379301.8,"volumeNotional":9773750.61915,"tradesDone":21605}
{"date":"2020-03-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04875,"high":0.04876,"low":0.04232,"close":0.04291,"volume":361694710.4,"volumeNotional":15519738.72398,"tradesDone":37169}
{"date":"2020-03-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0429,"high":0.04398,"low":0.03896,"close":0.04155,"volume":498817714.9,"volumeNotional":20726300.79644,"tradesDone":46878}
{"date":"2020-03-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04151,"high":0.04298,"low":0.04036,"close":0.04147,"volume":399379486.9,"volumeNotional":16560971.58134,"tradesDone":43858}
{"date":"2020-03-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04147,"high":0.04181,"low":0.03731,"close":0.0397,"volume":397870241.3,"volumeNotional":15794086.08735,"tradesDone":45104}
{"date":"2020-03-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03925,"high":0.03939,"low":0.0284,"close":0.02862,"volume":358564591.7,"volumeNotional":10262911.41836,"tradesDone":32533}
{"date":"2020-03-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02414,"high":0.02924,"low":0.01962,"close":0.02862,"volume":323008480.49148,"volumeNotional":9243564.29963,"tradesDone":11435}
{"date":"2020-03-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02795,"high":0.0289,"low":0.02567,"close":0.02588,"volume":461415960.18293,"volumeNotional":11941444.79763,"tradesDone":41783}
{"date":"2020-03-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02579,"high":0.02874,"low":0.02549,"close":0.02688,"volume":295070910.76666,"volumeNotional":7931863.08557,"tradesDone":32162}
{"date":"2020-03-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02692,"high":0.02697,"low":0.0218,"close":0.02423,"volume":342319228.77878,"volumeNotional":8293815.07199,"tradesDone":34592}
{"date":"2020-03-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02455,"high":0.0265,"low":0.02407,"close":0.02577,"volume":475529244.73135,"volumeNotional":12252689.35936,"tradesDone":39072}
{"date":"2020-03-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02572,"high":0.02652,"low":0.02429,"close":0.02602,"volume":359925300.54606,"volumeNotional":9366826.36541,"tradesDone":32953}
{"date":"2020-03-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02608,"high":0.03195,"low":0.0258,"close":0.0303,"volume":515675119.70323,"volumeNotional":15625570.82797,"tradesDone":44290}
{"date":"2020-03-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03028,"high":0.03397,"low":0.0266,"close":0.02945,"volume":740663597.58761,"volumeNotional":21811710.36651,"tradesDone":63725}
{"date":"2020-03-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02942,"high":0.03066,"low":0.0279,"close":0.02948,"volume":500320156.28856,"volumeNotional":14747458.50397,"tradesDone":40116}
{"date":"2020-03-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02944,"high":0.03042,"low":0.0268,"close":0.02704,"volume":401223702.67072,"volumeNotional":10848590.47417,"tradesDone":31960}
{"date":"2020-03-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02703,"high":0.02991,"low":0.02659,"close":0.02926,"volume":430329740.66617,"volumeNotional":12591902.24773,"tradesDone":32359}
{"date":"2020-03-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02926,"high":0.0304,"low":0.02875,"close":0.03023,"volume":359722617.1729,"volumeNotional":10873567.22526,"tradesDone":28386}
{"date":"2020-03-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03024,"high":0.03043,"low":0.02875,"close":0.02946,"volume":322667573.89441,"volumeNotional":9504248.19255,"tradesDone":27206}
{"date":"2020-03-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02949,"high":0.03101,"low":0.02923,"close":0.03086,"volume":285710498.33124,"volumeNotional":8818015.26413,"tradesDone":22716}
{"date":"2020-03-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03086,"high":0.03141,"low":0.0283,"close":0.02882,"volume":325070707.79596,"volumeNotional":9368174.59888,"tradesDone":28120}
{"date":"2020-03-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02883,"high":0.02997,"low":0.02782,"close":0.02975,"volume":362871691.11215,"volumeNotional":10794694.02243,"tradesDone":27701}
{"date":"2020-03-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02978,"high":0.02997,"low":0.02803,"close":0.02806,"volume":265506797.04764,"volumeNotional":7449572.23445,"tradesDone":19138}
{"date":"2020-03-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02808,"high":0.03044,"low":0.02799,"close":0.02964,"volume":292435981.78633,"volumeNotional":8667041.06844,"tradesDone":26415}
{"date":"2020-03-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.02964,"high":0.03066,"low":0.0295,"close":0.03045,"volume":223424811.17653,"volumeNotional":6803652.41165,"tradesDone":22591}
{"date":"2020-04-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03046,"high":0.03097,"low":0.02942,"close":0.03096,"volume":307293031.01974,"volumeNotional":9512258.429,"tradesDone":27865}
{"date":"2020-04-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03096,"high":0.03351,"low":0.0307,"close":0.03188,"volume":389744067.73772,"volumeNotional":12423792.19355,"tradesDone":38021}
{"date":"2020-04-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03186,"high":0.03272,"low":0.03157,"close":0.03229,"volume":283015295.58766,"volumeNotional":9138816.52358,"tradesDone":23853}
{"date":"2020-04-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0323,"high":0.03271,"low":0.03171,"close":0.03245,"volume":236400904.06103,"volumeNotional":7671912.10441,"tradesDone":19166}
{"date":"2020-04-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03245,"high":0.03256,"low":0.0316,"close":0.0319,"volume":146899466.36205,"volumeNotional":4685467.77574,"tradesDone":13059}
{"date":"2020-04-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03191,"high":0.03611,"low":0.0319,"close":0.03594,"volume":418917464.31508,"volumeNotional":15054899.37153,"tradesDone":37934}
{"date":"2020-04-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03592,"high":0.03694,"low":0.0345,"close":0.03525,"volume":445389961.08535,"volumeNotional":15701142.131,"tradesDone":35163}
{"date":"2020-04-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03529,"high":0.03683,"low":0.03524,"close":0.03641,"volume":313467653.5043,"volumeNotional":11413221.50085,"tradesDone":26353}
{"date":"2020-04-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03639,"high":0.03659,"low":0.03525,"close":0.03607,"volume":199150445.75594,"volumeNotional":7183873.90244,"tradesDone":19293}
{"date":"2020-04-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03608,"high":0.0362,"low":0.03215,"close":0.03321,"volume":364033055.71058,"volumeNotional":12088516.76623,"tradesDone":34361}
{"date":"2020-04-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03323,"high":0.03409,"low":0.03264,"close":0.03343,"volume":230160348.34697,"volumeNotional":7694913.56229,"tradesDone":20045}
{"date":"2020-04-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03342,"high":0.03489,"low":0.03291,"close":0.03347,"volume":203524270.01533,"volumeNotional":6812973.24877,"tradesDone":18511}
{"date":"2020-04-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03344,"high":0.03353,"low":0.0319,"close":0.03311,"volume":285341142.35029,"volumeNotional":9447749.99963,"tradesDone":27805}
{"date":"2020-04-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03311,"high":0.03376,"low":0.03268,"close":0.03312,"volume":181537777.21229,"volumeNotional":6012009.23291,"tradesDone":17499}
{"date":"2020-04-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03311,"high":0.03369,"low":0.03178,"close":0.03185,"volume":170824662.13682,"volumeNotional":5441595.03208,"tradesDone":20609}
{"date":"2020-04-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03184,"high":0.03499,"low":0.0309,"close":0.03446,"volume":378706472.36331,"volumeNotional":13049345.33949,"tradesDone":35097}
{"date":"2020-04-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03444,"high":0.03493,"low":0.03403,"close":0.03433,"volume":187489467.39329,"volumeNotional":6436919.44265,"tradesDone":16033}
{"date":"2020-04-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03432,"high":0.03698,"low":0.03431,"close":0.03653,"volume":223166672.34255,"volumeNotional":8153177.61752,"tradesDone":23553}
{"date":"2020-04-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03656,"high":0.03675,"low":0.03507,"close":0.0355,"volume":261523852.28594,"volumeNotional":9285292.49729,"tradesDone":23955}
{"date":"2020-04-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0355,"high":0.03658,"low":0.03382,"close":0.03392,"volume":335238554.4696,"volumeNotional":11369982.43004,"tradesDone":32603}
{"date":"2020-04-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0339,"high":0.03499,"low":0.03371,"close":0.03453,"volume":218735801.53392,"volumeNotional":7553989.98434,"tradesDone":20218}
{"date":"2020-04-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0345,"high":0.03668,"low":0.03436,"close":0.03665,"volume":168997210.08556,"volumeNotional":6194045.18337,"tradesDone":16709}
{"date":"2020-04-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.03667,"high":0.04259,"low":0.03644,"close":0.04083,"volume":110325349.20028,"volumeNotional":4504944.89935,"tradesDone":7447}
{"date":"2020-04-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0409,"high":0.04388,"low":0.0409,"close":0.04168,"volume":136343848.21179,"volumeNotional":5683278.89916,"tradesDone":7419}
{"date":"2020-04-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04166,"high":0.04364,"low":0.04104,"close":0.04227,"volume":134813877.87324,"volumeNotional":5698465.55064,"tradesDone":5836}
{"date":"2020-04-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04227,"high":0.04633,"low":0.04192,"close":0.04597,"volume":103974133.23582,"volumeNotional":4779233.32753,"tradesDone":7749}
{"date":"2020-04-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04593,"high":0.0476,"low":0.04431,"close":0.0464,"volume":115089363.62446,"volumeNotional":5340499.33189,"tradesDone":8619}
{"date":"2020-04-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04649,"high":0.04841,"low":0.04591,"close":0.04692,"volume":12516648.65003,"volumeNotional":587331.22125,"tradesDone":4258}
{"date":"2020-04-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04684,"high":0.05197,"low":0.04682,"close":0.05145,"volume":15532621.77832,"volumeNotional":799153.39049,"tradesDone":4575}
{"date":"2020-04-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05144,"high":0.05436,"low":0.04709,"close":0.04759,"volume":12420911.86839,"volumeNotional":591098.7749,"tradesDone":5594}
{"date":"2020-05-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04751,"high":0.05182,"low":0.04748,"close":0.05093,"volume":11208875.501,"volumeNotional":570890.44702,"tradesDone":3326}
{"date":"2020-05-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05124,"high":0.05131,"low":0.05033,"close":0.05091,"volume":53030407.1912,"volumeNotional":2700012.31089,"tradesDone":6204}
{"date":"2020-05-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05095,"high":0.05169,"low":0.04757,"close":0.04898,"volume":373822320.4,"volumeNotional":18310350.5567,"tradesDone":41621}
{"date":"2020-05-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04897,"high":0.05026,"low":0.04612,"close":0.04942,"volume":568365319.5,"volumeNotional":28090974.23099,"tradesDone":65651}
{"date":"2020-05-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04942,"high":0.0506,"low":0.04868,"close":0.04943,"volume":352612934.7,"volumeNotional":17428536.61699,"tradesDone":33763}
{"date":"2020-05-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04934,"high":0.05118,"low":0.04864,"close":0.04889,"volume":324952140.3,"volumeNotional":15886355.41762,"tradesDone":34701}
{"date":"2020-05-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04888,"high":0.05149,"low":0.04827,"close":0.05108,"volume":327880716.8,"volumeNotional":16746551.34989,"tradesDone":39106}
{"date":"2020-05-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05121,"high":0.05376,"low":0.05088,"close":0.05201,"volume":338982968.3,"volumeNotional":17630504.18128,"tradesDone":35983}
{"date":"2020-05-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05201,"high":0.05308,"low":0.05121,"close":0.05145,"volume":229723152.6,"volumeNotional":11819256.20127,"tradesDone":26662}
{"date":"2020-05-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05145,"high":0.05156,"low":0.04435,"close":0.04755,"volume":550054606.8,"volumeNotional":26155096.55334,"tradesDone":55333}
{"date":"2020-05-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04758,"high":0.05,"low":0.04485,"close":0.04779,"volume":535212969,"volumeNotional":25577827.78851,"tradesDone":65952}
{"date":"2020-05-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.04778,"high":0.05118,"low":0.04772,"close":0.05043,"volume":371485429,"volumeNotional":18734010.18447,"tradesDone":42835}
{"date":"2020-05-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05043,"high":0.05227,"low":0.0496,"close":0.05147,"volume":277659878.4,"volumeNotional":14291153.94125,"tradesDone":37395}
{"date":"2020-05-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05147,"high":0.052,"low":0.05039,"close":0.05098,"volume":275887080.3,"volumeNotional":14064723.35369,"tradesDone":32140}
{"date":"2020-05-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05098,"high":0.05197,"low":0.04951,"close":0.05026,"volume":254093483.6,"volumeNotional":12770738.48574,"tradesDone":34751}
{"date":"2020-05-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05031,"high":0.05141,"low":0.04989,"close":0.051,"volume":161901812.7,"volumeNotional":8256992.4477,"tradesDone":20280}
{"date":"2020-05-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.051,"high":0.05225,"low":0.05089,"close":0.05129,"volume":132874193.6,"volumeNotional":6815117.38974,"tradesDone":19329}
{"date":"2020-05-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05128,"high":0.055,"low":0.05113,"close":0.05434,"volume":359909268.8,"volumeNotional":19557469.66659,"tradesDone":43400}
{"date":"2020-05-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05433,"high":0.057,"low":0.05255,"close":0.05677,"volume":294210864.5,"volumeNotional":16702350.77767,"tradesDone":32321}
{"date":"2020-05-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05675,"high":0.0576,"low":0.05382,"close":0.05689,"volume":312638989.5,"volumeNotional":17786032.11266,"tradesDone":36234}
{"date":"2020-05-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05686,"high":0.0576,"low":0.05023,"close":0.05207,"volume":405771618.7,"volumeNotional":21128528.18571,"tradesDone":46998}
{"date":"2020-05-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0521,"high":0.057,"low":0.05133,"close":0.05576,"volume":358164957.6,"volumeNotional":19971278.03578,"tradesDone":44071}
{"date":"2020-05-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05576,"high":0.05648,"low":0.0542,"close":0.0549,"volume":204914013.2,"volumeNotional":11249779.32468,"tradesDone":28711}
{"date":"2020-05-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0549,"high":0.05616,"low":0.0512,"close":0.05125,"volume":243159495.8,"volumeNotional":12461924.15975,"tradesDone":31126}
{"date":"2020-05-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05129,"high":0.05434,"low":0.05102,"close":0.0539,"volume":282163519.9,"volumeNotional":15208613.72261,"tradesDone":42725}
{"date":"2020-05-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05394,"high":0.05417,"low":0.05189,"close":0.05355,"volume":218137958.8,"volumeNotional":11681287.69374,"tradesDone":24655}
{"date":"2020-05-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05356,"high":0.05595,"low":0.05302,"close":0.05513,"volume":270319992.2,"volumeNotional":14902741.16999,"tradesDone":34092}
{"date":"2020-05-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.05512,"high":0.06766,"low":0.05487,"close":0.06499,"volume":710085798,"volumeNotional":46148476.01202,"tradesDone":98412}
{"date":"2020-05-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06495,"high":0.06667,"low":0.06252,"close":0.06469,"volume":561272558.3,"volumeNotional":36308721.79643,"tradesDone":74065}
{"date":"2020-05-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.06469,"high":0.07748,"low":0.06373,"close":0.07691,"volume":1024041490.5,"volumeNotional":78759031.03435,"tradesDone":139027}
{"date":"2020-05-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07688,"high":0.0865,"low":0.072,"close":0.0739,"volume":1591752648.5,"volumeNotional":117630520.72415,"tradesDone":265615}
{"date":"2020-06-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07391,"high":0.08306,"low":0.07389,"close":0.08093,"volume":1001802754.9,"volumeNotional":81075896.95406,"tradesDone":173684}
{"date":"2020-06-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08096,"high":0.08248,"low":0.07269,"close":0.07872,"volume":654867948.1,"volumeNotional":51551204.87443,"tradesDone":96937}
{"date":"2020-06-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07872,"high":0.0861,"low":0.07707,"close":0.08558,"volume":746675602.9,"volumeNotional":63900498.09618,"tradesDone":116449}
{"date":"2020-06-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08558,"high":0.09039,"low":0.08342,"close":0.08882,"volume":873612545.8,"volumeNotional":77594266.31796,"tradesDone":139451}
{"date":"2020-06-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08882,"high":0.08914,"low":0.08393,"close":0.08517,"volume":480984869.2,"volumeNotional":40965481.30976,"tradesDone":94721}
{"date":"2020-06-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08519,"high":0.0873,"low":0.08475,"close":0.08614,"volume":274342754.6,"volumeNotional":23631884.88124,"tradesDone":65896}
{"date":"2020-06-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08616,"high":0.08867,"low":0.08281,"close":0.08657,"volume":449802374.3,"volumeNotional":38939391.54315,"tradesDone":106524}
{"date":"2020-06-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08655,"high":0.08695,"low":0.08458,"close":0.08648,"volume":216777858,"volumeNotional":18746949.15984,"tradesDone":53308}
{"date":"2020-06-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08649,"high":0.08678,"low":0.08284,"close":0.08291,"volume":228581184.8,"volumeNotional":18951666.03177,"tradesDone":59115}
{"date":"2020-06-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08292,"high":0.08399,"low":0.07938,"close":0.0836,"volume":425300141.1,"volumeNotional":35555091.79596,"tradesDone":94594}
{"date":"2020-06-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0836,"high":0.08512,"low":0.073,"close":0.07527,"volume":446057763.8,"volumeNotional":33574767.88123,"tradesDone":101554}
{"date":"2020-06-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07527,"high":0.0809,"low":0.07497,"close":0.07948,"volume":323950725,"volumeNotional":25747603.623,"tradesDone":79743}
{"date":"2020-06-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07948,"high":0.07959,"low":0.077,"close":0.07906,"volume":161240000.7,"volumeNotional":12747634.45534,"tradesDone":42602}
{"date":"2020-06-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07909,"high":0.07918,"low":0.07561,"close":0.07642,"volume":135355914.6,"volumeNotional":10343898.99373,"tradesDone":33507}
{"date":"2020-06-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07644,"high":0.07984,"low":0.0693,"close":0.07824,"volume":567098709.6,"volumeNotional":44369803.0391,"tradesDone":117784}
{"date":"2020-06-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07822,"high":0.07978,"low":0.07707,"close":0.07925,"volume":276286143.9,"volumeNotional":21895676.90407,"tradesDone":54108}
{"date":"2020-06-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07925,"high":0.08398,"low":0.07729,"close":0.08349,"volume":470477521.4,"volumeNotional":39280168.26169,"tradesDone":75081}
{"date":"2020-06-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0835,"high":0.08454,"low":0.08001,"close":0.08177,"volume":316838158.3,"volumeNotional":25907856.20419,"tradesDone":52255}
{"date":"2020-06-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08177,"high":0.0819,"low":0.07844,"close":0.07988,"volume":273185135.5,"volumeNotional":21822028.62374,"tradesDone":48941}
{"date":"2020-06-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07993,"high":0.08023,"low":0.077,"close":0.07954,"volume":152639646.9,"volumeNotional":12140957.51443,"tradesDone":28822}
{"date":"2020-06-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07956,"high":0.08099,"low":0.07814,"close":0.07841,"volume":150318561.8,"volumeNotional":11786478.43074,"tradesDone":28687}
{"date":"2020-06-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07839,"high":0.08396,"low":0.07821,"close":0.08355,"volume":225996467,"volumeNotional":18882004.81785,"tradesDone":39464}
{"date":"2020-06-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08359,"high":0.08445,"low":0.08152,"close":0.08276,"volume":173136119.4,"volumeNotional":14328745.24154,"tradesDone":33706}
{"date":"2020-06-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08278,"high":0.08723,"low":0.07995,"close":0.08254,"volume":416966875.9,"volumeNotional":34416445.93679,"tradesDone":68229}
{"date":"2020-06-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08251,"high":0.08351,"low":0.07863,"close":0.08167,"volume":253644839,"volumeNotional":20715174.00113,"tradesDone":41351}
{"date":"2020-06-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08166,"high":0.08181,"low":0.07934,"close":0.08062,"volume":189211397.8,"volumeNotional":15254222.89064,"tradesDone":34058}
{"date":"2020-06-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08063,"high":0.081,"low":0.07583,"close":0.07738,"volume":193255488.2,"volumeNotional":14954109.67692,"tradesDone":32892}
{"date":"2020-06-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07738,"high":0.08109,"low":0.0762,"close":0.08028,"volume":230373628.4,"volumeNotional":18494394.88795,"tradesDone":34278}
{"date":"2020-06-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08026,"high":0.08389,"low":0.08026,"close":0.08105,"volume":196678622.3,"volumeNotional":15940802.33742,"tradesDone":28482}
{"date":"2020-07-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09284,"high":0.09708,"low":0.09064,"close":0.09681,"volume":189134907,"volumeNotional":18310150.34667,"tradesDone":25486}
{"date":"2020-07-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09685,"high":0.09685,"low":0.08742,"close":0.09291,"volume":693704926.6,"volumeNotional":64452124.73041,"tradesDone":119712}
{"date":"2020-07-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09291,"high":0.1021,"low":0.09221,"close":0.09654,"volume":690799829.5,"volumeNotional":66689815.53993,"tradesDone":108337}
{"date":"2020-07-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09652,"high":0.10118,"low":0.09591,"close":0.10005,"volume":490805389.1,"volumeNotional":49105079.17946,"tradesDone":81507}
{"date":"2020-07-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10005,"high":0.10005,"low":0.0942,"close":0.09813,"volume":397913451.9,"volumeNotional":39047247.03495,"tradesDone":79751}
{"date":"2020-07-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09815,"high":0.10676,"low":0.09722,"close":0.10512,"volume":473375192.5,"volumeNotional":49761200.2356,"tradesDone":95415}
{"date":"2020-07-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10512,"high":0.11916,"low":0.10289,"close":0.11764,"volume":775739740.8,"volumeNotional":91258023.10771,"tradesDone":149368}
{"date":"2020-07-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11764,"high":0.13877,"low":0.1147,"close":0.12993,"volume":1584699569.3,"volumeNotional":205900015.03915,"tradesDone":330289}
{"date":"2020-07-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12992,"high":0.12993,"low":0.11766,"close":0.12403,"volume":807597126.9,"volumeNotional":100166271.64941,"tradesDone":165830}
{"date":"2020-07-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12401,"high":0.12428,"low":0.11026,"close":0.11846,"volume":808057758.1,"volumeNotional":95722522.02453,"tradesDone":159163}
{"date":"2020-07-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11843,"high":0.12726,"low":0.11767,"close":0.12523,"volume":451843681.8,"volumeNotional":56584384.27181,"tradesDone":99236}
{"date":"2020-07-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12519,"high":0.12849,"low":0.12087,"close":0.12685,"volume":392912505,"volumeNotional":49840951.25925,"tradesDone":85594}
{"date":"2020-07-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12689,"high":0.136,"low":0.12078,"close":0.12427,"volume":621168610.6,"volumeNotional":77192623.23926,"tradesDone":146681}
{"date":"2020-07-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12426,"high":0.13466,"low":0.1208,"close":0.13255,"volume":563522318.4,"volumeNotional":74694883.30392,"tradesDone":139189}
{"date":"2020-07-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13254,"high":0.13283,"low":0.12732,"close":0.13069,"volume":370682346.2,"volumeNotional":48444475.82488,"tradesDone":81666}
{"date":"2020-07-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13071,"high":0.13333,"low":0.11829,"close":0.12602,"volume":523921843.6,"volumeNotional":66024630.73047,"tradesDone":113730}
{"date":"2020-07-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12605,"high":0.12671,"low":0.12163,"close":0.12224,"volume":269816004.7,"volumeNotional":32982308.41453,"tradesDone":61358}
{"date":"2020-07-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12224,"high":0.12475,"low":0.11823,"close":0.12268,"volume":274518179.6,"volumeNotional":33677890.27333,"tradesDone":60278}
{"date":"2020-07-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12267,"high":0.12475,"low":0.12113,"close":0.124,"volume":170941236.1,"volumeNotional":21196713.2764,"tradesDone":36835}
{"date":"2020-07-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12401,"high":0.12431,"low":0.11465,"close":0.11771,"volume":235300624.6,"volumeNotional":27697236.52167,"tradesDone":53324}
{"date":"2020-07-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11772,"high":0.12468,"low":0.11671,"close":0.12321,"volume":260880715.5,"volumeNotional":32143112.95676,"tradesDone":60683}
{"date":"2020-07-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1232,"high":0.12466,"low":0.12032,"close":0.1238,"volume":148757490.8,"volumeNotional":18416177.36104,"tradesDone":34164}
{"date":"2020-07-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12385,"high":0.12607,"low":0.12333,"close":0.12422,"volume":233344422.6,"volumeNotional":28986044.17537,"tradesDone":46445}
{"date":"2020-07-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1242,"high":0.12437,"low":0.12053,"close":0.12197,"volume":185127742.6,"volumeNotional":22580030.76492,"tradesDone":38137}
{"date":"2020-07-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.122,"high":0.14588,"low":0.12195,"close":0.14363,"volume":851485004.5,"volumeNotional":122298791.19634,"tradesDone":158746}
{"date":"2020-07-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14382,"high":0.15439,"low":0.14138,"close":0.14849,"volume":942681960.3,"volumeNotional":139974971.02001,"tradesDone":175713}
{"date":"2020-07-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14847,"high":0.14984,"low":0.13009,"close":0.1386,"volume":900625331.5,"volumeNotional":124823183.04004,"tradesDone":158710}
{"date":"2020-07-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13862,"high":0.15096,"low":0.13402,"close":0.14892,"volume":859956012.8,"volumeNotional":128067850.55404,"tradesDone":166411}
{"date":"2020-07-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14896,"high":0.14987,"low":0.13808,"close":0.13972,"volume":637167437,"volumeNotional":89024226.68782,"tradesDone":117243}
{"date":"2020-07-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13976,"high":0.14259,"low":0.13689,"close":0.14053,"volume":397739060.9,"volumeNotional":55893431.07342,"tradesDone":74857}
{"date":"2020-07-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14054,"high":0.1413,"low":0.13594,"close":0.13878,"volume":298238618.3,"volumeNotional":41390948.61237,"tradesDone":58385}
{"date":"2020-08-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13875,"high":0.14687,"low":0.13817,"close":0.14409,"volume":511052391.4,"volumeNotional":73638066.52055,"tradesDone":101576}
{"date":"2020-08-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14406,"high":0.14836,"low":0.1315,"close":0.13374,"volume":475861897,"volumeNotional":63639900.304,"tradesDone":97856}
{"date":"2020-08-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13383,"high":0.13919,"low":0.13202,"close":0.13727,"volume":336742182.3,"volumeNotional":46224418.87515,"tradesDone":62969}
{"date":"2020-08-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13733,"high":0.14819,"low":0.13608,"close":0.14334,"volume":497000518.8,"volumeNotional":71238934.90998,"tradesDone":96180}
{"date":"2020-08-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1433,"high":0.14526,"low":0.13979,"close":0.14226,"volume":347949289.3,"volumeNotional":49497640.55514,"tradesDone":62104}
{"date":"2020-08-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1423,"high":0.1458,"low":0.13987,"close":0.14441,"volume":337446967.9,"volumeNotional":48730112.31239,"tradesDone":63931}
{"date":"2020-08-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14442,"high":0.14741,"low":0.13486,"close":0.13888,"volume":330747491.1,"volumeNotional":45935170.52705,"tradesDone":58338}
{"date":"2020-08-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13893,"high":0.14779,"low":0.13725,"close":0.14694,"volume":368167032.5,"volumeNotional":54098976.73088,"tradesDone":68955}
{"date":"2020-08-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14696,"high":0.15224,"low":0.14203,"close":0.14513,"volume":501046251.8,"volumeNotional":72715143.54301,"tradesDone":92430}
{"date":"2020-08-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14513,"high":0.1465,"low":0.14197,"close":0.14381,"volume":364106448.8,"volumeNotional":52361642.27752,"tradesDone":61452}
{"date":"2020-08-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14375,"high":0.14448,"low":0.13135,"close":0.13684,"volume":329654915.2,"volumeNotional":45110623.95709,"tradesDone":60550}
{"date":"2020-08-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13685,"high":0.13785,"low":0.12496,"close":0.13671,"volume":410826129.3,"volumeNotional":56163259.01283,"tradesDone":84771}
{"date":"2020-08-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13672,"high":0.14209,"low":0.13326,"close":0.13933,"volume":360478265.2,"volumeNotional":50227061.88595,"tradesDone":70937}
{"date":"2020-08-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13942,"high":0.14114,"low":0.13734,"close":0.13826,"volume":267684563.4,"volumeNotional":37008733.40372,"tradesDone":61860}
{"date":"2020-08-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13826,"high":0.14179,"low":0.13622,"close":0.13836,"volume":302270717,"volumeNotional":41822900.36951,"tradesDone":71136}
{"date":"2020-08-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13838,"high":0.1396,"low":0.13503,"close":0.13853,"volume":219977136.8,"volumeNotional":30474207.33596,"tradesDone":56556}
{"date":"2020-08-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13882,"high":0.14484,"low":0.13731,"close":0.1404,"volume":273509303.9,"volumeNotional":38400706.26756,"tradesDone":61398}
{"date":"2020-08-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14039,"high":0.144,"low":0.13509,"close":0.13691,"volume":197236354.4,"volumeNotional":27003629.2809,"tradesDone":49267}
{"date":"2020-08-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13686,"high":0.13832,"low":0.1258,"close":0.12969,"volume":270352140.7,"volumeNotional":35061969.12738,"tradesDone":64713}
{"date":"2020-08-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12964,"high":0.13453,"low":0.12605,"close":0.13413,"volume":242984674.6,"volumeNotional":32591534.4041,"tradesDone":55669}
{"date":"2020-08-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1342,"high":0.13436,"low":0.1214,"close":0.12315,"volume":260792904,"volumeNotional":32116646.1276,"tradesDone":57759}
{"date":"2020-08-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12314,"high":0.12618,"low":0.11954,"close":0.12515,"volume":206370582.2,"volumeNotional":25827278.36233,"tradesDone":44924}
{"date":"2020-08-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12508,"high":0.12583,"low":0.11935,"close":0.12141,"volume":181705105.4,"volumeNotional":22060786.50587,"tradesDone":38571}
{"date":"2020-08-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12149,"high":0.12706,"low":0.12002,"close":0.1236,"volume":249969172.6,"volumeNotional":30897423.41911,"tradesDone":44153}
{"date":"2020-08-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1236,"high":0.12392,"low":0.10621,"close":0.11238,"volume":400725609.5,"volumeNotional":45034182.33674,"tradesDone":67027}
{"date":"2020-08-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1124,"high":0.11817,"low":0.11019,"close":0.11433,"volume":389093808.2,"volumeNotional":44486391.13091,"tradesDone":68036}
{"date":"2020-08-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11436,"high":0.11578,"low":0.10295,"close":0.10718,"volume":415049193.3,"volumeNotional":44485650.54412,"tradesDone":73505}
{"date":"2020-08-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10729,"high":0.11163,"low":0.10603,"close":0.10927,"volume":331685851.6,"volumeNotional":36243873.99756,"tradesDone":56410}
{"date":"2020-08-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10929,"high":0.11796,"low":0.10801,"close":0.11626,"volume":275084029.9,"volumeNotional":31980582.64936,"tradesDone":52206}
{"date":"2020-08-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11625,"high":0.11879,"low":0.11369,"close":0.11749,"volume":273799498,"volumeNotional":32168794.83755,"tradesDone":52276}
{"date":"2020-08-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11743,"high":0.12678,"low":0.11298,"close":0.12249,"volume":493398619.7,"volumeNotional":60437724.55989,"tradesDone":85243}
{"date":"2020-09-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12249,"high":0.12811,"low":0.11898,"close":0.12447,"volume":409075401.2,"volumeNotional":50916084.81523,"tradesDone":78930}
{"date":"2020-09-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12447,"high":0.12641,"low":0.11086,"close":0.11487,"volume":371102808.6,"volumeNotional":42629092.06758,"tradesDone":73819}
{"date":"2020-09-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1149,"high":0.11693,"low":0.09305,"close":0.09475,"volume":263924646.8,"volumeNotional":25006860.2843,"tradesDone":59304}
{"date":"2020-09-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09695,"high":0.10399,"low":0.09307,"close":0.10156,"volume":509224232.6,"volumeNotional":51716813.06286,"tradesDone":88046}
{"date":"2020-09-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1016,"high":0.10398,"low":0.0854,"close":0.09,"volume":476757507.1,"volumeNotional":42908175.639,"tradesDone":83532}
{"date":"2020-09-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08998,"high":0.09614,"low":0.0855,"close":0.0926,"volume":368381242.5,"volumeNotional":34112103.0555,"tradesDone":80250}
{"date":"2020-09-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09266,"high":0.09421,"low":0.08603,"close":0.0936,"volume":362519668.1,"volumeNotional":33931840.93416,"tradesDone":69967}
{"date":"2020-09-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09364,"high":0.09698,"low":0.08848,"close":0.09104,"volume":464384024.7,"volumeNotional":42276028.18422,"tradesDone":83951}
{"date":"2020-09-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09105,"high":0.09574,"low":0.08925,"close":0.09332,"volume":302951741.2,"volumeNotional":28270507.23777,"tradesDone":48430}
{"date":"2020-09-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09329,"high":0.09949,"low":0.09319,"close":0.09709,"volume":367697116.5,"volumeNotional":35700302.42443,"tradesDone":63495}
{"date":"2020-09-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09704,"high":0.09755,"low":0.09314,"close":0.09701,"volume":289422674.7,"volumeNotional":28077287.71602,"tradesDone":45147}
{"date":"2020-09-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09697,"high":0.09849,"low":0.09446,"close":0.09767,"volume":222588219,"volumeNotional":21740362.82177,"tradesDone":39838}
{"date":"2020-09-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09767,"high":0.0998,"low":0.09237,"close":0.09507,"volume":273137044.5,"volumeNotional":25966006.99786,"tradesDone":49775}
{"date":"2020-09-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09509,"high":0.09778,"low":0.09303,"close":0.09663,"volume":286322471.1,"volumeNotional":27666352.60948,"tradesDone":49653}
{"date":"2020-09-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0966,"high":0.09799,"low":0.0929,"close":0.09312,"volume":319651118.5,"volumeNotional":29767269.8469,"tradesDone":47188}
{"date":"2020-09-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09309,"high":0.09334,"low":0.08952,"close":0.0915,"volume":275286430.9,"volumeNotional":25189377.42705,"tradesDone":47220}
{"date":"2020-09-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09151,"high":0.09465,"low":0.09075,"close":0.09407,"volume":211547078.6,"volumeNotional":19900233.6839,"tradesDone":38604}
{"date":"2020-09-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09405,"high":0.09415,"low":0.08963,"close":0.09093,"volume":216380663.6,"volumeNotional":19675493.74115,"tradesDone":36219}
{"date":"2020-09-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09092,"high":0.09325,"low":0.09044,"close":0.09141,"volume":146210080.5,"volumeNotional":13365063.45851,"tradesDone":24040}
{"date":"2020-09-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09139,"high":0.09223,"low":0.08751,"close":0.08936,"volume":178387120.7,"volumeNotional":15940673.10575,"tradesDone":28806}
{"date":"2020-09-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08936,"high":0.09017,"low":0.07855,"close":0.07984,"volume":336235847.2,"volumeNotional":26845070.04045,"tradesDone":50697}
{"date":"2020-09-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07989,"high":0.08335,"low":0.07906,"close":0.08146,"volume":312840807.6,"volumeNotional":25484012.1871,"tradesDone":40588}
{"date":"2020-09-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08148,"high":0.0828,"low":0.07545,"close":0.07663,"volume":271765660.9,"volumeNotional":20825402.59477,"tradesDone":36930}
{"date":"2020-09-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.07663,"high":0.08376,"low":0.07549,"close":0.08254,"volume":386294613.8,"volumeNotional":31884757.42305,"tradesDone":52241}
{"date":"2020-09-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.08254,"high":0.09867,"low":0.08233,"close":0.09693,"volume":678275059.8,"volumeNotional":65745201.54641,"tradesDone":100972}
{"date":"2020-09-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09691,"high":0.09997,"low":0.09226,"close":0.09547,"volume":350666632.3,"volumeNotional":33478143.38568,"tradesDone":57869}
{"date":"2020-09-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09541,"high":0.10273,"low":0.09419,"close":0.1013,"volume":415526629.1,"volumeNotional":42092847.52783,"tradesDone":69883}
{"date":"2020-09-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10132,"high":0.10671,"low":0.09957,"close":0.1003,"volume":414394307.1,"volumeNotional":41563749.00213,"tradesDone":73101}
{"date":"2020-09-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10026,"high":0.1036,"low":0.09735,"close":0.1011,"volume":324090341.3,"volumeNotional":32765533.50543,"tradesDone":54803}
{"date":"2020-09-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1011,"high":0.10175,"low":0.09662,"close":0.10136,"volume":284886992.4,"volumeNotional":28876145.54966,"tradesDone":48554}
{"date":"2020-10-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10136,"high":0.10465,"low":0.09563,"close":0.09804,"volume":266648166.4,"volumeNotional":26142186.23386,"tradesDone":45585}
{"date":"2020-10-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09803,"high":0.1004,"low":0.08967,"close":0.09285,"volume":324691951.9,"volumeNotional":30147647.73391,"tradesDone":53376}
{"date":"2020-10-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09285,"high":0.09532,"low":0.09208,"close":0.09328,"volume":157830982.1,"volumeNotional":14722474.01029,"tradesDone":27139}
{"date":"2020-10-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09332,"high":0.09804,"low":0.09205,"close":0.09686,"volume":171939943.5,"volumeNotional":16654102.92741,"tradesDone":30002}
{"date":"2020-10-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09684,"high":0.09948,"low":0.09585,"close":0.09738,"volume":180919894.3,"volumeNotional":17617979.30693,"tradesDone":33275}
{"date":"2020-10-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0974,"high":0.09864,"low":0.09122,"close":0.09289,"volume":221759912.9,"volumeNotional":20599278.30928,"tradesDone":35512}
{"date":"2020-10-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09287,"high":0.09449,"low":0.08934,"close":0.09374,"volume":156895883.2,"volumeNotional":14707420.09117,"tradesDone":29379}
{"date":"2020-10-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09372,"high":0.09731,"low":0.08975,"close":0.09632,"volume":218289630.5,"volumeNotional":21025657.20976,"tradesDone":38755}
{"date":"2020-10-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09632,"high":0.10255,"low":0.09485,"close":0.1013,"volume":287474100.2,"volumeNotional":29121126.35026,"tradesDone":50491}
{"date":"2020-10-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10133,"high":0.11151,"low":0.10133,"close":0.10492,"volume":465441737.8,"volumeNotional":48834147.12998,"tradesDone":82829}
{"date":"2020-10-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10488,"high":0.10899,"low":0.10415,"close":0.10649,"volume":306402372.8,"volumeNotional":32628788.67947,"tradesDone":58115}
{"date":"2020-10-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10652,"high":0.11369,"low":0.10216,"close":0.10945,"volume":389261251.6,"volumeNotional":42604643.98762,"tradesDone":89491}
{"date":"2020-10-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10951,"high":0.11428,"low":0.10751,"close":0.10925,"volume":398194480,"volumeNotional":43502746.94,"tradesDone":79441}
{"date":"2020-10-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10927,"high":0.11238,"low":0.10519,"close":0.10703,"volume":309390862.2,"volumeNotional":33114103.98127,"tradesDone":57220}
{"date":"2020-10-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10703,"high":0.10782,"low":0.10441,"close":0.10666,"volume":221158995.5,"volumeNotional":23588818.46003,"tradesDone":43004}
{"date":"2020-10-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10664,"high":0.10733,"low":0.10218,"close":0.10414,"volume":197965370.5,"volumeNotional":20616113.68387,"tradesDone":42532}
{"date":"2020-10-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10415,"high":0.10739,"low":0.10316,"close":0.10593,"volume":159726089.3,"volumeNotional":16919784.63955,"tradesDone":29904}
{"date":"2020-10-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10589,"high":0.10761,"low":0.10501,"close":0.10735,"volume":110004168.9,"volumeNotional":11808947.53142,"tradesDone":22436}
{"date":"2020-10-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10737,"high":0.1111,"low":0.10598,"close":0.10859,"volume":222198723.1,"volumeNotional":24128559.34143,"tradesDone":42323}
{"date":"2020-10-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10856,"high":0.10883,"low":0.10058,"close":0.10238,"volume":334756479.7,"volumeNotional":34272368.39169,"tradesDone":61231}
{"date":"2020-10-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10237,"high":0.10847,"low":0.10128,"close":0.10589,"volume":236065816,"volumeNotional":24997009.25624,"tradesDone":47647}
{"date":"2020-10-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10585,"high":0.11279,"low":0.10507,"close":0.11077,"volume":253146949.9,"volumeNotional":28041087.64042,"tradesDone":52116}
{"date":"2020-10-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11075,"high":0.11228,"low":0.10554,"close":0.10805,"volume":218519915.1,"volumeNotional":23611076.82655,"tradesDone":43506}
{"date":"2020-10-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10801,"high":0.1099,"low":0.10726,"close":0.10797,"volume":148170659.6,"volumeNotional":15997986.11701,"tradesDone":26214}
{"date":"2020-10-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10795,"high":0.10879,"low":0.10603,"close":0.10639,"volume":107335176.6,"volumeNotional":11419389.43847,"tradesDone":20391}
{"date":"2020-10-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1064,"high":0.1076,"low":0.09892,"close":0.10306,"volume":195341983.6,"volumeNotional":20131944.82982,"tradesDone":32530}
{"date":"2020-10-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.103,"high":0.10568,"low":0.10178,"close":0.10256,"volume":184291093.8,"volumeNotional":18900894.58013,"tradesDone":34690}
{"date":"2020-10-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10254,"high":0.10331,"low":0.09502,"close":0.09873,"volume":271096592.4,"volumeNotional":26765366.56765,"tradesDone":44323}
{"date":"2020-10-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09872,"high":0.10082,"low":0.09484,"close":0.09531,"volume":257268193.4,"volumeNotional":24520231.51295,"tradesDone":40408}
{"date":"2020-10-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09527,"high":0.09569,"low":0.08915,"close":0.0933,"volume":278450826,"volumeNotional":25979462.0658,"tradesDone":45209}
{"date":"2020-10-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09326,"high":0.09555,"low":0.09196,"close":0.093,"volume":165418867.7,"volumeNotional":15383954.6961,"tradesDone":29136}
{"date":"2020-11-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09296,"high":0.09868,"low":0.09241,"close":0.09827,"volume":138991316.1,"volumeNotional":13658676.63315,"tradesDone":25870}
{"date":"2020-11-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09827,"high":0.10004,"low":0.09151,"close":0.09221,"volume":239897928.6,"volumeNotional":22120987.99621,"tradesDone":38787}
{"date":"2020-11-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09222,"high":0.09417,"low":0.08793,"close":0.09357,"volume":230874474.2,"volumeNotional":21602924.55089,"tradesDone":41675}
{"date":"2020-11-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0936,"high":0.09628,"low":0.09155,"close":0.09547,"volume":255153765.7,"volumeNotional":24359530.01138,"tradesDone":48296}
{"date":"2020-11-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.09556,"high":0.0981,"low":0.09207,"close":0.09751,"volume":347491042.8,"volumeNotional":33884862.68493,"tradesDone":51293}
{"date":"2020-11-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.0975,"high":0.11,"low":0.09708,"close":0.1091,"volume":472635055.7,"volumeNotional":51566081.82529,"tradesDone":91990}
{"date":"2020-11-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10913,"high":0.11386,"low":0.09876,"close":0.10128,"volume":536737601.9,"volumeNotional":54361673.06001,"tradesDone":100599}
{"date":"2020-11-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10122,"high":0.10828,"low":0.0997,"close":0.10655,"volume":298316670,"volumeNotional":31784570.57226,"tradesDone":63898}
{"date":"2020-11-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1065,"high":0.10799,"low":0.10125,"close":0.10556,"volume":337501398.2,"volumeNotional":35627035.82036,"tradesDone":70140}
{"date":"2020-11-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10547,"high":0.10912,"low":0.10358,"close":0.10589,"volume":328719013.9,"volumeNotional":34809339.62331,"tradesDone":71243}
{"date":"2020-11-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10589,"high":0.10887,"low":0.10541,"close":0.10599,"volume":277232989.4,"volumeNotional":29383966.5775,"tradesDone":60645}
{"date":"2020-11-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10598,"high":0.10665,"low":0.10255,"close":0.10458,"volume":290773644.1,"volumeNotional":30409528.37129,"tradesDone":57886}
{"date":"2020-11-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10463,"high":0.10797,"low":0.10402,"close":0.10634,"volume":329807930.5,"volumeNotional":35071526.47917,"tradesDone":61043}
{"date":"2020-11-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10629,"high":0.10727,"low":0.10148,"close":0.10406,"volume":453826462.3,"volumeNotional":47225840.84168,"tradesDone":51706}
{"date":"2020-11-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10413,"high":0.10528,"low":0.09856,"close":0.10044,"volume":293140091.3,"volumeNotional":29443815.85434,"tradesDone":47984}
{"date":"2020-11-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10045,"high":0.10499,"low":0.0995,"close":0.10391,"volume":236148051.9,"volumeNotional":24537043.00123,"tradesDone":53666}
{"date":"2020-11-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10387,"high":0.11246,"low":0.10354,"close":0.10947,"volume":407123025.9,"volumeNotional":44567757.64527,"tradesDone":90188}
{"date":"2020-11-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10944,"high":0.11161,"low":0.10341,"close":0.10658,"volume":322231445.1,"volumeNotional":34343427.41876,"tradesDone":63356}
{"date":"2020-11-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.10662,"high":0.10792,"low":0.10435,"close":0.1059,"volume":228955862.6,"volumeNotional":24246425.84934,"tradesDone":47824}
{"date":"2020-11-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1059,"high":0.119,"low":0.10549,"close":0.11828,"volume":381684540.9,"volumeNotional":45145647.49765,"tradesDone":79384}
{"date":"2020-11-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11826,"high":0.13472,"low":0.11605,"close":0.13334,"volume":847879277.8,"volumeNotional":113056222.90185,"tradesDone":159439}
{"date":"2020-11-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13335,"high":0.15352,"low":0.12075,"close":0.14601,"volume":1389392369.7,"volumeNotional":202865179.8999,"tradesDone":264644}
{"date":"2020-11-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14891,"high":0.15732,"low":0.141,"close":0.15449,"volume":853510331.1,"volumeNotional":131858811.05164,"tradesDone":202263}
{"date":"2020-11-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15451,"high":0.18084,"low":0.15375,"close":0.16721,"volume":447544562.5,"volumeNotional":74833926.29563,"tradesDone":116738}
{"date":"2020-11-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16722,"high":0.17549,"low":0.1547,"close":0.15518,"volume":395623936.6,"volumeNotional":61392922.48159,"tradesDone":110801}
{"date":"2020-11-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15508,"high":0.16085,"low":0.12587,"close":0.13843,"volume":274831154.8,"volumeNotional":38044876.75896,"tradesDone":65772}
{"date":"2020-11-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13835,"high":0.14335,"low":0.1312,"close":0.14178,"volume":495620436.2,"volumeNotional":70269065.44444,"tradesDone":122635}
{"date":"2020-11-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14178,"high":0.17019,"low":0.13878,"close":0.16489,"volume":739230221.8,"volumeNotional":121891671.2726,"tradesDone":171159}
{"date":"2020-11-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16487,"high":0.17136,"low":0.15712,"close":0.16663,"volume":753487517.2,"volumeNotional":125553624.99104,"tradesDone":187918}
{"date":"2020-11-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16666,"high":0.17399,"low":0.16223,"close":0.16267,"volume":232540333.7,"volumeNotional":37827336.08298,"tradesDone":54488}
{"date":"2020-12-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16923,"high":0.17255,"low":0.14748,"close":0.15608,"volume":449657168.1,"volumeNotional":70181569.31999,"tradesDone":87762}
{"date":"2020-12-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15573,"high":0.15991,"low":0.15071,"close":0.15824,"volume":469723235.2,"volumeNotional":74329383.90888,"tradesDone":94446}
{"date":"2020-12-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15847,"high":0.1684,"low":0.15537,"close":0.16401,"volume":422871823.4,"volumeNotional":69355187.40429,"tradesDone":108708}
{"date":"2020-12-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16392,"high":0.16459,"low":0.14602,"close":0.14794,"volume":421173220.3,"volumeNotional":62306712.46969,"tradesDone":122055}
{"date":"2020-12-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14782,"high":0.16195,"low":0.14657,"close":0.15979,"volume":371948922.5,"volumeNotional":59432047.99737,"tradesDone":103954}
{"date":"2020-12-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15996,"high":0.16288,"low":0.15301,"close":0.15873,"volume":290105225.6,"volumeNotional":46048402.45949,"tradesDone":88873}
{"date":"2020-12-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15875,"high":0.15906,"low":0.15132,"close":0.15401,"volume":213173504.2,"volumeNotional":32830851.38184,"tradesDone":51431}
{"date":"2020-12-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15401,"high":0.1552,"low":0.13756,"close":0.1412,"volume":351644030.3,"volumeNotional":49652137.07836,"tradesDone":91248}
{"date":"2020-12-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14117,"high":0.15025,"low":0.12924,"close":0.14796,"volume":523817562.7,"volumeNotional":77504046.57709,"tradesDone":134160}
{"date":"2020-12-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14796,"high":0.14865,"low":0.13906,"close":0.14188,"volume":282737080.7,"volumeNotional":40114737.00972,"tradesDone":78424}
{"date":"2020-12-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14188,"high":0.14291,"low":0.13473,"close":0.13926,"volume":299140983.7,"volumeNotional":41658373.39006,"tradesDone":78834}
{"date":"2020-12-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13927,"high":0.14736,"low":0.13876,"close":0.14435,"volume":236440057.4,"volumeNotional":34130122.28569,"tradesDone":71414}
{"date":"2020-12-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14439,"high":0.15669,"low":0.1429,"close":0.15406,"volume":327839004.5,"volumeNotional":50506877.03327,"tradesDone":95646}
{"date":"2020-12-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15404,"high":0.1588,"low":0.14953,"close":0.15877,"volume":267003605,"volumeNotional":42392162.36585,"tradesDone":78500}
{"date":"2020-12-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15877,"high":0.16,"low":0.15261,"close":0.15381,"volume":262026353.2,"volumeNotional":40302273.38569,"tradesDone":79475}
{"date":"2020-12-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15385,"high":0.16844,"low":0.14903,"close":0.16814,"volume":317220119,"volumeNotional":53337390.80866,"tradesDone":88752}
{"date":"2020-12-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16806,"high":0.17628,"low":0.16052,"close":0.16371,"volume":274193181.5,"volumeNotional":44888165.74336,"tradesDone":70137}
{"date":"2020-12-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16524,"high":0.16672,"low":0.15957,"close":0.164,"volume":140925485.8,"volumeNotional":23111779.6712,"tradesDone":41688}
{"date":"2020-12-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16931,"high":0.1705,"low":0.1633,"close":0.16433,"volume":142999219.1,"volumeNotional":23499061.6747,"tradesDone":49699}
{"date":"2020-12-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16421,"high":0.169,"low":0.156,"close":0.16003,"volume":304878877.5,"volumeNotional":48789766.76633,"tradesDone":103332}
{"date":"2020-12-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14899,"high":0.155,"low":0.14744,"close":0.15278,"volume":102798076.9,"volumeNotional":15705490.18878,"tradesDone":33136}
{"date":"2020-12-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15279,"high":0.16124,"low":0.15046,"close":0.15646,"volume":374607299.8,"volumeNotional":58611058.12671,"tradesDone":118676}
{"date":"2020-12-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15645,"high":0.15786,"low":0.13473,"close":0.13635,"volume":453565358,"volumeNotional":61843636.5633,"tradesDone":124134}
{"date":"2020-12-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13631,"high":0.15477,"low":0.13269,"close":0.15304,"volume":602014474.9,"volumeNotional":92132295.2387,"tradesDone":159847}
{"date":"2020-12-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15305,"high":0.167,"low":0.15006,"close":0.15759,"volume":494597882,"volumeNotional":77943680.22438,"tradesDone":133338}
{"date":"2020-12-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15763,"high":0.16242,"low":0.1488,"close":0.15839,"volume":520971116.3,"volumeNotional":82516615.11076,"tradesDone":141270}
{"date":"2020-12-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15839,"high":0.16634,"low":0.15111,"close":0.15467,"volume":505137710,"volumeNotional":78129649.6057,"tradesDone":128200}
{"date":"2020-12-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15467,"high":0.18057,"low":0.1528,"close":0.17635,"volume":798113730.2,"volumeNotional":140747356.32077,"tradesDone":205828}
{"date":"2020-12-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1763,"high":0.19725,"low":0.17531,"close":0.19067,"volume":1174278549.2,"volumeNotional":223899690.97596,"tradesDone":319466}
{"date":"2020-12-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19069,"high":0.19389,"low":0.17621,"close":0.18389,"volume":603263379.1,"volumeNotional":110934102.7827,"tradesDone":201909}
{"date":"2020-12-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18389,"high":0.1864,"low":0.17443,"close":0.18134,"volume":399051184.5,"volumeNotional":72363941.79723,"tradesDone":125921}
{"date":"2021-01-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18134,"high":0.18473,"low":0.17,"close":0.17509,"volume":454300615.9,"volumeNotional":79543494.83793,"tradesDone":143883}
{"date":"2021-01-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17505,"high":0.18434,"low":0.16793,"close":0.17742,"volume":379305406.4,"volumeNotional":67296365.20349,"tradesDone":113086}
{"date":"2021-01-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1774,"high":0.20226,"low":0.17255,"close":0.1993,"volume":277510630.1,"volumeNotional":55307868.57893,"tradesDone":85211}
{"date":"2021-01-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21615,"high":0.229,"low":0.20345,"close":0.21977,"volume":274236538.77,"volumeNotional":60268964.12548,"tradesDone":84860}
{"date":"2021-01-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22132,"high":0.26429,"low":0.2109,"close":0.263,"volume":239482707.5,"volumeNotional":62983952.0725,"tradesDone":87991}
{"date":"2021-01-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25531,"high":0.34772,"low":0.25425,"close":0.32876,"volume":295777280,"volumeNotional":97239738.5728,"tradesDone":121889}
{"date":"2021-01-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34507,"high":0.34605,"low":0.293,"close":0.30621,"volume":127906191.4,"volumeNotional":39166154.86859,"tradesDone":57718}
{"date":"2021-01-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30415,"high":0.31375,"low":0.27694,"close":0.30559,"volume":126992625.9,"volumeNotional":38807676.54878,"tradesDone":47797}
{"date":"2021-01-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29947,"high":0.33851,"low":0.29767,"close":0.33247,"volume":124533497.3,"volumeNotional":41403651.84733,"tradesDone":47894}
{"date":"2021-01-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33348,"high":0.3412,"low":0.29963,"close":0.30319,"volume":143662162.7,"volumeNotional":43556931.10901,"tradesDone":57820}
{"date":"2021-01-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30081,"high":0.3015,"low":0.2468,"close":0.267,"volume":137748561.1,"volumeNotional":36778865.8137,"tradesDone":46810}
{"date":"2021-01-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26577,"high":0.3085,"low":0.2628,"close":0.28252,"volume":158072225.3,"volumeNotional":44658565.09176,"tradesDone":58064}
{"date":"2021-01-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27849,"high":0.31421,"low":0.27276,"close":0.3123,"volume":199392330.5,"volumeNotional":62270224.81515,"tradesDone":74152}
{"date":"2021-01-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31246,"high":0.32345,"low":0.30034,"close":0.30855,"volume":233722557.1,"volumeNotional":72115094.9932,"tradesDone":91615}
{"date":"2021-01-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31137,"high":0.32318,"low":0.28252,"close":0.30193,"volume":204089156.6,"volumeNotional":61620639.05224,"tradesDone":80033}
{"date":"2021-01-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30189,"high":0.36285,"low":0.30186,"close":0.34531,"volume":183286639.1,"volumeNotional":63290709.34762,"tradesDone":74173}
{"date":"2021-01-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37104,"high":0.397,"low":0.35605,"close":0.39205,"volume":114398641.3,"volumeNotional":44849987.32166,"tradesDone":50871}
{"date":"2021-01-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38643,"high":0.39401,"low":0.36585,"close":0.37123,"volume":151814133.5,"volumeNotional":56357960.77921,"tradesDone":69022}
{"date":"2021-01-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37132,"high":0.384,"low":0.36334,"close":0.36732,"volume":154892861.3,"volumeNotional":56895245.81272,"tradesDone":92259}
{"date":"2021-01-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3672,"high":0.3769,"low":0.33033,"close":0.37532,"volume":697979135.4,"volumeNotional":261965529.09833,"tradesDone":314404}
{"date":"2021-01-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37548,"high":0.37945,"low":0.3,"close":0.30791,"volume":853503611.4,"volumeNotional":262802296.98617,"tradesDone":377284}
{"date":"2021-01-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30786,"high":0.3598,"low":0.28,"close":0.34867,"volume":900202200,"volumeNotional":313873501.074,"tradesDone":410582}
{"date":"2021-01-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34842,"high":0.35763,"low":0.33541,"close":0.34583,"volume":418300948.7,"volumeNotional":144661017.08892,"tradesDone":199072}
{"date":"2021-01-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34575,"high":0.36926,"low":0.33613,"close":0.35345,"volume":458536220.6,"volumeNotional":162069627.17107,"tradesDone":201838}
{"date":"2021-01-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35346,"high":0.36415,"low":0.34034,"close":0.34308,"volume":407390809.5,"volumeNotional":139767638.92326,"tradesDone":191466}
{"date":"2021-01-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34284,"high":0.35111,"low":0.32404,"close":0.3433,"volume":354428194,"volumeNotional":121675199.0002,"tradesDone":171530}
{"date":"2021-01-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34342,"high":0.34396,"low":0.30404,"close":0.31144,"volume":422544056.1,"volumeNotional":131597120.83178,"tradesDone":201215}
{"date":"2021-01-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31142,"high":0.35575,"low":0.30431,"close":0.34409,"volume":487709261.2,"volumeNotional":167815879.68631,"tradesDone":261040}
{"date":"2021-01-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34409,"high":0.36836,"low":0.3305,"close":0.34752,"volume":666472809.5,"volumeNotional":231612630.75744,"tradesDone":371034}
{"date":"2021-01-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34764,"high":0.37694,"low":0.337,"close":0.364,"volume":534102512.5,"volumeNotional":194413314.55,"tradesDone":295782}
{"date":"2021-01-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36395,"high":0.37708,"low":0.338,"close":0.34475,"volume":428241386.4,"volumeNotional":147636217.9614,"tradesDone":273085}
{"date":"2021-02-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34464,"high":0.42411,"low":0.33214,"close":0.40876,"volume":894686893.33,"volumeNotional":365712214.51757,"tradesDone":384057}
{"date":"2021-02-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40882,"high":0.4559,"low":0.38868,"close":0.42498,"volume":1566786582.49,"volumeNotional":665852961.8266,"tradesDone":837284}
{"date":"2021-02-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.425,"high":0.44961,"low":0.41509,"close":0.44189,"volume":577945400.4,"volumeNotional":255388292.98276,"tradesDone":344252}
{"date":"2021-02-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.44213,"high":0.45,"low":0.41003,"close":0.43934,"volume":575282424.6,"volumeNotional":252744580.42376,"tradesDone":334535}
{"date":"2021-02-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43903,"high":0.56,"low":0.43638,"close":0.53631,"volume":1288122418.26,"volumeNotional":690832934.13702,"tradesDone":835152}
{"date":"2021-02-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54446,"high":0.6544,"low":0.52865,"close":0.61943,"volume":58796724.33,"volumeNotional":36420454.95173,"tradesDone":40979}
{"date":"2021-02-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63192,"high":0.70581,"low":0.58842,"close":0.65847,"volume":66878282.3,"volumeNotional":44037342.54608,"tradesDone":43536}
{"date":"2021-02-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64551,"high":0.71298,"low":0.63924,"close":0.68907,"volume":50579997.5,"volumeNotional":34853158.87732,"tradesDone":37271}
{"date":"2021-02-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68082,"high":0.71206,"low":0.6624,"close":0.70562,"volume":523293032.4,"volumeNotional":369246029.52209,"tradesDone":475267}
{"date":"2021-02-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70562,"high":0.95306,"low":0.70555,"close":0.93966,"volume":1699206954.73,"volumeNotional":1596676807.08159,"tradesDone":1247852}
{"date":"2021-02-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.94041,"high":0.98,"low":0.86513,"close":0.92796,"volume":979968286.32,"volumeNotional":909371370.97351,"tradesDone":945730}
{"date":"2021-02-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9281,"high":0.94825,"low":0.866,"close":0.92426,"volume":645176856.1,"volumeNotional":596311161.01899,"tradesDone":567636}
{"date":"2021-02-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92418,"high":0.95053,"low":0.82,"close":0.91299,"volume":538942315.1,"volumeNotional":492048944.26315,"tradesDone":454269}
{"date":"2021-02-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91303,"high":0.919,"low":0.80666,"close":0.84363,"volume":551759600.9,"volumeNotional":465480952.10727,"tradesDone":429021}
{"date":"2021-02-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8429,"high":0.91098,"low":0.6857,"close":0.86144,"volume":937539482.6,"volumeNotional":807633475.05368,"tradesDone":825278}
{"date":"2021-02-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86128,"high":0.90591,"low":0.83334,"close":0.87,"volume":543693512.5,"volumeNotional":473013355.875,"tradesDone":504236}
{"date":"2021-02-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8699,"high":0.89745,"low":0.8215,"close":0.89206,"volume":478026143,"volumeNotional":426428001.12458,"tradesDone":463270}
{"date":"2021-02-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89206,"high":0.9578,"low":0.89202,"close":0.91442,"volume":596637134.2,"volumeNotional":545576928.25516,"tradesDone":552372}
{"date":"2021-02-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91433,"high":0.9456,"low":0.87851,"close":0.92581,"volume":566570935.6,"volumeNotional":524537037.88784,"tradesDone":479828}
{"date":"2021-02-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92597,"high":1.2,"low":0.91329,"close":1.11565,"volume":1473600293.03,"volumeNotional":1644022166.91892,"tradesDone":1348949}
{"date":"2021-02-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.1156,"high":1.15172,"low":1.0675,"close":1.09894,"volume":670798899.4,"volumeNotional":737167742.50664,"tradesDone":711702}
{"date":"2021-02-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.09955,"high":1.146,"low":0.831,"close":1.09721,"volume":1231783236.7,"volumeNotional":1351524885.13961,"tradesDone":1049203}
{"date":"2021-02-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.09728,"high":1.142,"low":0.85449,"close":0.96197,"volume":1474414584.6,"volumeNotional":1418342597.94766,"tradesDone":1316923}
{"date":"2021-02-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.96136,"high":1.077,"low":0.8978,"close":1.04902,"volume":945416339.8,"volumeNotional":991760648.777,"tradesDone":834471}
{"date":"2021-02-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.04883,"high":1.177,"low":1.012,"close":1.07614,"volume":961855836.2,"volumeNotional":1035091539.56827,"tradesDone":884916}
{"date":"2021-02-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.08376,"high":1.29792,"low":0.99585,"close":1.24305,"volume":1866437104.5,"volumeNotional":2320081589.35966,"tradesDone":1525540}
{"date":"2021-02-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.24377,"high":1.48749,"low":1.22733,"close":1.31447,"volume":2453723210.5,"volumeNotional":3225356110.64138,"tradesDone":1948147}
{"date":"2021-02-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31431,"high":1.356,"low":1.15427,"close":1.29655,"volume":1852215460.3,"volumeNotional":2401493806.00994,"tradesDone":1501575}
{"date":"2021-03-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31279,"high":1.348,"low":1.23131,"close":1.29634,"volume":984011920.2,"volumeNotional":1275614012.63207,"tradesDone":1036453}
{"date":"2021-03-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.29678,"high":1.29998,"low":1.18,"close":1.2228,"volume":753904502.9,"volumeNotional":921874426.14612,"tradesDone":796064}
{"date":"2021-03-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22281,"high":1.26636,"low":1.20865,"close":1.21311,"volume":454913445.3,"volumeNotional":551860049.62788,"tradesDone":462079}
{"date":"2021-03-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.21315,"high":1.23052,"low":1.06695,"close":1.11239,"volume":748035034.3,"volumeNotional":832106691.80498,"tradesDone":758669}
{"date":"2021-03-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.11261,"high":1.1972,"low":1.03374,"close":1.15908,"volume":830654685.1,"volumeNotional":962795232.40571,"tradesDone":909578}
{"date":"2021-03-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.15907,"high":1.183,"low":1.08493,"close":1.12905,"volume":394799528.8,"volumeNotional":445748407.99164,"tradesDone":474647}
{"date":"2021-03-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.12901,"high":1.145,"low":1.10562,"close":1.13042,"volume":324287208.9,"volumeNotional":366580746.68474,"tradesDone":334807}
{"date":"2021-03-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.13073,"high":1.17835,"low":1.105,"close":1.11848,"volume":398514599.6,"volumeNotional":445730609.36061,"tradesDone":391501}
{"date":"2021-03-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.11836,"high":1.22,"low":1.11083,"close":1.1972,"volume":614959061.8,"volumeNotional":736228988.78696,"tradesDone":619688}
{"date":"2021-03-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.19734,"high":1.208,"low":1.115,"close":1.13261,"volume":384497300.9,"volumeNotional":435485487.97235,"tradesDone":442813}
{"date":"2021-03-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.13226,"high":1.14,"low":1.1075,"close":1.1243,"volume":301611714.1,"volumeNotional":339102050.16263,"tradesDone":328164}
{"date":"2021-03-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.12417,"high":1.128,"low":1.02,"close":1.03207,"volume":423021914.4,"volumeNotional":436588227.19481,"tradesDone":459663}
{"date":"2021-03-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03207,"high":1.193,"low":0.985,"close":1.1,"volume":643811025.4,"volumeNotional":708192127.94,"tradesDone":664461}
{"date":"2021-03-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.10016,"high":1.10265,"low":1.0519,"close":1.05249,"volume":304362465.7,"volumeNotional":320338451.52459,"tradesDone":337464}
{"date":"2021-03-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.05241,"high":1.07078,"low":1.00001,"close":1.03103,"volume":400978353.1,"volumeNotional":413420711.39669,"tradesDone":429983}
{"date":"2021-03-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03071,"high":1.28,"low":1,"close":1.24933,"volume":1248717302.4,"volumeNotional":1560059987.40739,"tradesDone":1262519}
{"date":"2021-03-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25085,"high":1.43,"low":1.20516,"close":1.37701,"volume":1108045865.7,"volumeNotional":1525791278.32254,"tradesDone":1304354}
{"date":"2021-03-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.37755,"high":1.47298,"low":1.2216,"close":1.2294,"volume":1411646794.4,"volumeNotional":1735473825.8504,"tradesDone":1642381}
{"date":"2021-03-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22924,"high":1.34272,"low":1.18025,"close":1.29513,"volume":865162913.7,"volumeNotional":1120498705.99012,"tradesDone":991544}
{"date":"2021-03-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.29483,"high":1.30968,"low":1.20255,"close":1.20316,"volume":453659727.1,"volumeNotional":545823383.78696,"tradesDone":538315}
{"date":"2021-03-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.20188,"high":1.24143,"low":1.1609,"close":1.18566,"volume":331870100.8,"volumeNotional":393484778.81791,"tradesDone":366031}
{"date":"2021-03-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18564,"high":1.20771,"low":1.0684,"close":1.10152,"volume":402573688.1,"volumeNotional":443444076.50115,"tradesDone":467129}
{"date":"2021-03-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.10145,"high":1.17388,"low":1.08199,"close":1.11634,"volume":385342817.8,"volumeNotional":430174943.04936,"tradesDone":493712}
{"date":"2021-03-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.11564,"high":1.1639,"low":1.03802,"close":1.06865,"volume":360031438.2,"volumeNotional":384748538.93427,"tradesDone":472590}
{"date":"2021-03-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.06894,"high":1.15342,"low":1.04588,"close":1.09564,"volume":542662179.8,"volumeNotional":594560309.61538,"tradesDone":627304}
{"date":"2021-03-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0961,"high":1.28763,"low":1.09451,"close":1.2142,"volume":718168440.5,"volumeNotional":871998358.522,"tradesDone":861990}
{"date":"2021-03-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.21442,"high":1.23837,"low":1.15633,"close":1.17825,"volume":296105969.7,"volumeNotional":348887667.04951,"tradesDone":354282}
{"date":"2021-03-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.17555,"high":1.21965,"low":1.16667,"close":1.18912,"volume":234341939.81295,"volumeNotional":278661173.33554,"tradesDone":252847}
{"date":"2021-03-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18972,"high":1.22971,"low":1.17803,"close":1.20233,"volume":277036536.73137,"volumeNotional":333090400.28727,"tradesDone":288679}
{"date":"2021-03-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.20229,"high":1.23542,"low":1.1892,"close":1.21199,"volume":275928477.11021,"volumeNotional":334421957.85113,"tradesDone":353969}
{"date":"2021-03-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.21188,"high":1.21269,"low":1.15176,"close":1.19171,"volume":356776942.10658,"volumeNotional":425175209.02722,"tradesDone":493913}
{"date":"2021-04-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.19312,"high":1.20762,"low":1.17179,"close":1.18401,"volume":271653906.4243,"volumeNotional":321641535.31048,"tradesDone":396521}
{"date":"2021-04-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18348,"high":1.24664,"low":1.18029,"close":1.19008,"volume":384832688.06206,"volumeNotional":457980886.14658,"tradesDone":506954}
{"date":"2021-04-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.19063,"high":1.24077,"low":1.1603,"close":1.16322,"volume":402004874.04736,"volumeNotional":467621784.24366,"tradesDone":563760}
{"date":"2021-04-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.16226,"high":1.19303,"low":1.15225,"close":1.1821,"volume":263263682.61997,"volumeNotional":311203714.7223,"tradesDone":393435}
{"date":"2021-04-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18214,"high":1.22621,"low":1.16217,"close":1.21185,"volume":387883839.73888,"volumeNotional":470058163.462,"tradesDone":555568}
{"date":"2021-04-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.212,"high":1.31454,"low":1.19002,"close":1.2528,"volume":596976785.99351,"volumeNotional":747891707.00809,"tradesDone":795219}
{"date":"2021-04-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25323,"high":1.29004,"low":1.16055,"close":1.1738,"volume":486063917.2881,"volumeNotional":570542393.55989,"tradesDone":729686}
{"date":"2021-04-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.17387,"high":1.22541,"low":1.17008,"close":1.21914,"volume":278679295.40402,"volumeNotional":339748665.6738,"tradesDone":404898}
{"date":"2021-04-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.21894,"high":1.22912,"low":1.1916,"close":1.20214,"volume":209721542.687,"volumeNotional":252113769.82376,"tradesDone":326741}
{"date":"2021-04-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.20209,"high":1.25186,"low":1.19222,"close":1.2175,"volume":356464299.48852,"volumeNotional":433994087.39502,"tradesDone":486936}
{"date":"2021-04-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.2177,"high":1.28963,"low":1.19898,"close":1.26358,"volume":547823762.87232,"volumeNotional":692219632.28971,"tradesDone":700105}
{"date":"2021-04-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.26397,"high":1.34783,"low":1.26338,"close":1.3146,"volume":677741586.04598,"volumeNotional":890959387.83912,"tradesDone":911916}
{"date":"2021-04-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.315,"high":1.43718,"low":1.28172,"close":1.41277,"volume":739138143.18388,"volumeNotional":1044231179.89354,"tradesDone":1017118}
{"date":"2021-04-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.4129,"high":1.55422,"low":1.34997,"close":1.45107,"volume":1033891147.67472,"volumeNotional":1500244429.50918,"tradesDone":1426531}
{"date":"2021-04-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.45254,"high":1.4955,"low":1.41036,"close":1.47862,"volume":558391756.30617,"volumeNotional":825648701.89714,"tradesDone":939001}
{"date":"2021-04-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.47917,"high":1.5198,"low":1.33404,"close":1.4107,"volume":666561025.67997,"volumeNotional":940317823.07966,"tradesDone":1038163}
{"date":"2021-04-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.41063,"high":1.4583,"low":1.35622,"close":1.37002,"volume":418204063.64684,"volumeNotional":572946671.16938,"tradesDone":706582}
{"date":"2021-04-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.37093,"high":1.38733,"low":1.11989,"close":1.27732,"volume":769646113.17012,"volumeNotional":983087482.47521,"tradesDone":1135838}
{"date":"2021-04-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.27939,"high":1.32472,"low":1.17115,"close":1.19529,"volume":602456389.52496,"volumeNotional":720111314.84241,"tradesDone":878184}
{"date":"2021-04-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.19511,"high":1.28256,"low":1.12563,"close":1.26723,"volume":616561561.9521,"volumeNotional":781327066.49324,"tradesDone":889456}
{"date":"2021-04-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.26704,"high":1.28971,"low":1.19711,"close":1.20389,"volume":503014749.06895,"volumeNotional":605573305.14848,"tradesDone":770377}
{"date":"2021-04-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.20363,"high":1.27966,"low":1.13163,"close":1.14476,"volume":567525184.52927,"volumeNotional":649682453.19657,"tradesDone":796322}
{"date":"2021-04-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.14436,"high":1.16891,"low":0.97519,"close":1.15891,"volume":867052431.2919,"volumeNotional":1004833004.56145,"tradesDone":1139672}
{"date":"2021-04-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.1589,"high":1.19764,"low":1.09312,"close":1.10433,"volume":546864699.65088,"volumeNotional":603918574.96317,"tradesDone":710789}
{"date":"2021-04-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.10329,"high":1.14693,"low":1.01876,"close":1.09145,"volume":373417231.53032,"volumeNotional":407567553.79814,"tradesDone":451316}
{"date":"2021-04-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.09128,"high":1.25143,"low":1.07965,"close":1.23766,"volume":570128054.01267,"volumeNotional":705625663.50332,"tradesDone":684347}
{"date":"2021-04-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.23797,"high":1.33363,"low":1.22358,"close":1.30664,"volume":479109160.22699,"volumeNotional":626022861.48643,"tradesDone":642506}
{"date":"2021-04-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.30662,"high":1.34905,"low":1.23308,"close":1.33798,"volume":471758159.46645,"volumeNotional":631202591.01967,"tradesDone":605070}
{"date":"2021-04-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.33761,"high":1.41174,"low":1.26645,"close":1.30654,"volume":682878101.13105,"volumeNotional":892209032.64313,"tradesDone":945764}
{"date":"2021-04-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.30629,"high":1.37105,"low":1.28605,"close":1.35307,"volume":387027888.0011,"volumeNotional":523677552.8069,"tradesDone":535636}
{"date":"2021-05-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.35315,"high":1.37234,"low":1.31248,"close":1.35206,"volume":266246249.7605,"volumeNotional":359981106.7414,"tradesDone":388458}
{"date":"2021-05-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.35159,"high":1.35604,"low":1.29438,"close":1.32694,"volume":265995965.78828,"volumeNotional":352959980.42869,"tradesDone":356882}
{"date":"2021-05-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.32707,"high":1.38034,"low":1.32117,"close":1.36244,"volume":341770026.06906,"volumeNotional":465641758.53984,"tradesDone":462226}
{"date":"2021-05-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.36285,"high":1.36732,"low":1.25622,"close":1.27043,"volume":464337418.52099,"volumeNotional":589907639.74246,"tradesDone":605566}
{"date":"2021-05-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.27033,"high":1.49815,"low":1.26011,"close":1.48044,"volume":671729982.8317,"volumeNotional":994457464.4464,"tradesDone":900561}
{"date":"2021-05-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.48052,"high":1.70082,"low":1.42885,"close":1.64934,"volume":1177268946.85854,"volumeNotional":1941712210.3337,"tradesDone":1552920}
{"date":"2021-05-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.64941,"high":1.74813,"low":1.5257,"close":1.65339,"volume":851037337.80529,"volumeNotional":1407093476.0961,"tradesDone":1223438}
{"date":"2021-05-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.65351,"high":1.65482,"low":1.56188,"close":1.62179,"volume":494693085.70651,"volumeNotional":802286928.83886,"tradesDone":834021}
{"date":"2021-05-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.62183,"high":1.83414,"low":1.57566,"close":1.76717,"volume":902766547.28652,"volumeNotional":1595340385.9632,"tradesDone":1449588}
{"date":"2021-05-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.76713,"high":1.82518,"low":1.59952,"close":1.64297,"volume":702999956.82922,"volumeNotional":1155008244.26756,"tradesDone":1215369}
{"date":"2021-05-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.64253,"high":1.77932,"low":1.59611,"close":1.76391,"volume":633619698.29872,"volumeNotional":1117647484.2139,"tradesDone":999090}
{"date":"2021-05-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.76431,"high":1.82129,"low":1.62059,"close":1.63873,"volume":568672571.9815,"volumeNotional":931903276.42679,"tradesDone":901955}
{"date":"2021-05-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.68523,"high":2.01192,"low":1.64862,"close":1.91709,"volume":817264677.20956,"volumeNotional":1566768487.43793,"tradesDone":1227022}
{"date":"2021-05-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.93029,"high":2.04396,"low":1.81198,"close":2.00798,"volume":782259551.85186,"volumeNotional":1570757684.79877,"tradesDone":1404966}
{"date":"2021-05-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.00861,"high":2.4184,"low":1.96465,"close":2.17504,"volume":1084901453.12676,"volumeNotional":2359704546.50909,"tradesDone":1969328}
{"date":"2021-05-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.26072,"high":2.45997,"low":2.01164,"close":2.30239,"volume":953425977.62857,"volumeNotional":2195163005.3904,"tradesDone":1711817}
{"date":"2021-05-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.3023,"high":2.32927,"low":1.90979,"close":2.03051,"volume":1104080051.22804,"volumeNotional":2241845258.01263,"tradesDone":1730454}
{"date":"2021-05-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.03244,"high":2.14969,"low":1.97208,"close":2.00393,"volume":728592044.19666,"volumeNotional":1460049206.59293,"tradesDone":1281490}
{"date":"2021-05-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.0044,"high":2.03141,"low":1.18361,"close":1.48967,"volume":1046728595.46475,"volumeNotional":1559280994.46244,"tradesDone":1377070}
{"date":"2021-05-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40965,"high":1.94891,"low":1.34631,"close":1.80218,"volume":826225721.32846,"volumeNotional":1489005465.92109,"tradesDone":1300598}
{"date":"2021-05-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.80072,"high":1.8688,"low":1.38813,"close":1.55009,"volume":920832937.55367,"volumeNotional":1427375838.39506,"tradesDone":1416581}
{"date":"2021-05-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.54991,"high":1.60172,"low":1.36694,"close":1.46351,"volume":866944631.21836,"volumeNotional":1268779493.92728,"tradesDone":1289791}
{"date":"2021-05-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.46413,"high":1.54137,"low":1.0959,"close":1.31489,"volume":1050029718.72546,"volumeNotional":1380668698.88138,"tradesDone":1361758}
{"date":"2021-05-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31454,"high":1.58624,"low":1.25038,"close":1.54999,"volume":982197379.1765,"volumeNotional":1522395459.7407,"tradesDone":1393044}
{"date":"2021-05-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.54975,"high":1.64988,"low":1.43607,"close":1.55344,"volume":820270755.81762,"volumeNotional":1274243836.9766,"tradesDone":1242321}
{"date":"2021-05-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.55313,"high":1.83227,"low":1.55259,"close":1.7797,"volume":911041909.72357,"volumeNotional":1621383330.33579,"tradesDone":1440439}
{"date":"2021-05-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.77943,"high":1.78876,"low":1.60819,"close":1.65546,"volume":687721367.99932,"volumeNotional":1138491975.76278,"tradesDone":1141641}
{"date":"2021-05-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.65545,"high":1.67842,"low":1.4502,"close":1.51342,"volume":668278421.93062,"volumeNotional":1011384711.32985,"tradesDone":942534}
{"date":"2021-05-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.51319,"high":1.56225,"low":1.33509,"close":1.40302,"volume":631570090.18775,"volumeNotional":886102447.69289,"tradesDone":924610}
{"date":"2021-05-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40359,"high":1.70004,"low":1.34607,"close":1.57522,"volume":839418512.94546,"volumeNotional":1322270768.85101,"tradesDone":1299948}
{"date":"2021-05-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.57522,"high":1.75121,"low":1.52504,"close":1.7375,"volume":663006764.19069,"volumeNotional":1151974756.01293,"tradesDone":1072993}
{"date":"2021-06-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.73776,"high":1.77962,"low":1.65335,"close":1.73601,"volume":624578796.81273,"volumeNotional":1084276723.602,"tradesDone":995835}
{"date":"2021-06-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.73599,"high":1.80431,"low":1.71756,"close":1.75356,"volume":544609974.25831,"volumeNotional":955008571.40046,"tradesDone":847427}
{"date":"2021-06-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.75347,"high":1.88956,"low":1.71297,"close":1.84532,"volume":513916186.16416,"volumeNotional":948342059.94923,"tradesDone":873313}
{"date":"2021-06-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.84547,"high":1.84803,"low":1.60806,"close":1.70788,"volume":656233708.13454,"volumeNotional":1120767706.24166,"tradesDone":1076089}
{"date":"2021-06-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.70817,"high":1.78247,"low":1.60836,"close":1.65573,"volume":406843352.09303,"volumeNotional":673622783.71747,"tradesDone":684631}
{"date":"2021-06-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.65559,"high":1.70773,"low":1.64539,"close":1.67716,"volume":233636230.46918,"volumeNotional":391846133.93791,"tradesDone":366972}
{"date":"2021-06-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.67737,"high":1.7418,"low":1.55041,"close":1.5652,"volume":380417648.25229,"volumeNotional":595429440.21017,"tradesDone":574132}
{"date":"2021-06-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.56587,"high":1.59669,"low":1.40184,"close":1.58247,"volume":686711774.75367,"volumeNotional":1086699298.28562,"tradesDone":892322}
{"date":"2021-06-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.58222,"high":1.63491,"low":1.48287,"close":1.62795,"volume":539320473.69741,"volumeNotional":877988580.20899,"tradesDone":789150}
{"date":"2021-06-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.62817,"high":1.63801,"low":1.50672,"close":1.53267,"volume":367638105.59418,"volumeNotional":563467498.57816,"tradesDone":505762}
{"date":"2021-06-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.5328,"high":1.54743,"low":1.41904,"close":1.4372,"volume":400395881.9734,"volumeNotional":575447906.16165,"tradesDone":515187}
{"date":"2021-06-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.43687,"high":1.49349,"low":1.35644,"close":1.4787,"volume":429119489.96131,"volumeNotional":634540839.10644,"tradesDone":597325}
{"date":"2021-06-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.47877,"high":1.58031,"low":1.4004,"close":1.55677,"volume":386817093.63622,"volumeNotional":602187153.29318,"tradesDone":690466}
{"date":"2021-06-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.55653,"high":1.5951,"low":1.50578,"close":1.57699,"volume":341203831.74201,"volumeNotional":538075420.81337,"tradesDone":489004}
{"date":"2021-06-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.57698,"high":1.6112,"low":1.54358,"close":1.5553,"volume":231379294.67211,"volumeNotional":359863902.75826,"tradesDone":372147}
{"date":"2021-06-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.55506,"high":1.57524,"low":1.47403,"close":1.48503,"volume":242809851.11206,"volumeNotional":360580652.42615,"tradesDone":398670}
{"date":"2021-06-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.48503,"high":1.53881,"low":1.45673,"close":1.48249,"volume":209237896.90955,"volumeNotional":310192124.97546,"tradesDone":360367}
{"date":"2021-06-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.48245,"high":1.49252,"low":1.3746,"close":1.41635,"volume":269678469.66624,"volumeNotional":381958584.29204,"tradesDone":379728}
{"date":"2021-06-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.4164,"high":1.44121,"low":1.38358,"close":1.38401,"volume":181371872.77589,"volumeNotional":251020205.22364,"tradesDone":318371}
{"date":"2021-06-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.38417,"high":1.45982,"low":1.30604,"close":1.4261,"volume":302462033.91238,"volumeNotional":431341998.11181,"tradesDone":502332}
{"date":"2021-06-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.42614,"high":1.43688,"low":1.16766,"close":1.17482,"volume":500300844.5098,"volumeNotional":587764550.27213,"tradesDone":675853}
{"date":"2021-06-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.17394,"high":1.26448,"low":1.00075,"close":1.15714,"volume":816595588.92927,"volumeNotional":944915011.1249,"tradesDone":968006}
{"date":"2021-06-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.15647,"high":1.31,"low":1.11127,"close":1.25109,"volume":563027758.08106,"volumeNotional":704400977.21285,"tradesDone":642029}
{"date":"2021-06-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25128,"high":1.39978,"low":1.20068,"close":1.36032,"volume":522572959.90913,"volumeNotional":710865299.48981,"tradesDone":813778}
{"date":"2021-06-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.36033,"high":1.39691,"low":1.24331,"close":1.25228,"volume":616704297.60316,"volumeNotional":772286943.71012,"tradesDone":837663}
{"date":"2021-06-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25214,"high":1.2922,"low":1.19713,"close":1.25203,"volume":352565900.78445,"volumeNotional":441423976.66029,"tradesDone":454732}
{"date":"2021-06-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25198,"high":1.34988,"low":1.2412,"close":1.33767,"volume":288513168.41889,"volumeNotional":385935752.7057,"tradesDone":388264}
{"date":"2021-06-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.33803,"high":1.35047,"low":1.30425,"close":1.32599,"volume":258446271.78342,"volumeNotional":342698313.73213,"tradesDone":452531}
{"date":"2021-06-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.32616,"high":1.42034,"low":1.31916,"close":1.36933,"volume":356848955.5411,"volumeNotional":488645418.80721,"tradesDone":479584}
{"date":"2021-06-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.37179,"high":1.3998,"low":1.28275,"close":1.38543,"volume":340303457.68875,"volumeNotional":471465374.26165,"tradesDone":472344}
{"date":"2021-07-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.38546,"high":1.38634,"low":1.30227,"close":1.33424,"volume":248951416.6796,"volumeNotional":332160580.72399,"tradesDone":397765}
{"date":"2021-07-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.33158,"high":1.39594,"low":1.28504,"close":1.39502,"volume":277205312.13482,"volumeNotional":386705963.92899,"tradesDone":501034}
{"date":"2021-07-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.39485,"high":1.44431,"low":1.35807,"close":1.40465,"volume":236447167.8164,"volumeNotional":332126246.34428,"tradesDone":475911}
{"date":"2021-07-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40461,"high":1.49557,"low":1.3818,"close":1.46161,"volume":225832969.68771,"volumeNotional":330080745.66521,"tradesDone":377261}
{"date":"2021-07-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.46157,"high":1.46168,"low":1.37677,"close":1.4039,"volume":239149236.80028,"volumeNotional":335742377.7183,"tradesDone":351475}
{"date":"2021-07-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40397,"high":1.45772,"low":1.38906,"close":1.4158,"volume":204028221.30807,"volumeNotional":288864097.32058,"tradesDone":358213}
{"date":"2021-07-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.41575,"high":1.44148,"low":1.40002,"close":1.4041,"volume":155598333.95979,"volumeNotional":218475553.83793,"tradesDone":233177}
{"date":"2021-07-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40416,"high":1.4066,"low":1.31939,"close":1.32717,"volume":214593057.28568,"volumeNotional":284800515.83039,"tradesDone":307207}
{"date":"2021-07-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.32697,"high":1.37452,"low":1.28612,"close":1.35046,"volume":195374966.09362,"volumeNotional":263846960.79374,"tradesDone":321532}
{"date":"2021-07-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.35048,"high":1.36605,"low":1.31617,"close":1.33559,"volume":113972951.03825,"volumeNotional":152220947.83558,"tradesDone":216212}
{"date":"2021-07-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.33562,"high":1.36691,"low":1.32325,"close":1.34845,"volume":89142365.95184,"volumeNotional":120203733.79331,"tradesDone":164912}
{"date":"2021-07-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.34863,"high":1.3738,"low":1.29162,"close":1.31269,"volume":144113298.35296,"volumeNotional":189175606.42566,"tradesDone":222984}
{"date":"2021-07-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31247,"high":1.32124,"low":1.24996,"close":1.26507,"volume":166784540.56067,"volumeNotional":210993622.43926,"tradesDone":246107}
{"date":"2021-07-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.26498,"high":1.28951,"low":1.19826,"close":1.26341,"volume":207980451.25932,"volumeNotional":262765472.71897,"tradesDone":312663}
{"date":"2021-07-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.26341,"high":1.28996,"low":1.20506,"close":1.22562,"volume":172021543.41416,"volumeNotional":210832548.33404,"tradesDone":261360}
{"date":"2021-07-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22562,"high":1.24499,"low":1.1656,"close":1.17104,"volume":200923523.90698,"volumeNotional":235290160.47277,"tradesDone":283172}
{"date":"2021-07-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.1707,"high":1.19492,"low":1.14986,"close":1.17228,"volume":160061165.28072,"volumeNotional":187636379.20842,"tradesDone":228816}
{"date":"2021-07-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.17225,"high":1.21869,"low":1.16676,"close":1.18133,"volume":129399249.56522,"volumeNotional":152863784.5471,"tradesDone":178867}
{"date":"2021-07-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18148,"high":1.19207,"low":1.1157,"close":1.12249,"volume":176752479.56549,"volumeNotional":198402245.61824,"tradesDone":220652}
{"date":"2021-07-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.12261,"high":1.13623,"low":1.02148,"close":1.05464,"volume":379794593.11712,"volumeNotional":400547769.69729,"tradesDone":425383}
{"date":"2021-07-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.05449,"high":1.21691,"low":1.03693,"close":1.17087,"volume":329425987.85745,"volumeNotional":385716568.74347,"tradesDone":386913}
{"date":"2021-07-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.17109,"high":1.20823,"low":1.14943,"close":1.18561,"volume":197281328.0581,"volumeNotional":233899517.34597,"tradesDone":266448}
{"date":"2021-07-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18568,"high":1.20879,"low":1.14651,"close":1.20769,"volume":172081543.54536,"volumeNotional":207821150.70773,"tradesDone":292876}
{"date":"2021-07-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.20761,"high":1.24894,"low":1.19661,"close":1.23329,"volume":182910172.99346,"volumeNotional":225580859.82851,"tradesDone":264856}
{"date":"2021-07-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.23341,"high":1.23949,"low":1.19024,"close":1.22864,"volume":141603289.64129,"volumeNotional":173979440.1184,"tradesDone":205293}
{"date":"2021-07-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22863,"high":1.39932,"low":1.22246,"close":1.25522,"volume":430259834.59907,"volumeNotional":540071420.20162,"tradesDone":661989}
{"date":"2021-07-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25504,"high":1.31656,"low":1.21373,"close":1.28006,"volume":281566381.25534,"volumeNotional":360422043.25369,"tradesDone":433180}
{"date":"2021-07-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.27983,"high":1.31556,"low":1.25746,"close":1.28755,"volume":229039550.04016,"volumeNotional":294899254.41492,"tradesDone":343164}
{"date":"2021-07-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.28757,"high":1.29868,"low":1.25637,"close":1.28554,"volume":166139832.02484,"volumeNotional":213580219.04433,"tradesDone":253598}
{"date":"2021-07-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.28562,"high":1.31796,"low":1.24717,"close":1.30845,"volume":207620702.31073,"volumeNotional":271661145.84787,"tradesDone":309247}
{"date":"2021-07-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31026,"high":1.33311,"low":1.28786,"close":1.31955,"volume":157903839.42159,"volumeNotional":208361392.95522,"tradesDone":254145}
{"date":"2021-08-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31971,"high":1.38823,"low":1.30277,"close":1.31439,"volume":250123529.97219,"volumeNotional":328758647.43929,"tradesDone":429883}
{"date":"2021-08-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.3144,"high":1.35009,"low":1.29308,"close":1.30825,"volume":169156680.25924,"volumeNotional":221299506.14228,"tradesDone":255377}
{"date":"2021-08-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.30821,"high":1.38241,"low":1.26211,"close":1.36947,"volume":307020457.17546,"volumeNotional":420456786.95766,"tradesDone":603459}
{"date":"2021-08-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.36951,"high":1.39371,"low":1.323,"close":1.37656,"volume":229511369.54906,"volumeNotional":315936916.90452,"tradesDone":506449}
{"date":"2021-08-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.37656,"high":1.39768,"low":1.34266,"close":1.38609,"volume":185277589.90441,"volumeNotional":256812134.72783,"tradesDone":304345}
{"date":"2021-08-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.38612,"high":1.42519,"low":1.36145,"close":1.40261,"volume":199046959.76184,"volumeNotional":279185879.25448,"tradesDone":321300}
{"date":"2021-08-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.40278,"high":1.48534,"low":1.39487,"close":1.47617,"volume":251585294.5256,"volumeNotional":371381980.34235,"tradesDone":463280}
{"date":"2021-08-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.4711,"high":1.49433,"low":1.40714,"close":1.4258,"volume":239861327.26199,"volumeNotional":341994842.6974,"tradesDone":371929}
{"date":"2021-08-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.42587,"high":1.49925,"low":1.39309,"close":1.47481,"volume":232520293.69678,"volumeNotional":342922233.85494,"tradesDone":348889}
{"date":"2021-08-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.47512,"high":1.69298,"low":1.4578,"close":1.67818,"volume":438583283.85123,"volumeNotional":736022156.12114,"tradesDone":893641}
{"date":"2021-08-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.67816,"high":1.89453,"low":1.67027,"close":1.79402,"volume":578448970.24808,"volumeNotional":1037751559.06964,"tradesDone":1206658}
{"date":"2021-08-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.79369,"high":1.86901,"low":1.67945,"close":1.83282,"volume":480369049.71918,"volumeNotional":880430676.15435,"tradesDone":998805}
{"date":"2021-08-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.8335,"high":2.14969,"low":1.82427,"close":2.13809,"volume":774404931.57465,"volumeNotional":1655750583.95749,"tradesDone":1476982}
{"date":"2021-08-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.13888,"high":2.24976,"low":2.08738,"close":2.18845,"volume":676381706.20733,"volumeNotional":1480229325.77737,"tradesDone":1401404}
{"date":"2021-08-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.1883,"high":2.2499,"low":2.05077,"close":2.16724,"volume":476383938.75138,"volumeNotional":1032438214.55881,"tradesDone":1008999}
{"date":"2021-08-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.16724,"high":2.1991,"low":2.04668,"close":2.07198,"volume":366454650.89425,"volumeNotional":759286113.85292,"tradesDone":721335}
{"date":"2021-08-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.07164,"high":2.14136,"low":1.90605,"close":1.92358,"volume":420023651.873,"volumeNotional":807949359.64214,"tradesDone":760121}
{"date":"2021-08-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.92383,"high":2.16443,"low":1.88814,"close":2.10449,"volume":575794897.74985,"volumeNotional":1211755537.17139,"tradesDone":1100411}
{"date":"2021-08-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.10464,"high":2.4535,"low":2.04652,"close":2.44104,"volume":796889180.97368,"volumeNotional":1945239798.93292,"tradesDone":1762022}
{"date":"2021-08-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.44104,"high":2.57744,"low":2.36802,"close":2.45599,"volume":789619993.1001,"volumeNotional":1939298870.78722,"tradesDone":1769677}
{"date":"2021-08-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.45604,"high":2.52894,"low":2.38116,"close":2.43502,"volume":382897787.30442,"volumeNotional":932363111.13711,"tradesDone":876098}
{"date":"2021-08-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.43517,"high":2.72174,"low":2.4313,"close":2.70635,"volume":630241300.78077,"volumeNotional":1705656147.13514,"tradesDone":1446580}
{"date":"2021-08-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.70628,"high":2.97141,"low":2.68599,"close":2.91604,"volume":823961838.10059,"volumeNotional":2402705538.35568,"tradesDone":2059995}
{"date":"2021-08-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.91587,"high":2.94763,"low":2.59623,"close":2.71965,"volume":776067071.99004,"volumeNotional":2110634074.02678,"tradesDone":1692558}
{"date":"2021-08-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.71955,"high":2.7976,"low":2.60188,"close":2.73925,"volume":543531931.31498,"volumeNotional":1488871198.81902,"tradesDone":1239465}
{"date":"2021-08-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.73947,"high":2.78494,"low":2.47004,"close":2.52866,"volume":575032826.29151,"volumeNotional":1454060320.80737,"tradesDone":1036715}
{"date":"2021-08-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.52972,"high":2.94757,"low":2.49894,"close":2.94627,"volume":634079081.64211,"volumeNotional":1868171223.44839,"tradesDone":1213681}
{"date":"2021-08-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.94739,"high":2.95,"low":2.77316,"close":2.84769,"volume":345581623.25028,"volumeNotional":984108713.27151,"tradesDone":791839}
{"date":"2021-08-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.84769,"high":2.93547,"low":2.72024,"close":2.85155,"volume":379134366.78162,"volumeNotional":1081120344.28677,"tradesDone":816685}
{"date":"2021-08-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.85099,"high":2.88478,"low":2.72188,"close":2.73575,"volume":352175269.99249,"volumeNotional":963462572.21529,"tradesDone":763087}
{"date":"2021-08-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.73544,"high":2.88068,"low":2.70272,"close":2.76858,"volume":330844104.74923,"volumeNotional":915969947.75643,"tradesDone":607249}
{"date":"2021-09-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.76856,"high":2.90433,"low":2.72245,"close":2.86936,"volume":271160239.87899,"volumeNotional":778057656.90393,"tradesDone":569168}
{"date":"2021-09-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.87019,"high":3.10043,"low":2.83507,"close":2.96113,"volume":532149664.38308,"volumeNotional":1575763271.10566,"tradesDone":1286410}
{"date":"2021-09-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.96111,"high":3.03016,"low":2.9029,"close":2.96676,"volume":282839562.04846,"volumeNotional":839117768.30138,"tradesDone":642349}
{"date":"2021-09-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.96598,"high":2.9673,"low":2.80086,"close":2.83089,"volume":279431069.58556,"volumeNotional":791039911.46951,"tradesDone":594855}
{"date":"2021-09-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.83165,"high":2.95652,"low":2.81695,"close":2.91125,"volume":236721520.1382,"volumeNotional":689155165.71798,"tradesDone":512735}
{"date":"2021-09-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.91172,"high":2.92761,"low":2.80971,"close":2.83352,"volume":231606944.53127,"volumeNotional":656263572.71752,"tradesDone":513865}
{"date":"2021-09-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.83346,"high":2.87539,"low":2.05946,"close":2.51602,"volume":687572954.70795,"volumeNotional":1729947682.02834,"tradesDone":1093343}
{"date":"2021-09-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.51664,"high":2.56526,"low":2.20196,"close":2.47005,"volume":674323255.29953,"volumeNotional":1665610015.34643,"tradesDone":1032463}
{"date":"2021-09-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.47028,"high":2.62295,"low":2.38873,"close":2.51787,"volume":559710183.0646,"volumeNotional":1409278790.89154,"tradesDone":865830}
{"date":"2021-09-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.51802,"high":2.58602,"low":2.27132,"close":2.38326,"volume":424629763.35605,"volumeNotional":1012003852.64849,"tradesDone":735113}
{"date":"2021-09-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.38376,"high":2.79992,"low":2.36739,"close":2.63755,"volume":776844252.79064,"volumeNotional":2048962612.6203,"tradesDone":1411905}
{"date":"2021-09-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.63725,"high":2.78922,"low":2.5013,"close":2.58089,"volume":627366175.63036,"volumeNotional":1619160252.01184,"tradesDone":1192123}
{"date":"2021-09-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.58034,"high":2.59296,"low":2.30948,"close":2.40199,"volume":463729290.64514,"volumeNotional":1113871484.44655,"tradesDone":865598}
{"date":"2021-09-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.40133,"high":2.43842,"low":2.32053,"close":2.39671,"volume":299983348.60709,"volumeNotional":718971998.67512,"tradesDone":546984}
{"date":"2021-09-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.39668,"high":2.58177,"low":2.35593,"close":2.50501,"volume":371494029.54461,"volumeNotional":930594865.98244,"tradesDone":688065}
{"date":"2021-09-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.50438,"high":2.54959,"low":2.38205,"close":2.41707,"volume":271472980.81206,"volumeNotional":656169312.2969,"tradesDone":550231}
{"date":"2021-09-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.41706,"high":2.44193,"low":2.31343,"close":2.35023,"volume":194470035.46401,"volumeNotional":457048645.13505,"tradesDone":400125}
{"date":"2021-09-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.35038,"high":2.43904,"low":2.31068,"close":2.37098,"volume":175471912.88719,"volumeNotional":416040195.15637,"tradesDone":347262}
{"date":"2021-09-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.37101,"high":2.39695,"low":2.25967,"close":2.28304,"volume":175317761.42265,"volumeNotional":400258324.27227,"tradesDone":347928}
{"date":"2021-09-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.28314,"high":2.29272,"low":1.9778,"close":2.08022,"volume":529530470.92131,"volumeNotional":1101538794.25064,"tradesDone":851854}
{"date":"2021-09-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.08055,"high":2.2289,"low":1.94822,"close":1.9861,"volume":547579844.12093,"volumeNotional":1087548321.80546,"tradesDone":768151}
{"date":"2021-09-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.98636,"high":2.26849,"low":1.96746,"close":2.25754,"volume":369684952.42813,"volumeNotional":834578319.89043,"tradesDone":617649}
{"date":"2021-09-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.25729,"high":2.34647,"low":2.17971,"close":2.32772,"volume":267987764.52976,"volumeNotional":623800481.23502,"tradesDone":489202}
{"date":"2021-09-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.32768,"high":2.34549,"low":2.07886,"close":2.27796,"volume":428776765.81142,"volumeNotional":976734202.08699,"tradesDone":738876}
{"date":"2021-09-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.27777,"high":2.45889,"low":2.23668,"close":2.30057,"volume":451951427.15224,"volumeNotional":1039747232.74985,"tradesDone":837110}
{"date":"2021-09-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.29968,"high":2.3018,"low":2.14792,"close":2.20713,"volume":299801885.82749,"volumeNotional":661702441.87848,"tradesDone":464884}
{"date":"2021-09-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.20635,"high":2.27698,"low":2.12878,"close":2.13013,"volume":225164013.69968,"volumeNotional":479628584.07135,"tradesDone":366503}
{"date":"2021-09-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.12949,"high":2.1732,"low":2.02907,"close":2.0371,"volume":226104383.69262,"volumeNotional":460597937.38685,"tradesDone":357667}
{"date":"2021-09-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.03711,"high":2.14769,"low":2.02008,"close":2.06595,"volume":221416185.71925,"volumeNotional":457434507.2703,"tradesDone":368825}
{"date":"2021-09-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.06591,"high":2.1369,"low":2.05114,"close":2.1152,"volume":203008153.03699,"volumeNotional":429403405.15761,"tradesDone":320250}
{"date":"2021-10-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.11518,"high":2.27498,"low":2.0923,"close":2.25591,"volume":232922746.54406,"volumeNotional":525452621.68595,"tradesDone":412959}
{"date":"2021-10-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.25528,"high":2.32216,"low":2.19297,"close":2.2477,"volume":207994547.08481,"volumeNotional":467508717.69839,"tradesDone":419823}
{"date":"2021-10-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.24754,"high":2.30884,"low":2.22147,"close":2.25167,"volume":188375296.01374,"volumeNotional":424158373.80166,"tradesDone":340919}
{"date":"2021-10-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.25164,"high":2.25346,"low":2.15196,"close":2.19117,"volume":210605991.62085,"volumeNotional":461474492.1249,"tradesDone":383837}
{"date":"2021-10-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.1914,"high":2.25833,"low":2.18071,"close":2.23308,"volume":192270782.07207,"volumeNotional":429355833.36277,"tradesDone":372992}
{"date":"2021-10-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.23283,"high":2.25096,"low":2.11213,"close":2.20973,"volume":259993944.61597,"volumeNotional":574517589.52548,"tradesDone":460982}
{"date":"2021-10-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.20973,"high":2.37488,"low":2.15107,"close":2.27806,"volume":356436656.95902,"volumeNotional":811983435.10934,"tradesDone":734007}
{"date":"2021-10-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.27817,"high":2.31212,"low":2.214,"close":2.2372,"volume":203492745.9904,"volumeNotional":455253855.22159,"tradesDone":341715}
{"date":"2021-10-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.23804,"high":2.29998,"low":2.21998,"close":2.26831,"volume":177334560.23464,"volumeNotional":402249085.82603,"tradesDone":275884}
{"date":"2021-10-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.269,"high":2.27714,"low":2.1739,"close":2.1893,"volume":142594042.87846,"volumeNotional":312180948.33442,"tradesDone":261088}
{"date":"2021-10-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.18934,"high":2.24996,"low":2.10864,"close":2.17121,"volume":189626570.73541,"volumeNotional":411718768.68447,"tradesDone":342777}
{"date":"2021-10-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.17093,"high":2.17297,"low":2.07129,"close":2.11786,"volume":215367307.38031,"volumeNotional":456118189.75961,"tradesDone":396053}
{"date":"2021-10-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.11695,"high":2.19972,"low":2.0817,"close":2.18962,"volume":192796862.61692,"volumeNotional":422151051.85352,"tradesDone":355538}
{"date":"2021-10-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.18931,"high":2.22467,"low":2.15576,"close":2.17265,"volume":157246362.01552,"volumeNotional":341640537.57365,"tradesDone":309661}
{"date":"2021-10-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.17259,"high":2.24199,"low":2.13601,"close":2.2177,"volume":257321173.78845,"volumeNotional":570660242.33574,"tradesDone":429481}
{"date":"2021-10-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.21719,"high":2.24994,"low":2.16957,"close":2.17872,"volume":153423679.19186,"volumeNotional":334267055.49729,"tradesDone":297829}
{"date":"2021-10-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.17804,"high":2.18923,"low":2.09939,"close":2.15819,"volume":140846134.75925,"volumeNotional":303972322.11323,"tradesDone":261980}
{"date":"2021-10-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.15831,"high":2.17547,"low":2.10504,"close":2.12806,"volume":144758561.80402,"volumeNotional":308055501.23952,"tradesDone":263750}
{"date":"2021-10-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.12707,"high":2.15688,"low":2.09283,"close":2.10983,"volume":145117136.57652,"volumeNotional":306171806.60279,"tradesDone":273770}
{"date":"2021-10-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.10997,"high":2.20966,"low":2.09196,"close":2.18983,"volume":188649796.26953,"volumeNotional":413110671.7173,"tradesDone":392608}
{"date":"2021-10-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.18988,"high":2.29555,"low":2.10495,"close":2.13693,"volume":322275818.33018,"volumeNotional":688679656.57782,"tradesDone":662929}
{"date":"2021-10-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.13638,"high":2.20984,"low":2.13151,"close":2.15573,"volume":162509100.00574,"volumeNotional":350325246.07092,"tradesDone":328306}
{"date":"2021-10-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.1566,"high":2.17443,"low":2.13658,"close":2.16593,"volume":107461202.32364,"volumeNotional":232753827.0791,"tradesDone":231677}
{"date":"2021-10-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.16661,"high":2.16838,"low":2.09326,"close":2.11992,"volume":126925691.96037,"volumeNotional":269072462.10046,"tradesDone":295230}
{"date":"2021-10-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.11927,"high":2.1778,"low":2.11388,"close":2.1444,"volume":160206423.63043,"volumeNotional":343546189.10016,"tradesDone":332046}
{"date":"2021-10-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.14501,"high":2.2023,"low":2.12326,"close":2.13709,"volume":194753734.6428,"volumeNotional":416206935.97916,"tradesDone":407857}
{"date":"2021-10-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.13794,"high":2.15559,"low":1.85017,"close":1.91179,"volume":328887265.77059,"volumeNotional":628764360.02423,"tradesDone":662991}
{"date":"2021-10-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.91202,"high":2.05874,"low":1.90681,"close":1.9877,"volume":252454195.47952,"volumeNotional":501801968.48977,"tradesDone":482202}
{"date":"2021-10-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.98715,"high":2.04787,"low":1.97936,"close":2.01493,"volume":217162291.97099,"volumeNotional":437567721.25899,"tradesDone":402186}
{"date":"2021-10-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.0157,"high":2.01866,"low":1.92762,"close":1.95504,"volume":157642577.26681,"volumeNotional":308198192.05647,"tradesDone":335692}
{"date":"2021-10-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.95664,"high":2.02926,"low":1.92161,"close":1.96489,"volume":188480618.96616,"volumeNotional":370343804.81292,"tradesDone":363963}
{"date":"2021-11-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.96544,"high":2.01827,"low":1.91332,"close":1.94906,"volume":176979695.99847,"volumeNotional":344944301.81625,"tradesDone":362557}
{"date":"2021-11-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.94904,"high":1.99566,"low":1.93424,"close":1.97104,"volume":166996982.70965,"volumeNotional":329157585.6534,"tradesDone":360395}
{"date":"2021-11-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.97101,"high":2.14456,"low":1.95034,"close":2.06346,"volume":388458473.14791,"volumeNotional":801566732.95176,"tradesDone":875675}
{"date":"2021-11-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.06302,"high":2.10028,"low":1.94845,"close":1.98287,"volume":217661471.15128,"volumeNotional":431594431.02455,"tradesDone":465209}
{"date":"2021-11-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.98289,"high":2.01786,"low":1.95973,"close":1.98243,"volume":152339153.22768,"volumeNotional":302002154.66742,"tradesDone":345303}
{"date":"2021-11-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.98246,"high":2.04055,"low":1.94311,"close":2.00541,"volume":153211549.25132,"volumeNotional":307251629.68327,"tradesDone":370659}
{"date":"2021-11-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.00478,"high":2.03578,"low":1.97484,"close":2.02158,"volume":128117713.449,"volumeNotional":258999905.42109,"tradesDone":308999}
{"date":"2021-11-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.0209,"high":2.14019,"low":2.00897,"close":2.12566,"volume":238284805.42703,"volumeNotional":506512675.66428,"tradesDone":486501}
{"date":"2021-11-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.12626,"high":2.37815,"low":2.1054,"close":2.26987,"volume":588141461.87334,"volumeNotional":1335005305.88633,"tradesDone":1305621}
{"date":"2021-11-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.2691,"high":2.32776,"low":1.95227,"close":2.09768,"volume":401663862.71989,"volumeNotional":842563851.54908,"tradesDone":690138}
{"date":"2021-11-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.09571,"high":2.15256,"low":2.05732,"close":2.07914,"volume":223622798.10876,"volumeNotional":464942085.34205,"tradesDone":442355}
{"date":"2021-11-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.07927,"high":2.09917,"low":1.99142,"close":2.04537,"volume":229174647.49387,"volumeNotional":468747305.1108,"tradesDone":398069}
{"date":"2021-11-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.04581,"high":2.07999,"low":2.02127,"close":2.05034,"volume":123244284.13869,"volumeNotional":252692842.79746,"tradesDone":320254}
{"date":"2021-11-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.05029,"high":2.06937,"low":2.00981,"close":2.03971,"volume":100994887.65372,"volumeNotional":206000584.69621,"tradesDone":232270}
{"date":"2021-11-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.03987,"high":2.09486,"low":2.01344,"close":2.01737,"volume":138467433.44086,"volumeNotional":279340682.62905,"tradesDone":347596}
{"date":"2021-11-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":2.01805,"high":2.01812,"low":1.78626,"close":1.87484,"volume":273593757.25779,"volumeNotional":512944101.68459,"tradesDone":542559}
{"date":"2021-11-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.87455,"high":1.89309,"low":1.79553,"close":1.8765,"volume":266667034.95465,"volumeNotional":500399961.49875,"tradesDone":429531}
{"date":"2021-11-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.87722,"high":1.90765,"low":1.71451,"close":1.78631,"volume":228633607.40462,"volumeNotional":408409707.17152,"tradesDone":364794}
{"date":"2021-11-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.78662,"high":1.8948,"low":1.75428,"close":1.86362,"volume":203031290.23901,"volumeNotional":378373534.37905,"tradesDone":370337}
{"date":"2021-11-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.86302,"high":1.95649,"low":1.86071,"close":1.92247,"volume":173645999.20614,"volumeNotional":333828957.42434,"tradesDone":375631}
{"date":"2021-11-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.92195,"high":1.92445,"low":1.83387,"close":1.83527,"volume":127424968.18061,"volumeNotional":233859613.83884,"tradesDone":294950}
{"date":"2021-11-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.83546,"high":1.83925,"low":1.75766,"close":1.77665,"volume":184953383.12299,"volumeNotional":328596561.21541,"tradesDone":305652}
{"date":"2021-11-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.7775,"high":1.81571,"low":1.73963,"close":1.75023,"volume":6610490.38114,"volumeNotional":11569904.29002,"tradesDone":11937}
{"date":"2021-11-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.75101,"high":1.7521,"low":1.58778,"close":1.66642,"volume":15343786.94719,"volumeNotional":25569254.31002,"tradesDone":26434}
{"date":"2021-11-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.66544,"high":1.74961,"low":1.61952,"close":1.67588,"volume":276391082.83237,"volumeNotional":463198764.23615,"tradesDone":479319}
{"date":"2021-11-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.67634,"high":1.68546,"low":1.49745,"close":1.53232,"volume":316156981.37785,"volumeNotional":484454946.7783,"tradesDone":437814}
{"date":"2021-11-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.53272,"high":1.58565,"low":1.5314,"close":1.54359,"volume":158749749.21536,"volumeNotional":245044863.6766,"tradesDone":266814}
{"date":"2021-11-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.54359,"high":1.60034,"low":1.42499,"close":1.59449,"volume":298326685.95582,"volumeNotional":475678226.08433,"tradesDone":380341}
{"date":"2021-11-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.5951,"high":1.63723,"low":1.55741,"close":1.60167,"volume":198619974.58594,"volumeNotional":318122977.12694,"tradesDone":307079}
{"date":"2021-11-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.60251,"high":1.62533,"low":1.5448,"close":1.55437,"volume":221479486.33753,"volumeNotional":344260814.03244,"tradesDone":313015}
{"date":"2021-12-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.55368,"high":1.62324,"low":1.53169,"close":1.548,"volume":212453402.47665,"volumeNotional":328878036.40254,"tradesDone":322447}
{"date":"2021-12-02","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.54727,"high":1.76183,"low":1.51976,"close":1.71968,"volume":520361411.48036,"volumeNotional":894857589.68993,"tradesDone":751657}
{"date":"2021-12-03","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.72057,"high":1.72929,"low":1.54317,"close":1.55642,"volume":281088075.20264,"volumeNotional":437492206.59101,"tradesDone":438900}
{"date":"2021-12-04","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.5569,"high":1.55838,"low":1.22321,"close":1.42078,"volume":376374236.10376,"volumeNotional":534743149.58236,"tradesDone":501966}
{"date":"2021-12-05","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.42146,"high":1.43577,"low":1.28707,"close":1.37892,"volume":334351752.63538,"volumeNotional":461044109.29753,"tradesDone":368511}
{"date":"2021-12-06","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.37899,"high":1.44148,"low":1.2564,"close":1.42038,"volume":388489915.85986,"volumeNotional":551803711.41235,"tradesDone":387274}
{"date":"2021-12-07","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.42036,"high":1.47963,"low":1.36538,"close":1.37863,"volume":334693355.79583,"volumeNotional":461416767.91775,"tradesDone":357090}
{"date":"2021-12-08","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.3786,"high":1.42102,"low":1.34177,"close":1.39656,"volume":251946657.04822,"volumeNotional":351858633.61121,"tradesDone":283466}
{"date":"2021-12-09","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.39661,"high":1.40919,"low":1.28728,"close":1.28918,"volume":249871855.75775,"volumeNotional":322128745.97186,"tradesDone":294426}
{"date":"2021-12-10","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.28865,"high":1.33476,"low":1.20665,"close":1.21117,"volume":255994541.07955,"volumeNotional":310051831.69681,"tradesDone":301107}
{"date":"2021-12-11","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.2111,"high":1.36196,"low":1.19532,"close":1.35409,"volume":263600616.92831,"volumeNotional":356938385.8229,"tradesDone":322150}
{"date":"2021-12-12","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.35414,"high":1.41527,"low":1.3194,"close":1.34637,"volume":213959726.01178,"volumeNotional":288068878.47967,"tradesDone":325430}
{"date":"2021-12-13","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.34573,"high":1.35736,"low":1.20065,"close":1.22382,"volume":225124630.21901,"volumeNotional":275510976.73785,"tradesDone":291331}
{"date":"2021-12-14","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.224,"high":1.28322,"low":1.1981,"close":1.26652,"volume":239484704.46375,"volumeNotional":303312413.02361,"tradesDone":292632}
{"date":"2021-12-15","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.26707,"high":1.32967,"low":1.20564,"close":1.31113,"volume":198251689.24325,"volumeNotional":259934545.81944,"tradesDone":272924}
{"date":"2021-12-16","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.31132,"high":1.32988,"low":1.23585,"close":1.23983,"volume":183440297.98084,"volumeNotional":227434916.48268,"tradesDone":249583}
{"date":"2021-12-17","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.24001,"high":1.25894,"low":1.19024,"close":1.21797,"volume":172755281.34048,"volumeNotional":210410656.28347,"tradesDone":214842}
{"date":"2021-12-18","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.21788,"high":1.26736,"low":1.20028,"close":1.2424,"volume":120569260.10815,"volumeNotional":149795029.32894,"tradesDone":173780}
{"date":"2021-12-19","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.24245,"high":1.32109,"low":1.24007,"close":1.24355,"volume":197920799.27002,"volumeNotional":246125212.12052,"tradesDone":245000}
{"date":"2021-12-20","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.24467,"high":1.26087,"low":1.20067,"close":1.2374,"volume":185356705.99243,"volumeNotional":229359725.04043,"tradesDone":224296}
{"date":"2021-12-21","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.23794,"high":1.28932,"low":1.22728,"close":1.28005,"volume":172233057.63635,"volumeNotional":220467202.92853,"tradesDone":223534}
{"date":"2021-12-22","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.27942,"high":1.36887,"low":1.27617,"close":1.32732,"volume":216167303.53273,"volumeNotional":286922314.4635,"tradesDone":304583}
{"date":"2021-12-23","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.32738,"high":1.49013,"low":1.30717,"close":1.47478,"volume":274121505.47549,"volumeNotional":404268460.6613,"tradesDone":423698}
{"date":"2021-12-24","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.47493,"high":1.49101,"low":1.3813,"close":1.39244,"volume":167594996.24931,"volumeNotional":233366145.8081,"tradesDone":296840}
{"date":"2021-12-25","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.39313,"high":1.46018,"low":1.38112,"close":1.45276,"volume":126707548.40361,"volumeNotional":184075061.62934,"tradesDone":202198}
{"date":"2021-12-26","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.45328,"high":1.4673,"low":1.40743,"close":1.45501,"volume":148333261.86503,"volumeNotional":215826763.98241,"tradesDone":225167}
{"date":"2021-12-27","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.45534,"high":1.59378,"low":1.45042,"close":1.51607,"volume":258902649.80563,"volumeNotional":392515063.99692,"tradesDone":499175}
{"date":"2021-12-28","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.5161,"high":1.53986,"low":1.3768,"close":1.39991,"volume":282706298.18099,"volumeNotional":395762846.54041,"tradesDone":396570}
{"date":"2021-12-29","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.39981,"high":1.43789,"low":1.32678,"close":1.33205,"volume":202486476.87607,"volumeNotional":269721646.3898,"tradesDone":282891}
{"date":"2021-12-30","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.33263,"high":1.37808,"low":1.29804,"close":1.35885,"volume":192077685.33861,"volumeNotional":261003877.4771,"tradesDone":252265}
{"date":"2021-12-31","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.35868,"high":1.38301,"low":1.28196,"close":1.30809,"volume":180916816.12517,"volumeNotional":236654857.07757,"tradesDone":233477}
{"date":"2022-01-01","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.30813,"high":1.37993,"low":1.30564,"close":1.37984,"volume":123027935.01604,"volumeNotional":169758790.72888,"tradesDone":192067}
{"date":"2018-01-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13746.37833,"high":14296.06,"low":12491.21,"close":13880,"volume":35464.94922,"volumeNotional":492253495.12405,"tradesDone":0}
{"date":"2018-01-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13380.2901,"high":15407.8657,"low":12801.38,"close":13443.41,"volume":47749.20759,"volumeNotional":641912174.79834,"tradesDone":0}
{"date":"2018-01-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14701.8524,"high":15376.9143,"low":12910.58,"close":14678.94,"volume":49533.84273,"volumeNotional":727104305.39577,"tradesDone":0}
{"date":"2018-01-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15011.73986,"high":15500,"low":13986.87987,"close":15155.62,"volume":54304.12382,"volumeNotional":823012665.04599,"tradesDone":0}
{"date":"2018-01-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15112.90813,"high":17147.55163,"low":14192.37,"close":15143.67,"volume":59753.02,"volumeNotional":904880016.3834,"tradesDone":0}
{"date":"2018-01-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16939.848,"high":17200,"low":14810,"close":16928,"volume":48081.91,"volumeNotional":813930572.48,"tradesDone":0}
{"date":"2018-01-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17109.79631,"high":17234.99,"low":15638.85465,"close":17149.67,"volume":34442.02,"volumeNotional":590669277.1334,"tradesDone":0}
{"date":"2018-01-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16202.74383,"high":17149.97,"low":13079.6747,"close":16124.02,"volume":58600.81,"volumeNotional":944880632.4562,"tradesDone":0}
{"date":"2018-01-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14902.93042,"high":16300,"low":13900,"close":14999.99,"volume":46703.35,"volumeNotional":700549782.9665,"tradesDone":0}
{"date":"2018-01-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14414.81009,"high":15367.18,"low":13213.84972,"close":14403.51,"volume":49986.52,"volumeNotional":719981340.6852,"tradesDone":0}
{"date":"2018-01-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14902.96879,"high":14953.48304,"low":11910.21005,"close":14890.02,"volume":77191.01,"volumeNotional":1149375682.7202,"tradesDone":0}
{"date":"2018-01-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13253.18804,"high":14973.07,"low":12581.43819,"close":13243.83,"volume":50143.08,"volumeNotional":664086427.1964,"tradesDone":0}
{"date":"2018-01-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13775.78766,"high":14588.65555,"low":12807.27,"close":13781.41,"volume":36302.08,"volumeNotional":500293848.3328,"tradesDone":0}
{"date":"2018-01-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14199.27269,"high":14619.1,"low":12707.63064,"close":14197.78,"volume":36074.99,"volumeNotional":512184771.5222,"tradesDone":0}
{"date":"2018-01-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13508.20758,"high":14365.81,"low":13072.22,"close":13647.99,"volume":31368.64,"volumeNotional":428118885.0336,"tradesDone":0}
{"date":"2018-01-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13531.2983,"high":14394.36,"low":10365.67104,"close":13607.04,"volume":71530.64,"volumeNotional":973320279.7056,"tradesDone":0}
{"date":"2018-01-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11056.13591,"high":13607.04,"low":9199.78273,"close":11386.34,"volume":63218.88,"volumeNotional":719831662.0992,"tradesDone":0}
{"date":"2018-01-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11091.43976,"high":11895.36603,"low":9222,"close":11191.35,"volume":58515.19,"volumeNotional":654863971.6065,"tradesDone":0}
{"date":"2018-01-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10987.62535,"high":12146,"low":10619.84884,"close":11247.57,"volume":34133.26,"volumeNotional":383916231.1782,"tradesDone":0}
{"date":"2018-01-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11434.57981,"high":13214.62652,"low":11025.18,"close":11552,"volume":25405.26,"volumeNotional":293481563.52,"tradesDone":0}
{"date":"2018-01-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12734.46928,"high":13052.12,"low":10966.32544,"close":12775.99,"volume":23239.06,"volumeNotional":296901998.1694,"tradesDone":0}
{"date":"2018-01-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11503.52874,"high":12791.88,"low":9979.76838,"close":11558.87,"volume":26341.44,"volumeNotional":304477280.5728,"tradesDone":0}
{"date":"2018-01-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10771.04237,"high":11910.78,"low":9910.75738,"close":10808.99,"volume":30756.73,"volumeNotional":332449187.0027,"tradesDone":0}
{"date":"2018-01-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10824.82519,"high":11521.25276,"low":9927.54,"close":10851.82,"volume":28665.18,"volumeNotional":311069373.6276,"tradesDone":0}
{"date":"2018-01-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11384.63953,"high":11700.8555,"low":10488.13,"close":11400.96,"volume":21621.79,"volumeNotional":246509162.9184,"tradesDone":0}
{"date":"2018-01-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11153.47463,"high":11741.82,"low":10273.75341,"close":11155.54,"volume":22706.92,"volumeNotional":253307954.3368,"tradesDone":0}
{"date":"2018-01-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11050.49741,"high":11641.78846,"low":10263.32,"close":11092.95,"volume":24463.67,"volumeNotional":271374268.1265,"tradesDone":0}
{"date":"2018-01-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11486.56339,"high":12184.22201,"low":10815.84,"close":11446.54,"volume":20319.81,"volumeNotional":232591517.9574,"tradesDone":0}
{"date":"2018-01-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11868.75161,"high":11989.15,"low":11103.15224,"close":11685.58,"volume":18810.09,"volumeNotional":219806811.5022,"tradesDone":0}
{"date":"2018-01-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11238.24224,"high":11820.01,"low":9879.97777,"close":11162.62,"volume":23086.36,"volumeNotional":257704263.8632,"tradesDone":0}
{"date":"2018-01-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10182.75098,"high":11222.36,"low":9679.82808,"close":9971,"volume":31241.19,"volumeNotional":311505905.49,"tradesDone":0}
{"date":"2018-02-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10292.21733,"high":10344.49106,"low":8869.78992,"close":10149,"volume":26301.51,"volumeNotional":266934024.99,"tradesDone":0}
{"date":"2018-02-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9196.21844,"high":10187.56,"low":7982.17216,"close":8998.99,"volume":47837.59,"volumeNotional":430489994.0341,"tradesDone":0}
{"date":"2018-02-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8929.40826,"high":9498.69494,"low":7625.25,"close":8838.83,"volume":56966.02,"volumeNotional":503512966.5566,"tradesDone":0}
{"date":"2018-02-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9215.78472,"high":9491.2,"low":7965.69141,"close":9225.86,"volume":30064.37,"volumeNotional":277369668.6082,"tradesDone":0}
{"date":"2018-02-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.63283,"high":9350.09,"low":6749.233,"close":8191,"volume":45044.67,"volumeNotional":368960891.97,"tradesDone":0}
{"date":"2018-02-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6988.2047,"high":8335.56,"low":6033.14554,"close":6874.27,"volume":79754.43,"volumeNotional":548253485.5161,"tradesDone":0}
{"date":"2018-02-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7770.67848,"high":8602.04722,"low":5920.72,"close":7737.37,"volume":90990.37,"volumeNotional":704026159.1269,"tradesDone":0}
{"date":"2018-02-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7629.21895,"high":8692.4962,"low":7213.8,"close":7588.01,"volume":47373.89,"volumeNotional":359473551.0589,"tradesDone":0}
{"date":"2018-02-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8331.49778,"high":8768.75642,"low":7565.5,"close":8259.76,"volume":36370.39,"volumeNotional":300410692.5064,"tradesDone":0}
{"date":"2018-02-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8695.25048,"high":9079.39707,"low":7753.32,"close":8693.98,"volume":32205.12,"volumeNotional":279990669.1776,"tradesDone":0}
{"date":"2018-02-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8553.87959,"high":9090.8,"low":7832.34066,"close":8560,"volume":26156.56,"volumeNotional":223900153.6,"tradesDone":0}
{"date":"2018-02-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8080.16104,"high":8988.55831,"low":7820,"close":8067,"volume":19334.79,"volumeNotional":155973750.93,"tradesDone":0}
{"date":"2018-02-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8879.63033,"high":8995,"low":8067,"close":8899,"volume":97747.70098,"volumeNotional":869856791.02139,"tradesDone":327499}
{"date":"2018-02-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8522.05106,"high":9472.98843,"low":8360.13,"close":8522.99,"volume":128881.35823,"volumeNotional":1098454527.40678,"tradesDone":510720}
{"date":"2018-02-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9466.57234,"high":10198.01586,"low":8504.57,"close":9490.98,"volume":124841.85839,"volumeNotional":1184871581.15573,"tradesDone":297793}
{"date":"2018-02-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10010.86786,"high":10284.6024,"low":9350,"close":10018,"volume":100828.51337,"volumeNotional":1010100046.91091,"tradesDone":253123}
{"date":"2018-02-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10170.22813,"high":11105.06238,"low":9707.51,"close":10196,"volume":100695.41871,"volumeNotional":1026690489.12676,"tradesDone":282768}
{"date":"2018-02-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11078.19526,"high":11266.70363,"low":10053.5,"close":11101,"volume":119139.50729,"volumeNotional":1322567670.46541,"tradesDone":344492}
{"date":"2018-02-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10419.99226,"high":11300,"low":10153.15,"close":10421.06,"volume":86807.5623,"volumeNotional":904626815.21705,"tradesDone":229654}
{"date":"2018-02-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11170.84224,"high":11797.00664,"low":10307.51,"close":11173,"volume":101617.19348,"volumeNotional":1135368902.76205,"tradesDone":277069}
{"date":"2018-02-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11193.56148,"high":11780,"low":10249.30241,"close":11233.41,"volume":111781.62838,"volumeNotional":1255688862.09327,"tradesDone":266372}
{"date":"2018-02-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10476.0252,"high":11275.74,"low":9753.52596,"close":10449.4,"volume":129879.98886,"volumeNotional":1357167955.62714,"tradesDone":291195}
{"date":"2018-02-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9845.13921,"high":10935,"low":9596.1687,"close":9843.34,"volume":112439.13088,"volumeNotional":1106776594.52369,"tradesDone":233369}
{"date":"2018-02-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10167.79822,"high":10527.35311,"low":9389.42296,"close":10166.1,"volume":93777.88091,"volumeNotional":953355315.136,"tradesDone":212752}
{"date":"2018-02-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9714.10676,"high":10540.63,"low":9316.35755,"close":9689.99,"volume":69804.27859,"volumeNotional":676402761.53186,"tradesDone":194783}
{"date":"2018-02-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9610.12683,"high":10452.77973,"low":9260,"close":9590.04,"volume":102033.58773,"volumeNotional":978506187.71534,"tradesDone":318166}
{"date":"2018-02-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10322.28649,"high":10851.59332,"low":9376.34,"close":10324.7,"volume":91311.48099,"volumeNotional":942763647.76583,"tradesDone":247770}
{"date":"2018-02-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10592.57569,"high":11066.50489,"low":10150,"close":10566.3,"volume":76611.15924,"volumeNotional":809496491.83883,"tradesDone":214076}
{"date":"2018-03-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10329.59011,"high":11064.75,"low":10232.06976,"close":10314.9,"volume":76552.63907,"volumeNotional":789632816.75932,"tradesDone":239858}
{"date":"2018-03-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10929.26776,"high":11196.54453,"low":10223.41,"close":10903.13,"volume":62010.69107,"volumeNotional":676110626.12245,"tradesDone":199150}
{"date":"2018-03-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11042.50176,"high":11537.91323,"low":10774.01,"close":11029.99,"volume":62491.02109,"volumeNotional":689275337.72506,"tradesDone":203587}
{"date":"2018-03-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11465.23245,"high":11545.75585,"low":11022.85,"close":11445,"volume":56133.9788,"volumeNotional":642453387.34231,"tradesDone":174401}
{"date":"2018-03-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11508.68601,"high":11712.47168,"low":11054.91,"close":11463.27,"volume":64951.09255,"volumeNotional":744551910.65558,"tradesDone":223034}
{"date":"2018-03-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11429.49483,"high":11688,"low":10572.33439,"close":11419.24,"volume":106560.55198,"volumeNotional":1216840517.63774,"tradesDone":347119}
{"date":"2018-03-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10731.17386,"high":11420.01,"low":9669.12021,"close":10723.76,"volume":154716.44426,"volumeNotional":1659142016.34265,"tradesDone":524114}
{"date":"2018-03-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9899.58908,"high":10911.78,"low":9078.17865,"close":9913.03,"volume":153665.44216,"volumeNotional":1523290138.13351,"tradesDone":424104}
{"date":"2018-03-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9284.11309,"high":10150,"low":8395.41764,"close":9285.32,"volume":199895.44144,"volumeNotional":1856093140.31315,"tradesDone":530668}
{"date":"2018-03-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.47015,"high":9521.86973,"low":8366,"close":9230,"volume":130337.13661,"volumeNotional":1203011770.90532,"tradesDone":399892}
{"date":"2018-03-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8793.22774,"high":9743.05448,"low":8467.25497,"close":8791.47,"volume":125153.30717,"volumeNotional":1100281545.36975,"tradesDone":366015}
{"date":"2018-03-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9507.07223,"high":9873.69603,"low":8450,"close":9535.04,"volume":132677.1489,"volumeNotional":1265081921.8896,"tradesDone":368619}
{"date":"2018-03-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9138.5704,"high":9892,"low":8742.07,"close":9120.75,"volume":151325.06937,"volumeNotional":1380198126.47896,"tradesDone":559711}
{"date":"2018-03-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9150.80107,"high":9482.79,"low":7962.99935,"close":9142.32,"volume":141919.06529,"volumeNotional":1297469508.94861,"tradesDone":355063}
{"date":"2018-03-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8205.2056,"high":9356.14,"low":7718.00709,"close":8196.69,"volume":158671.65558,"volumeNotional":1300582372.58455,"tradesDone":393933}
{"date":"2018-03-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8259.09101,"high":8619.67234,"low":7682,"close":8265.05,"volume":152800.55613,"volumeNotional":1262904236.46019,"tradesDone":508196}
{"date":"2018-03-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8274.78851,"high":8613.06,"low":7763.94442,"close":8258.54,"volume":100224.17911,"volumeNotional":827705392.12447,"tradesDone":271598}
{"date":"2018-03-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7860.67155,"high":8356.4,"low":7290.76725,"close":7860.83,"volume":153718.65241,"volumeNotional":1208356194.41074,"tradesDone":406250}
{"date":"2018-03-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.10682,"high":8737.00324,"low":7325.37,"close":8188.24,"volume":142198.03319,"volumeNotional":1164351623.29424,"tradesDone":353406}
{"date":"2018-03-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8588.13121,"high":9057.42599,"low":8114.17,"close":8596.93,"volume":132704.28482,"volumeNotional":1140849447.3387,"tradesDone":430204}
{"date":"2018-03-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8914.60072,"high":9190.06061,"low":8313.01,"close":8904.02,"volume":95031.86784,"volumeNotional":846165651.86121,"tradesDone":307032}
{"date":"2018-03-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8896.9981,"high":9188.1,"low":8475.501,"close":8893.79,"volume":134923.81755,"volumeNotional":1199984099.31069,"tradesDone":454585}
{"date":"2018-03-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8718.78157,"high":9099.59,"low":8330.58025,"close":8704.67,"volume":98873.32076,"volumeNotional":860659629.0525,"tradesDone":298055}
{"date":"2018-03-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8927.79844,"high":9038.64609,"low":8265,"close":8920.79,"volume":98353.75224,"volumeNotional":877393169.45426,"tradesDone":331049}
{"date":"2018-03-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8550.10375,"high":9020,"low":8384.97433,"close":8547,"volume":62603.54464,"volumeNotional":535072496.02415,"tradesDone":195000}
{"date":"2018-03-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8393.99593,"high":8680,"low":7846.15835,"close":8453.9,"volume":117623.26999,"volumeNotional":994375362.14606,"tradesDone":350552}
{"date":"2018-03-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8143.09673,"high":8500,"low":7735.6959,"close":8149.66,"volume":135771.72293,"volumeNotional":1106493379.479,"tradesDone":491445}
{"date":"2018-03-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7810.93276,"high":8211.62,"low":7736.86243,"close":7791.7,"volume":78638.0941,"volumeNotional":612724437.79169,"tradesDone":250476}
{"date":"2018-03-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7944.73966,"high":8104.98,"low":6921.05572,"close":7932.41,"volume":200854.71803,"volumeNotional":1593261973.81841,"tradesDone":674239}
{"date":"2018-03-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7098.64651,"high":7968,"low":6578.93205,"close":7088.38,"volume":212366.18857,"volumeNotional":1505332243.75715,"tradesDone":523521}
{"date":"2018-03-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6856.70202,"high":7302.35,"low":6550,"close":6850,"volume":122441.38114,"volumeNotional":838723460.79777,"tradesDone":203401}
{"date":"2018-04-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6968.15972,"high":7231.73,"low":6444.96965,"close":6928.62,"volume":148631.44916,"volumeNotional":1029810831.25192,"tradesDone":486763}
{"date":"2018-04-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6827.97542,"high":7136.82583,"low":6427.16,"close":6813.52,"volume":131402.5851,"volumeNotional":895314141.59882,"tradesDone":412612}
{"date":"2018-04-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7065.6408,"high":7520.42018,"low":6759.96,"close":7052.76,"volume":139743.83322,"volumeNotional":985579717.20529,"tradesDone":460143}
{"date":"2018-04-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7358.78212,"high":7506.84,"low":6728.2271,"close":7416.27,"volume":123070.93682,"volumeNotional":912727296.64165,"tradesDone":338685}
{"date":"2018-04-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6806.4842,"high":7430,"low":6584.83455,"close":6799.95,"volume":131603.45897,"volumeNotional":894896940.79046,"tradesDone":399883}
{"date":"2018-04-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6786.61969,"high":6928.7,"low":6519.06373,"close":6771.69,"volume":105664.11145,"volumeNotional":715524606.83986,"tradesDone":302887}
{"date":"2018-04-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.44549,"high":7085.48533,"low":6510,"close":6618.33,"volume":104994.44072,"volumeNotional":694887856.85463,"tradesDone":311532}
{"date":"2018-04-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6916.83747,"high":7137.20817,"low":6600.99,"close":6904.9,"volume":65647.73557,"volumeNotional":453291049.33191,"tradesDone":187742}
{"date":"2018-04-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7013.33209,"high":7166.47698,"low":6624.5574,"close":7027.26,"volume":116140.21394,"volumeNotional":816147479.80649,"tradesDone":265703}
{"date":"2018-04-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6797.9022,"high":7175.83,"low":6611.49,"close":6780.1,"volume":80479.22055,"volumeNotional":545657163.23634,"tradesDone":311988}
{"date":"2018-04-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6857.21441,"high":7013.31632,"low":6653.21,"close":6835.67,"volume":82668.91785,"volumeNotional":565097441.66559,"tradesDone":302468}
{"date":"2018-04-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6955.28678,"high":8016.00814,"low":6762.16273,"close":6940.94,"volume":181286.55417,"volumeNotional":1258299095.26854,"tradesDone":608548}
{"date":"2018-04-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7930.55131,"high":8233.85236,"low":6758.45,"close":7923.78,"volume":176891.20007,"volumeNotional":1401646953.2519,"tradesDone":598064}
{"date":"2018-04-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7895.17784,"high":8239.33,"low":7753.32,"close":7896.92,"volume":101868.57396,"volumeNotional":804447979.10501,"tradesDone":376056}
{"date":"2018-04-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8018.88717,"high":8426.44259,"low":7835,"close":8000.41,"volume":91453.95064,"volumeNotional":731669101.21383,"tradesDone":361386}
{"date":"2018-04-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8363.95209,"high":8422.81329,"low":7901.99806,"close":8354.22,"volume":115703.40206,"volumeNotional":966611675.56044,"tradesDone":438087}
{"date":"2018-04-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8077.2466,"high":8424.99,"low":7842.56818,"close":8048.15,"volume":99740.48605,"volumeNotional":802726392.78619,"tradesDone":417485}
{"date":"2018-04-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7910.07483,"high":8248.10339,"low":7806.81,"close":7890.87,"volume":93261.72236,"volumeNotional":735916127.08653,"tradesDone":365490}
{"date":"2018-04-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.77255,"high":8313.05513,"low":7870.35,"close":8172.84,"volume":92954.25919,"volumeNotional":759700287.66224,"tradesDone":367569}
{"date":"2018-04-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8287.84378,"high":8903.11978,"low":8074.44,"close":8271.31,"volume":126366.82792,"volumeNotional":1045219207.45912,"tradesDone":451600}
{"date":"2018-04-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8873.90163,"high":9057.60302,"low":8216.9,"close":8861,"volume":88943.81803,"volumeNotional":788131171.53441,"tradesDone":265208}
{"date":"2018-04-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8935.30681,"high":9060.17012,"low":8608,"close":8920.71,"volume":69721.99805,"volumeNotional":621969725.23693,"tradesDone":197310}
{"date":"2018-04-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8843.62928,"high":9036.52,"low":8760,"close":8789.96,"volume":65581.95715,"volumeNotional":576462780.09369,"tradesDone":237367}
{"date":"2018-04-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8950.56463,"high":9726.94895,"low":8771.22,"close":8946.95,"volume":137039.89855,"volumeNotional":1226089120.33793,"tradesDone":482056}
{"date":"2018-04-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9550.50367,"high":9737.16,"low":8752.20222,"close":9648,"volume":184373.2523,"volumeNotional":1778833138.22367,"tradesDone":517176}
{"date":"2018-04-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8873.53778,"high":9755.53,"low":8658.06317,"close":8864.99,"volume":155737.49729,"volumeNotional":1380611356.14284,"tradesDone":491864}
{"date":"2018-04-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9271.42218,"high":9387.66394,"low":8647.29,"close":9274.48,"volume":105238.88359,"volumeNotional":976035921.06577,"tradesDone":406129}
{"date":"2018-04-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9000.01452,"high":9472.74505,"low":8883.67691,"close":8921.43,"volume":87252.19792,"volumeNotional":778414376.10139,"tradesDone":271190}
{"date":"2018-04-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9348.70162,"high":9562.3272,"low":8854.47,"close":9345.11,"volume":107702.85563,"volumeNotional":1006495033.14427,"tradesDone":488346}
{"date":"2018-04-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9407.46222,"high":9538.75,"low":9127.99354,"close":9393.99,"volume":73025.7563,"volumeNotional":686003224.40753,"tradesDone":294479}
{"date":"2018-05-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.7227,"high":9443.96,"low":8835.7279,"close":9242.17,"volume":86077.08592,"volumeNotional":795539061.13806,"tradesDone":368481}
{"date":"2018-05-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9071.10827,"high":9271.08619,"low":8815.91,"close":9066.9,"volume":63109.09836,"volumeNotional":572203883.93182,"tradesDone":274320}
{"date":"2018-05-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.39812,"high":9824.22204,"low":8975.23,"close":9222,"volume":62356.88803,"volumeNotional":575055221.36928,"tradesDone":199881}
{"date":"2018-05-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9738.74457,"high":9817.05318,"low":9165.19,"close":9732.43,"volume":63421.70816,"volumeNotional":617247335.13679,"tradesDone":227919}
{"date":"2018-05-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9705.96524,"high":9994.22971,"low":9527.38,"close":9696.57,"volume":85643.88771,"volumeNotional":830451952.29463,"tradesDone":389024}
{"date":"2018-05-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9859.89676,"high":9964.39579,"low":9429.93157,"close":9823.28,"volume":85199.06648,"volumeNotional":836934285.72763,"tradesDone":393590}
{"date":"2018-05-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9644.76152,"high":9918.41,"low":9182.36872,"close":9623.54,"volume":95084.2217,"volumeNotional":915046810.86542,"tradesDone":408428}
{"date":"2018-05-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9363.53276,"high":9634.5,"low":9048.81443,"close":9359.52,"volume":91366.66366,"volumeNotional":855148115.81491,"tradesDone":369851}
{"date":"2018-05-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9188.96848,"high":9450,"low":8972.88033,"close":9167.69,"volume":75580.861,"volumeNotional":692901903.55197,"tradesDone":267327}
{"date":"2018-05-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9314.78289,"high":9395.50866,"low":8974.62,"close":9308.49,"volume":62232.29221,"volumeNotional":579288669.68329,"tradesDone":174775}
{"date":"2018-05-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8930.00545,"high":9393,"low":8345.64493,"close":9020.99,"volume":126810.11112,"volumeNotional":1143952744.30643,"tradesDone":417334}
{"date":"2018-05-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8413.02975,"high":9018.38,"low":8190.51219,"close":8411.42,"volume":130464.22811,"volumeNotional":1097389417.58967,"tradesDone":531232}
{"date":"2018-05-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8478.46759,"high":8767.01009,"low":8208.81,"close":8481.6,"volume":85006.97803,"volumeNotional":720995184.81938,"tradesDone":366686}
{"date":"2018-05-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8686.96531,"high":8886.18169,"low":8280.3963,"close":8696.58,"volume":117087.57141,"volumeNotional":1018261431.73234,"tradesDone":495558}
{"date":"2018-05-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8672.53906,"high":8900.9,"low":8286.57,"close":8674.36,"volume":86649.25449,"volumeNotional":751626827.21127,"tradesDone":347392}
{"date":"2018-05-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8439.02595,"high":8865,"low":8113.47173,"close":8474.99,"volume":81303.40563,"volumeNotional":689045549.64612,"tradesDone":309912}
{"date":"2018-05-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8334.82115,"high":8505.33,"low":7989.97977,"close":8346.59,"volume":86017.525,"volumeNotional":717953013.94835,"tradesDone":485085}
{"date":"2018-05-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8056.2209,"high":8500,"low":7923.95027,"close":8067.03,"volume":68400.93401,"volumeNotional":551792386.70123,"tradesDone":301604}
{"date":"2018-05-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8237.93054,"high":8415.41834,"low":7929.53,"close":8248.87,"volume":54701.39911,"volumeNotional":451224730.08343,"tradesDone":267942}
{"date":"2018-05-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.43586,"high":8596.70704,"low":8141.08,"close":8231.2,"volume":57416.24689,"volumeNotional":472604611.43694,"tradesDone":308490}
{"date":"2018-05-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8520.87767,"high":8651.11806,"low":8170.71,"close":8518.48,"volume":64031.12944,"volumeNotional":545447895.5381,"tradesDone":353827}
{"date":"2018-05-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8395.88149,"high":8589.1,"low":7950.02801,"close":8391.76,"volume":77875.33188,"volumeNotional":653511095.03794,"tradesDone":385718}
{"date":"2018-05-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7983.95965,"high":8417.65,"low":7434.18496,"close":7984.08,"volume":125744.32134,"volumeNotional":1003952721.16175,"tradesDone":541848}
{"date":"2018-05-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7504.63797,"high":8032.01,"low":7316.31925,"close":7502.89,"volume":116805.86032,"volumeNotional":876381521.33776,"tradesDone":440930}
{"date":"2018-05-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7580.49903,"high":7733.99,"low":7267.24,"close":7586.88,"volume":77387.40795,"volumeNotional":587128977.65685,"tradesDone":300754}
{"date":"2018-05-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7469.16537,"high":7661.07,"low":7300.18127,"close":7471.18,"volume":61746.9756,"volumeNotional":461322769.18497,"tradesDone":309457}
{"date":"2018-05-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7341.08006,"high":7622.87,"low":7234.34807,"close":7335.99,"volume":51830.09087,"volumeNotional":380225028.29805,"tradesDone":252119}
{"date":"2018-05-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7348.66179,"high":7442.88932,"low":7072.47726,"close":7347.39,"volume":80831.80227,"volumeNotional":593902775.65643,"tradesDone":382608}
{"date":"2018-05-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7110.38638,"high":7518.00897,"low":7050.57713,"close":7112.5,"volume":78921.16037,"volumeNotional":561326753.12478,"tradesDone":236614}
{"date":"2018-05-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7470.41181,"high":7566.20933,"low":7026.9,"close":7469.45,"volume":58540.149,"volumeNotional":437262715.93133,"tradesDone":136916}
{"date":"2018-05-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7385.07706,"high":7604.3972,"low":7273.89,"close":7375.73,"volume":51176.69604,"volumeNotional":377465492.26467,"tradesDone":122642}
{"date":"2018-06-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7492.74485,"high":7607.93168,"low":7330.22,"close":7492.28,"volume":49490.01,"volumeNotional":370793012.1228,"tradesDone":127440}
{"date":"2018-06-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7523.8338,"high":7697.3513,"low":7348.45,"close":7511.6,"volume":41682.63,"volumeNotional":313103243.508,"tradesDone":126236}
{"date":"2018-06-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7637.38931,"high":7775.47799,"low":7438.92,"close":7642,"volume":34983.17,"volumeNotional":267341385.14,"tradesDone":124065}
{"date":"2018-06-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7713.49346,"high":7790.69,"low":7458.88268,"close":7703.67,"volume":43710.21,"volumeNotional":336729033.4707,"tradesDone":148503}
{"date":"2018-06-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7499.65968,"high":7764.44,"low":7376.53252,"close":7488.26,"volume":48654.55,"volumeNotional":364337920.583,"tradesDone":136543}
{"date":"2018-06-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7623.16241,"high":7697.47397,"low":7360,"close":7617.98,"volume":46203.46,"volumeNotional":351977034.2108,"tradesDone":126219}
{"date":"2018-06-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7657.30822,"high":7755.52975,"low":7482.61,"close":7658.57,"volume":37425.06,"volumeNotional":286622441.7642,"tradesDone":116174}
{"date":"2018-06-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7691.1113,"high":7750,"low":7542.39021,"close":7689.28,"volume":35607.01,"volumeNotional":273792269.8528,"tradesDone":109769}
{"date":"2018-06-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7616.65427,"high":7697,"low":7463.06939,"close":7618.11,"volume":24385.56,"volumeNotional":185771878.4916,"tradesDone":78474}
{"date":"2018-06-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7497.23846,"high":7686.45,"low":6634.27847,"close":7492.7,"volume":96616.78,"volumeNotional":723920547.506,"tradesDone":272312}
{"date":"2018-06-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6772.44313,"high":7498,"low":6627.7,"close":6781.17,"volume":67526.7,"volumeNotional":457910032.239,"tradesDone":149913}
{"date":"2018-06-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6882.0986,"high":6919.97,"low":6459.22523,"close":6880.61,"volume":72640.52,"volumeNotional":499811088.3172,"tradesDone":161974}
{"date":"2018-06-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6556.13835,"high":6880.76,"low":6132.68228,"close":6557.67,"volume":103007.6,"volumeNotional":675489848.292,"tradesDone":207151}
{"date":"2018-06-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6304.93595,"high":6723.55619,"low":6120,"close":6307.4,"volume":91025.5,"volumeNotional":574134238.7,"tradesDone":182067}
{"date":"2018-06-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6642.41547,"high":6708.1,"low":6270.69,"close":6646.1,"volume":56934.84,"volumeNotional":378394640.124,"tradesDone":109688}
{"date":"2018-06-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6401.73902,"high":6666.66,"low":6343.46045,"close":6390.6,"volume":36588.21,"volumeNotional":233820614.826,"tradesDone":90230}
{"date":"2018-06-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6497.48445,"high":6579.80113,"low":6333.63,"close":6487.92,"volume":28275.7,"volumeNotional":183450479.544,"tradesDone":72065}
{"date":"2018-06-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6454.07274,"high":6834.5805,"low":6381.27943,"close":6453.41,"volume":49428.76,"volumeNotional":318984054.0716,"tradesDone":116256}
{"date":"2018-06-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.95482,"high":6855.61517,"low":6381.25,"close":6707.5,"volume":42215.17,"volumeNotional":283158252.775,"tradesDone":107194}
{"date":"2018-06-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6739.67456,"high":6841.81,"low":6566.29984,"close":6736.52,"volume":42276.68,"volumeNotional":284797700.3536,"tradesDone":105995}
{"date":"2018-06-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6766.79801,"high":6809.26,"low":6558.95,"close":6756.58,"volume":31580.77,"volumeNotional":213377998.9666,"tradesDone":93253}
{"date":"2018-06-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6721.34167,"high":6792.2,"low":5936.56658,"close":6718.33,"volume":100786.32,"volumeNotional":677115757.2456,"tradesDone":225940}
{"date":"2018-06-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6075.23433,"high":6737.97,"low":5940,"close":6050.45,"volume":56352.14,"volumeNotional":340955805.463,"tradesDone":106353}
{"date":"2018-06-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6173.21786,"high":6267.61854,"low":5780.55649,"close":6177.38,"volume":78764.87,"volumeNotional":486560532.6406,"tradesDone":190960}
{"date":"2018-06-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6167.43341,"high":6356.50485,"low":5780,"close":6153.4,"volume":62511.59,"volumeNotional":384658817.906,"tradesDone":202925}
{"date":"2018-06-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6262.62119,"high":6365.34,"low":6062.22145,"close":6253.61,"volume":50913.69,"volumeNotional":318394360.9209,"tradesDone":110003}
{"date":"2018-06-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6093.36371,"high":6277,"low":6013.31203,"close":6068,"volume":47981.62,"volumeNotional":291152470.16,"tradesDone":108263}
{"date":"2018-06-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6141.70656,"high":6181.11,"low":5838.8186,"close":6135.64,"volume":77908.86,"volumeNotional":478020717.7704,"tradesDone":250699}
{"date":"2018-06-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5861.35069,"high":6217.0219,"low":5794.81437,"close":5848.33,"volume":95497.4,"volumeNotional":558500309.342,"tradesDone":273511}
{"date":"2018-06-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6225.89359,"high":6549.77417,"low":5774.72,"close":6204.24,"volume":56239.37,"volumeNotional":348922548.9288,"tradesDone":123844}
{"date":"2018-07-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6439.91099,"high":6510,"low":6190.28,"close":6385.71,"volume":33770.09,"volumeNotional":215646001.4139,"tradesDone":87876}
{"date":"2018-07-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6365.70613,"high":6690.64949,"low":6259.34,"close":6349.99,"volume":54676.71,"volumeNotional":347196561.7329,"tradesDone":223520}
{"date":"2018-07-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6634.5743,"high":6693.9642,"low":6270.69,"close":6612.98,"volume":41200.8,"volumeNotional":272460066.384,"tradesDone":97342}
{"date":"2018-07-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6534.12545,"high":6773.24466,"low":6433.38616,"close":6507.99,"volume":36247.87,"volumeNotional":235900775.4813,"tradesDone":121933}
{"date":"2018-07-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6609.78863,"high":6792.28,"low":6413.2,"close":6584.25,"volume":41615.73,"volumeNotional":274008370.2525,"tradesDone":185322}
{"date":"2018-07-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6567.35015,"high":6700,"low":6445.31,"close":6533.69,"volume":34431.22,"volumeNotional":224962917.8018,"tradesDone":93128}
{"date":"2018-07-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6652.02767,"high":6858.6787,"low":6449.76,"close":6596.53,"volume":32624.67,"volumeNotional":215209614.3951,"tradesDone":76060}
{"date":"2018-07-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6795.35344,"high":6823.72893,"low":6510,"close":6759.99,"volume":27845.8,"volumeNotional":188237329.542,"tradesDone":64396}
{"date":"2018-07-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6738.99024,"high":6857.56052,"low":6658.63816,"close":6706.6,"volume":33715.85,"volumeNotional":226118719.61,"tradesDone":77893}
{"date":"2018-07-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6697.2122,"high":6814.72,"low":6309.99325,"close":6666.75,"volume":47951.22,"volumeNotional":319678795.935,"tradesDone":106665}
{"date":"2018-07-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6362.86221,"high":6683.9,"low":6270.84,"close":6299.46,"volume":37576.02,"volumeNotional":236708634.9492,"tradesDone":81904}
{"date":"2018-07-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6415.19088,"high":6415.66494,"low":6088.69566,"close":6380,"volume":45295.14,"volumeNotional":288982993.2,"tradesDone":87907}
{"date":"2018-07-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6262.13877,"high":6380,"low":6072,"close":6243.88,"volume":38428.47,"volumeNotional":239942755.2636,"tradesDone":81571}
{"date":"2018-07-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6221.8298,"high":6337.25,"low":6121.01,"close":6215.59,"volume":26524.3,"volumeNotional":164864173.837,"tradesDone":59991}
{"date":"2018-07-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6251.07537,"high":6389.83131,"low":6180,"close":6243.98,"volume":24884.73,"volumeNotional":155379756.4254,"tradesDone":68948}
{"date":"2018-07-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6348.62538,"high":6750.60469,"low":6227.76,"close":6349.3,"volume":50599.29,"volumeNotional":321270071.997,"tradesDone":113397}
{"date":"2018-07-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6733.00125,"high":7476.15302,"low":6333.63,"close":6721.04,"volume":66733.06,"volumeNotional":448515565.5824,"tradesDone":165594}
{"date":"2018-07-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7327.4733,"high":7576.58943,"low":6657.95,"close":7310.71,"volume":80044.3,"volumeNotional":585180664.453,"tradesDone":200139}
{"date":"2018-07-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7378.66635,"high":7599.98,"low":7239.15,"close":7378.1,"volume":60692.87,"volumeNotional":447798064.147,"tradesDone":154191}
{"date":"2018-07-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7475.67754,"high":7688.69094,"low":7278.84,"close":7471.42,"volume":69084.25,"volumeNotional":516157447.135,"tradesDone":204099}
{"date":"2018-07-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.06307,"high":7696.88,"low":7226.61819,"close":7330.84,"volume":36987.17,"volumeNotional":271147025.3228,"tradesDone":114067}
{"date":"2018-07-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7415.63973,"high":7581.31609,"low":7212,"close":7409.92,"volume":38656.81,"volumeNotional":286443869.5552,"tradesDone":110506}
{"date":"2018-07-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7403.72831,"high":7814.77441,"low":7336.15,"close":7396.6,"volume":77323.98,"volumeNotional":571934550.468,"tradesDone":206251}
{"date":"2018-07-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7718.23304,"high":8499.84332,"low":7369.86,"close":7719.62,"volume":102344.45,"volumeNotional":790060263.109,"tradesDone":243671}
{"date":"2018-07-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8385.00382,"high":8496.96,"low":7691.14,"close":8403.83,"volume":76188.41,"volumeNotional":640274445.6103,"tradesDone":166683}
{"date":"2018-07-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8173.84232,"high":8475,"low":7862.70361,"close":8174.06,"volume":62853.07,"volumeNotional":513764765.3642,"tradesDone":138248}
{"date":"2018-07-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7938.10854,"high":8314.23,"low":7808.40855,"close":7926,"volume":62767.87,"volumeNotional":497498137.62,"tradesDone":147348}
{"date":"2018-07-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8191.11628,"high":8274.98,"low":7798.48,"close":8183.05,"volume":33731.77,"volumeNotional":276028760.4985,"tradesDone":74028}
{"date":"2018-07-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8239.1518,"high":8307.72418,"low":8051.43,"close":8237.74,"volume":23772.68,"volumeNotional":195833156.9432,"tradesDone":63576}
{"date":"2018-07-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8210.51006,"high":8299.99,"low":7864.21687,"close":8216.74,"volume":58780.28,"volumeNotional":482982277.8872,"tradesDone":132193}
{"date":"2018-07-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8175.5777,"high":8295,"low":7655.18518,"close":8160.21,"volume":83922.89,"volumeNotional":684828406.2069,"tradesDone":196339}
{"date":"2018-08-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7732.70876,"high":8162.37,"low":7441.82703,"close":7725.43,"volume":71374.09,"volumeNotional":551395536.1087,"tradesDone":174426}
{"date":"2018-08-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7626.65762,"high":7761.56,"low":7440,"close":7602.01,"volume":46375.77,"volumeNotional":352549067.2977,"tradesDone":127204}
{"date":"2018-08-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7532.07905,"high":7709.98,"low":7295.51238,"close":7536.37,"volume":38573.24,"volumeNotional":290702208.7388,"tradesDone":139169}
{"date":"2018-08-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.23802,"high":7542.92,"low":6989.61349,"close":7416.98,"volume":35920.78,"volumeNotional":266423706.8444,"tradesDone":90992}
{"date":"2018-08-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7007.42773,"high":7494.48,"low":6903.13824,"close":7009.99,"volume":30826.75,"volumeNotional":216095209.2325,"tradesDone":81332}
{"date":"2018-08-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7080.02529,"high":7140.13382,"low":6834.38336,"close":7032.61,"volume":68227.14,"volumeNotional":479814867.0354,"tradesDone":251998}
{"date":"2018-08-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6937.31571,"high":7157.93,"low":6674.18461,"close":6936.11,"volume":113972.64,"volumeNotional":790526768.0304,"tradesDone":426785}
{"date":"2018-08-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.18293,"high":7155,"low":6128.04182,"close":6717.68,"volume":115431.39,"volumeNotional":775431139.9752,"tradesDone":293568}
{"date":"2018-08-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6288.93686,"high":6717.68,"low":6121,"close":6283.59,"volume":82750.57,"volumeNotional":519970654.1463,"tradesDone":175159}
{"date":"2018-08-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6518.23641,"high":6627,"low":6026.16249,"close":6543.76,"volume":99218.89,"volumeNotional":649264603.6264,"tradesDone":242203}
{"date":"2018-08-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6136.97202,"high":6584.05,"low":5995.75,"close":6139.99,"volume":85774.01,"volumeNotional":526651563.6599,"tradesDone":248147}
{"date":"2018-08-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6222.99943,"high":6494.13,"low":6000,"close":6239.98,"volume":73350.38,"volumeNotional":457704904.1924,"tradesDone":230639}
{"date":"2018-08-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6311.62266,"high":6543.90102,"low":6144.51528,"close":6310.82,"volume":112585.89,"volumeNotional":710509286.3298,"tradesDone":335638}
{"date":"2018-08-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6250.94702,"high":6544.37,"low":5872.89178,"close":6252.63,"volume":141643.68,"volumeNotional":885645522.8784,"tradesDone":380043}
{"date":"2018-08-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6190.27777,"high":6624.51296,"low":5880,"close":6193.62,"volume":164987.27,"volumeNotional":1021868455.2174,"tradesDone":436486}
{"date":"2018-08-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6268.42396,"high":6628.5,"low":6186.02,"close":6272.3,"volume":105655.11,"volumeNotional":662700546.453,"tradesDone":324840}
{"date":"2018-08-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6315.39109,"high":6587.20327,"low":6208.37,"close":6313.51,"volume":102471.26,"volumeNotional":646953324.7226,"tradesDone":356262}
{"date":"2018-08-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6581.17628,"high":6601.88448,"low":6290.64,"close":6580.15,"volume":85500.58,"volumeNotional":562606641.487,"tradesDone":304857}
{"date":"2018-08-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6389.31137,"high":6615,"low":6303,"close":6399.28,"volume":78899.8,"volumeNotional":504901912.144,"tradesDone":260351}
{"date":"2018-08-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6481.63454,"high":6545,"low":6234.41403,"close":6481.99,"volume":101491.71,"volumeNotional":657868249.3029,"tradesDone":330424}
{"date":"2018-08-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6254.23652,"high":6522.99,"low":6215.76651,"close":6260.82,"volume":95624.82,"volumeNotional":598689785.5524,"tradesDone":280628}
{"date":"2018-08-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6480.41157,"high":6850.84545,"low":6246.05,"close":6479.27,"volume":148763.04,"volumeNotional":963875902.1808,"tradesDone":387066}
{"date":"2018-08-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6362.03473,"high":6906.81,"low":6250,"close":6355.76,"volume":89540.65,"volumeNotional":569098881.644,"tradesDone":266524}
{"date":"2018-08-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6525.31114,"high":6718.43851,"low":6344.8,"close":6525.01,"volume":82159.43,"volumeNotional":536091102.3443,"tradesDone":296719}
{"date":"2018-08-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6689.64812,"high":6793.02417,"low":6445.32,"close":6692.94,"volume":57480.54,"volumeNotional":384713805.3876,"tradesDone":213169}
{"date":"2018-08-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6732.97285,"high":6800,"low":6564.76238,"close":6732.4,"volume":59409.65,"volumeNotional":399969527.66,"tradesDone":217546}
{"date":"2018-08-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6702.95932,"high":6939.77019,"low":6558.95,"close":6700.46,"volume":86244.72,"volumeNotional":577879296.5712,"tradesDone":303104}
{"date":"2018-08-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6898.42791,"high":7130.48535,"low":6641.35,"close":6904.51,"volume":114848.69,"volumeNotional":792973928.5919,"tradesDone":383314}
{"date":"2018-08-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7077.245,"high":7132.06004,"low":6861.17,"close":7080.94,"volume":90739.25,"volumeNotional":642519184.895,"tradesDone":313278}
{"date":"2018-08-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7034.47976,"high":7124.06,"low":6791.85535,"close":7032.96,"volume":101257.98,"volumeNotional":712143323.0208,"tradesDone":347040}
{"date":"2018-08-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6984.92585,"high":7091.53746,"low":6792.85,"close":6984.01,"volume":90820.26,"volumeNotional":634289604.0426,"tradesDone":295562}
{"date":"2018-09-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7013.48382,"high":7274.45889,"low":6879,"close":7017.35,"volume":87677.38,"volumeNotional":615262862.543,"tradesDone":320988}
{"date":"2018-09-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7199.16779,"high":7379.73018,"low":7015.22,"close":7185.01,"volume":109835.46,"volumeNotional":789168878.4546,"tradesDone":338677}
{"date":"2018-09-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7300.5688,"high":7346.24299,"low":7130.63,"close":7290.31,"volume":78094.69,"volumeNotional":569334499.4539,"tradesDone":263200}
{"date":"2018-09-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7263.98856,"high":7411.55194,"low":7184,"close":7258.99,"volume":83869.88,"volumeNotional":608810620.2212,"tradesDone":281775}
{"date":"2018-09-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7358.733,"high":7411.85,"low":6715.08129,"close":7361,"volume":143455.15,"volumeNotional":1055973359.15,"tradesDone":420409}
{"date":"2018-09-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6597.93012,"high":7387,"low":6277.14363,"close":6679.3,"volume":155318.8,"volumeNotional":1037420860.84,"tradesDone":446433}
{"date":"2018-09-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6512.2254,"high":6705.59,"low":6253.29,"close":6493.09,"volume":100053.02,"volumeNotional":649653263.6318,"tradesDone":331541}
{"date":"2018-09-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6397.60204,"high":6525,"low":6114.57029,"close":6400,"volume":86195.97,"volumeNotional":551654208,"tradesDone":278741}
{"date":"2018-09-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6184.34709,"high":6465.46,"low":6113.23,"close":6178.31,"volume":76776.19,"volumeNotional":474347102.4389,"tradesDone":262244}
{"date":"2018-09-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6246.32194,"high":6451.51,"low":6094.38,"close":6236.04,"volume":72446.31,"volumeNotional":451778087.0124,"tradesDone":257597}
{"date":"2018-09-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6314.89663,"high":6404.0283,"low":6170.35132,"close":6301.99,"volume":77963.73,"volumeNotional":491326646.8227,"tradesDone":271811}
{"date":"2018-09-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6290.87785,"high":6405,"low":6162.06,"close":6279.99,"volume":75353.8,"volumeNotional":473221110.462,"tradesDone":254207}
{"date":"2018-09-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6334.94522,"high":6531.87643,"low":6192.89,"close":6322.45,"volume":86424.16,"volumeNotional":546412430.392,"tradesDone":303914}
{"date":"2018-09-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6487.27139,"high":6587.12199,"low":6324.37,"close":6485.7,"volume":79725.35,"volumeNotional":517074702.495,"tradesDone":286755}
{"date":"2018-09-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6477.83446,"high":6587,"low":6384.36,"close":6476.51,"volume":52019.02,"volumeNotional":336901703.2202,"tradesDone":201944}
{"date":"2018-09-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6514.64063,"high":6570.1,"low":6379.65323,"close":6520.15,"volume":49523.82,"volumeNotional":322902734.973,"tradesDone":198637}
{"date":"2018-09-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6498.97766,"high":6538.75845,"low":6203.10896,"close":6499.98,"volume":73809.63,"volumeNotional":479761118.8074,"tradesDone":258503}
{"date":"2018-09-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6250.48333,"high":6530.24,"low":6200,"close":6254.52,"volume":66187.89,"volumeNotional":413973481.7628,"tradesDone":238399}
{"date":"2018-09-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6335.55284,"high":6523.63216,"low":6114.62135,"close":6332.34,"volume":83973.47,"volumeNotional":531748563.0198,"tradesDone":263854}
{"date":"2018-09-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6393.50722,"high":6550.82653,"low":6100,"close":6388.4,"volume":63479.08,"volumeNotional":405529754.672,"tradesDone":232070}
{"date":"2018-09-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6493.87884,"high":6782.64131,"low":6333.63,"close":6492.98,"volume":107625.65,"volumeNotional":698811192.937,"tradesDone":396847}
{"date":"2018-09-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6759.46729,"high":6832.80628,"low":6483.83,"close":6749.45,"volume":73381.99,"volumeNotional":495288072.4055,"tradesDone":231234}
{"date":"2018-09-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6722.02291,"high":6826.28,"low":6624.79,"close":6710.01,"volume":63042.81,"volumeNotional":423017885.5281,"tradesDone":232017}
{"date":"2018-09-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6707.69178,"high":6774.91,"low":6558.41196,"close":6702.22,"volume":81806.8,"volumeNotional":548287171.096,"tradesDone":272532}
{"date":"2018-09-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6583.70116,"high":6721.68,"low":6330.4503,"close":6581.52,"volume":89088.73,"volumeNotional":586339258.2696,"tradesDone":311459}
{"date":"2018-09-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6442.40436,"high":6579.59,"low":6324.96,"close":6428.99,"volume":73335.62,"volumeNotional":471473967.6238,"tradesDone":258080}
{"date":"2018-09-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6465.31116,"high":6736.08612,"low":6379.44,"close":6461.51,"volume":70457.93,"volumeNotional":455264619.2743,"tradesDone":258995}
{"date":"2018-09-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6690.40806,"high":6814.33349,"low":6431.95,"close":6681.62,"volume":101311.85,"volumeNotional":676927283.197,"tradesDone":310016}
{"date":"2018-09-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6633.90714,"high":6792.28,"low":6466.2348,"close":6610.76,"volume":71540.05,"volumeNotional":472934100.938,"tradesDone":244767}
{"date":"2018-09-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6596.29811,"high":6658.86634,"low":6454,"close":6579.38,"volume":57218.02,"volumeNotional":376459096.4276,"tradesDone":218479}
{"date":"2018-10-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6623.45718,"high":6660.79348,"low":6507.37304,"close":6597.81,"volume":50412.7,"volumeNotional":332613416.187,"tradesDone":206732}
{"date":"2018-10-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6605.1916,"high":6638.15,"low":6477.57,"close":6571.2,"volume":66321.04,"volumeNotional":435808818.048,"tradesDone":215610}
{"date":"2018-10-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6521.38755,"high":6597,"low":6427.05475,"close":6500,"volume":61646.13,"volumeNotional":400699845,"tradesDone":219292}
{"date":"2018-10-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6502.37747,"high":6638.77359,"low":6396.34,"close":6456.77,"volume":52686.76,"volumeNotional":340186291.3652,"tradesDone":158579}
{"date":"2018-10-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6587.22311,"high":6700.1623,"low":6450.58,"close":6547.56,"volume":48246.7,"volumeNotional":315898163.052,"tradesDone":147497}
{"date":"2018-10-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6630.43283,"high":6643.37572,"low":6510,"close":6582.12,"volume":35332.27,"volumeNotional":232561241.0124,"tradesDone":112929}
{"date":"2018-10-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6593.75076,"high":6635.38412,"low":6526.14306,"close":6544.08,"volume":36916.78,"volumeNotional":241586361.6624,"tradesDone":128237}
{"date":"2018-10-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6609.18131,"high":6713.67531,"low":6493.92,"close":6577.63,"volume":52723.66,"volumeNotional":346796727.7258,"tradesDone":181929}
{"date":"2018-10-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6660.55896,"high":6670.38373,"low":6541.06,"close":6604.75,"volume":44453.04,"volumeNotional":293601215.94,"tradesDone":163797}
{"date":"2018-10-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6642.49495,"high":6644.14955,"low":6498.19692,"close":6588.8,"volume":52309.95,"volumeNotional":344659798.56,"tradesDone":182366}
{"date":"2018-10-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6603.65942,"high":6607.05476,"low":6170.62231,"close":6517.55,"volume":118451.07,"volumeNotional":772010771.2785,"tradesDone":363392}
{"date":"2018-10-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6225.80423,"high":6520.43,"low":6055.28,"close":6152.76,"volume":70662.24,"volumeNotional":434767803.7824,"tradesDone":238677}
{"date":"2018-10-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6282.95162,"high":6325.73549,"low":6109.79,"close":6185.15,"volume":43484.38,"volumeNotional":268957412.957,"tradesDone":166574}
{"date":"2018-10-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6316.68964,"high":6397.31839,"low":6168.83,"close":6199.69,"volume":48959.05,"volumeNotional":303530932.6945,"tradesDone":157104}
{"date":"2018-10-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6317.57039,"high":7403.49626,"low":6143.08,"close":6183,"volume":181980.74,"volumeNotional":1125186915.42,"tradesDone":548689}
{"date":"2018-10-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6685.3622,"high":6810.3949,"low":6149.28,"close":6441.74,"volume":82874.89,"volumeNotional":533858493.9086,"tradesDone":243889}
{"date":"2018-10-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6704.76013,"high":6745.77046,"low":6386.4,"close":6461.2,"volume":58647.09,"volumeNotional":378930577.908,"tradesDone":233947}
{"date":"2018-10-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6666.76299,"high":6718.35841,"low":6407.69,"close":6437.29,"volume":60383.26,"volumeNotional":388704555.7654,"tradesDone":228663}
{"date":"2018-10-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6581.82007,"high":6607.42022,"low":6350,"close":6396.18,"volume":54626.17,"volumeNotional":349398816.0306,"tradesDone":185966}
{"date":"2018-10-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6515.73591,"high":6596.4335,"low":6355.99,"close":6383.46,"volume":42080.06,"volumeNotional":268616379.8076,"tradesDone":158835}
{"date":"2018-10-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6561.85646,"high":6631.40192,"low":6363.02,"close":6412.86,"volume":26599.98,"volumeNotional":170581947.7428,"tradesDone":114266}
{"date":"2018-10-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6556.13799,"high":6598.86285,"low":6401.01,"close":6413.38,"volume":44276.01,"volumeNotional":283958877.0138,"tradesDone":165078}
{"date":"2018-10-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6539.20579,"high":6553.4109,"low":6372.53,"close":6406.06,"volume":45241.54,"volumeNotional":289820019.7324,"tradesDone":163453}
{"date":"2018-10-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6509.73666,"high":6584.10334,"low":6354.26,"close":6393.41,"volume":41176.01,"volumeNotional":263255114.0941,"tradesDone":146209}
{"date":"2018-10-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6524.50535,"high":6536.53024,"low":6393,"close":6411.96,"volume":38360.34,"volumeNotional":245964965.6664,"tradesDone":144251}
{"date":"2018-10-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6492.34856,"high":6558.43784,"low":6361.73,"close":6393.53,"volume":37650.6,"volumeNotional":240720240.618,"tradesDone":151757}
{"date":"2018-10-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6519.0344,"high":6544.95653,"low":6377.81,"close":6406.1,"volume":29984.83,"volumeNotional":192085819.463,"tradesDone":143247}
{"date":"2018-10-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6490.91798,"high":6502.48636,"low":6381.25,"close":6407.66,"volume":23293.13,"volumeNotional":149254457.3758,"tradesDone":108628}
{"date":"2018-10-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6469.13037,"high":6484.5979,"low":6288.73754,"close":6405.57,"volume":52184.3,"volumeNotional":334270186.551,"tradesDone":179965}
{"date":"2018-10-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6329.24107,"high":6420,"low":6208.37,"close":6266.52,"volume":41941.82,"volumeNotional":262829253.8664,"tradesDone":156855}
{"date":"2018-10-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6311.14261,"high":6400.39471,"low":6238.52865,"close":6269.46,"volume":39693.58,"volumeNotional":248857312.0668,"tradesDone":167326}
{"date":"2018-11-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6354.16787,"high":6419.71813,"low":6199.25,"close":6303.27,"volume":40689.08,"volumeNotional":256474257.2916,"tradesDone":151793}
{"date":"2018-11-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6392.93859,"high":6436.5649,"low":6288.01,"close":6340.99,"volume":36553.97,"volumeNotional":231788358.2303,"tradesDone":177942}
{"date":"2018-11-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6421.252,"high":6426.12802,"low":6328.33,"close":6350.43,"volume":34182.07,"volumeNotional":217070842.7901,"tradesDone":139810}
{"date":"2018-11-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6378.66301,"high":6514.55649,"low":6312.48,"close":6335,"volume":35495.14,"volumeNotional":224861711.9,"tradesDone":186856}
{"date":"2018-11-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6467.90549,"high":6481.95891,"low":6310.57,"close":6421.76,"volume":33286.81,"volumeNotional":213759904.9856,"tradesDone":176480}
{"date":"2018-11-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6449.13615,"high":6506.11247,"low":6369.89,"close":6403.2,"volume":43385.49,"volumeNotional":277805969.568,"tradesDone":219224}
{"date":"2018-11-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6501.473,"high":6594.26407,"low":6378.24,"close":6447.5,"volume":51700.33,"volumeNotional":333337877.675,"tradesDone":219831}
{"date":"2018-11-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6550.37586,"high":6563.10473,"low":6442.47,"close":6501,"volume":41445.82,"volumeNotional":269439275.82,"tradesDone":212346}
{"date":"2018-11-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6465.12805,"high":6511.27,"low":6372.54767,"close":6405.49,"volume":40966.97,"volumeNotional":262413516.6653,"tradesDone":187916}
{"date":"2018-11-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6404.23874,"high":6451.03368,"low":6307,"close":6325,"volume":20031.13,"volumeNotional":126696897.25,"tradesDone":144800}
{"date":"2018-11-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6421.45684,"high":6453.03367,"low":6323,"close":6349.32,"volume":30015.39,"volumeNotional":190577316.0348,"tradesDone":159813}
{"date":"2018-11-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6433.97531,"high":6471.88139,"low":6269.46,"close":6357.54,"volume":36245.27,"volumeNotional":230430753.8358,"tradesDone":194385}
{"date":"2018-11-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6428.71935,"high":6471.24455,"low":6298.5,"close":6318,"volume":44946.04,"volumeNotional":283969080.72,"tradesDone":235029}
{"date":"2018-11-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6352.03981,"high":6388.62491,"low":5544.03284,"close":6260.91,"volume":146272.56,"volumeNotional":915799333.6296,"tradesDone":446041}
{"date":"2018-11-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5804.64696,"high":6298.47,"low":5324,"close":5595.91,"volume":150211.93,"volumeNotional":840572441.2063,"tradesDone":441949}
{"date":"2018-11-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5705.14534,"high":5732.30092,"low":5199.8,"close":5585,"volume":106023.91,"volumeNotional":592143537.35,"tradesDone":346211}
{"date":"2018-11-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5638.19496,"high":5649.09995,"low":5411.74,"close":5508.71,"volume":62145.61,"volumeNotional":342342143.2631,"tradesDone":259645}
{"date":"2018-11-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5613.96042,"high":5731.83963,"low":5452.63,"close":5503.36,"volume":58846.79,"volumeNotional":323855070.2144,"tradesDone":230323}
{"date":"2018-11-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5631.15684,"high":5658.47,"low":4811.67527,"close":5559.26,"volume":227473.46,"volumeNotional":1264584107.2396,"tradesDone":644250}
{"date":"2018-11-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4854.953,"high":5559.69,"low":4244.52613,"close":4735.44,"volume":338956.67,"volumeNotional":1605108973.3848,"tradesDone":854076}
{"date":"2018-11-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4496.46971,"high":4897.36,"low":4048.58,"close":4352,"volume":203922.39,"volumeNotional":887470241.28,"tradesDone":523874}
{"date":"2018-11-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4632.6412,"high":4690.43426,"low":4242.33,"close":4538.01,"volume":115578.25,"volumeNotional":524495254.2825,"tradesDone":316950}
{"date":"2018-11-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4351.55471,"high":4589.53,"low":4184.0149,"close":4275.23,"volume":135078.46,"volumeNotional":577491484.5458,"tradesDone":382158}
{"date":"2018-11-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4394.88516,"high":4498.33143,"low":3833.49228,"close":4288.26,"volume":184977.78,"volumeNotional":793232814.8628,"tradesDone":439961}
{"date":"2018-11-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3889.2765,"high":4376.88,"low":3607.48972,"close":3785.65,"volume":252223.74,"volumeNotional":954830801.331,"tradesDone":692916}
{"date":"2018-11-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4048.16898,"high":4171.73633,"low":3474.73,"close":3938.89,"volume":238465.95,"volumeNotional":939291145.7955,"tradesDone":643485}
{"date":"2018-11-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3831.98376,"high":4069.59,"low":3522.28,"close":3727.34,"volume":185918.88,"volumeNotional":692982878.1792,"tradesDone":470563}
{"date":"2018-11-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3864.54521,"high":4406.5906,"low":3548.76,"close":3771.01,"volume":220082,"volumeNotional":829931422.82,"tradesDone":580121}
{"date":"2018-11-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4270.54983,"high":4457.4131,"low":3771,"close":4220.16,"volume":186835.71,"volumeNotional":788476589.9136,"tradesDone":487383}
{"date":"2018-11-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4302.9129,"high":4409.77,"low":3940.50832,"close":4249.8,"volume":186377.01,"volumeNotional":792065017.098,"tradesDone":457708}
{"date":"2018-12-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4039.31812,"high":4316.42903,"low":3861,"close":3971.06,"volume":119892.62,"volumeNotional":476100787.5772,"tradesDone":340458}
{"date":"2018-12-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4210.9366,"high":4336.74646,"low":3904.34,"close":4140.39,"volume":97760.23,"volumeNotional":404765478.6897,"tradesDone":295628}
{"date":"2018-12-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4156.19702,"high":4265,"low":3839.00182,"close":4102.05,"volume":124256.16,"volumeNotional":509704981.128,"tradesDone":316870}
{"date":"2018-12-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3900.63392,"high":4115.15,"low":3747,"close":3834.34,"volume":131536.68,"volumeNotional":504356353.5912,"tradesDone":354216}
{"date":"2018-12-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3978.95556,"high":4033.98,"low":3730,"close":3903.52,"volume":148330.94,"volumeNotional":579012790.9088,"tradesDone":355663}
{"date":"2018-12-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3746.69593,"high":3913.62,"low":3496.66522,"close":3696.69,"volume":170447.22,"volumeNotional":630090533.7018,"tradesDone":433869}
{"date":"2018-12-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3483.01933,"high":3844.79,"low":3237.08035,"close":3437.26,"volume":230015.97,"volumeNotional":790624693.0422,"tradesDone":616088}
{"date":"2018-12-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3418.16934,"high":3604.28292,"low":3210,"close":3380.68,"volume":141964.23,"volumeNotional":479935633.0764,"tradesDone":431961}
{"date":"2018-12-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3435.43698,"high":3690.80982,"low":3241,"close":3398.8,"volume":99889.35,"volumeNotional":339503922.78,"tradesDone":336214}
{"date":"2018-12-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3568.80552,"high":3638.016,"low":3371.09,"close":3529.75,"volume":112573.02,"volumeNotional":397354617.345,"tradesDone":315379}
{"date":"2018-12-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3528.68,"high":3588.43,"low":3355,"close":3408,"volume":10375.27,"volumeNotional":35358920.16,"tradesDone":0}
{"date":"2018-12-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3406.41,"high":3427.27,"low":3292.65,"close":3353.42,"volume":8951.71,"volumeNotional":30018843.3482,"tradesDone":0}
{"date":"2018-12-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3345.01,"high":3490,"low":3325.7,"close":3430.18,"volume":7284.1,"volumeNotional":24985774.138,"tradesDone":0}
{"date":"2018-12-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3430.2,"high":3441.13,"low":3221.14,"close":3262.73,"volume":11715.02,"volumeNotional":38222947.2046,"tradesDone":0}
{"date":"2018-12-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3263.55,"high":3294.81,"low":3135.55,"close":3195.75,"volume":14437.51,"volumeNotional":46138672.5825,"tradesDone":0}
{"date":"2018-12-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3252.1273,"high":3343.88425,"low":3122.28,"close":3179.54,"volume":97218.79014,"volumeNotional":309111032.00542,"tradesDone":228076}
{"date":"2018-12-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3258.35072,"high":3621.83485,"low":3178.23,"close":3193.78,"volume":158885.64095,"volumeNotional":507445782.35438,"tradesDone":412372}
{"date":"2018-12-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3533.64924,"high":3708.09705,"low":3181.26,"close":3496.73,"volume":132950.33273,"volumeNotional":464891416.96443,"tradesDone":402893}
{"date":"2018-12-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3699.4212,"high":3950.39046,"low":3422.77,"close":3667.16,"volume":213851.48806,"volumeNotional":784227622.96055,"tradesDone":609107}
{"date":"2018-12-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3719.23319,"high":4194.92317,"low":3642.69,"close":3684.5,"volume":262788.66807,"volumeNotional":968244847.52047,"tradesDone":647168}
{"date":"2018-12-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4102.08777,"high":4188.9162,"low":3656.75,"close":4073.77,"volume":185265.72267,"volumeNotional":754729943.02614,"tradesDone":575745}
{"date":"2018-12-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3872.64048,"high":4162,"low":3770,"close":3841.08,"volume":99216.54947,"volumeNotional":381098703.84702,"tradesDone":359923}
{"date":"2018-12-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4012.49442,"high":4088.03316,"low":3780.09,"close":3980.9,"volume":86885.56857,"volumeNotional":345882759.93696,"tradesDone":364838}
{"date":"2018-12-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3979.68566,"high":4269.87939,"low":3900,"close":3943.83,"volume":125923.1223,"volumeNotional":496619387.41969,"tradesDone":481420}
{"date":"2018-12-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4054.94905,"high":4236.84,"low":3702.96418,"close":4036,"volume":124425.04551,"volumeNotional":502179483.69147,"tradesDone":431198}
{"date":"2018-12-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3795.1936,"high":4049.23,"low":3674.73,"close":3779.99,"volume":84729.09083,"volumeNotional":320275116.03489,"tradesDone":340953}
{"date":"2018-12-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3829.36835,"high":3866.57696,"low":3585.88297,"close":3810.01,"volume":88838.12612,"volumeNotional":338474148.89295,"tradesDone":333474}
{"date":"2018-12-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3628.03217,"high":3977.9044,"low":3566,"close":3591.69,"volume":83854.42157,"volumeNotional":301179087.39357,"tradesDone":282799}
{"date":"2018-12-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3973.33891,"high":4035.10027,"low":3575,"close":3884.97,"volume":44380.22122,"volumeNotional":172415828.02902,"tradesDone":111338}
{"date":"2018-12-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3834.36633,"high":3961.85,"low":3702.51,"close":3725.48,"volume":34487.61208,"volumeNotional":128482909.05951,"tradesDone":90148}
{"date":"2018-12-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3904.55265,"high":3913.87369,"low":3688.76,"close":3835.79,"volume":36660.40466,"volumeNotional":140621613.58281,"tradesDone":88978}
{"date":"2019-01-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3766.77148,"high":3918.49038,"low":3630,"close":3693.3,"volume":31476.04229,"volumeNotional":116250466.99692,"tradesDone":77886}
{"date":"2019-01-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3909.24789,"high":4018.89586,"low":3629.66,"close":3823.44,"volume":36643.9992,"volumeNotional":140106132.29014,"tradesDone":93676}
{"date":"2019-01-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3902.18981,"high":3918.67,"low":3769.12722,"close":3885.87,"volume":52494.2156,"volumeNotional":203985697.5623,"tradesDone":244075}
{"date":"2019-01-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3811.51908,"high":3893.4,"low":3746.63858,"close":3787.81,"volume":55127.16122,"volumeNotional":208811212.5366,"tradesDone":258625}
{"date":"2019-01-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3842.44488,"high":3896.43414,"low":3732.38,"close":3817.71,"volume":56746.26531,"volumeNotional":216640784.52339,"tradesDone":267605}
{"date":"2019-01-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3834.45291,"high":4125.85966,"low":3780,"close":3791.84,"volume":66064.87363,"volumeNotional":250507430.43538,"tradesDone":284304}
{"date":"2019-01-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4033.5984,"high":4090,"low":3753,"close":4040.71,"volume":101392.74666,"volumeNotional":409698685.33917,"tradesDone":291541}
{"date":"2019-01-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4011.1705,"high":4109.07258,"low":3946.64363,"close":4005.45,"volume":93848.06879,"volumeNotional":375903747.14626,"tradesDone":326865}
{"date":"2019-01-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3997.1989,"high":4112,"low":3934.73,"close":3994.9,"volume":114256.692,"volumeNotional":456444058.87332,"tradesDone":303296}
{"date":"2019-01-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4005.45351,"high":4060,"low":3592.08915,"close":4000.18,"volume":127992.94229,"volumeNotional":511994807.87497,"tradesDone":425662}
{"date":"2019-01-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3618.35625,"high":3688.34261,"low":3538.17856,"close":3630.07418,"volume":102105.14677,"volumeNotional":370649257.31524,"tradesDone":376612}
{"date":"2019-01-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3628.77816,"high":3650.0233,"low":3567.35618,"close":3609.48723,"volume":71827.99129,"volumeNotional":259262217.0532,"tradesDone":268615}
{"date":"2019-01-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3606.74109,"high":3632.85857,"low":3469.09236,"close":3501.68057,"volume":78796.56213,"volumeNotional":275920390.78541,"tradesDone":330409}
{"date":"2019-01-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3500.43095,"high":3706.79546,"low":3489.77691,"close":3647.99069,"volume":123998.46003,"volumeNotional":452345228.01054,"tradesDone":390464}
{"date":"2019-01-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3653.11754,"high":3677.95239,"low":3557.32825,"close":3582.68631,"volume":94416.05022,"volumeNotional":338263090.36051,"tradesDone":318433}
{"date":"2019-01-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3580.64514,"high":3666.45957,"low":3570.01018,"close":3607.36218,"volume":78348.88107,"volumeNotional":282632790.79294,"tradesDone":297769}
{"date":"2019-01-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3606.22212,"high":3651.56406,"low":3545.71199,"close":3635.53126,"volume":68252.57238,"volumeNotional":248134360.65657,"tradesDone":313460}
{"date":"2019-01-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3625.09222,"high":3632.10969,"low":3575.95766,"close":3604.42796,"volume":57900.33202,"volumeNotional":208697575.49713,"tradesDone":283845}
{"date":"2019-01-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3619.0673,"high":3755.30637,"low":3617.15775,"close":3685.38282,"volume":43429.41512,"volumeNotional":160054020.46775,"tradesDone":241836}
{"date":"2019-01-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3707.75944,"high":3737.12939,"low":3516.20959,"close":3557.94666,"volume":45486.79464,"volumeNotional":161839589.23899,"tradesDone":235699}
{"date":"2019-01-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3553.44451,"high":3579.24945,"low":3499.32095,"close":3543.93765,"volume":35711.4727,"volumeNotional":126559232.66123,"tradesDone":213545}
{"date":"2019-01-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3545.64058,"high":3633.12708,"low":3445.58205,"close":3594.49243,"volume":51673.68462,"volumeNotional":185740668.15376,"tradesDone":244215}
{"date":"2019-01-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3582.84285,"high":3616.13762,"low":3529.53286,"close":3563.37335,"volume":46263.62436,"volumeNotional":164854566.3395,"tradesDone":257340}
{"date":"2019-01-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3562.68382,"high":3601.18463,"low":3537.92841,"close":3582.01877,"volume":52768.3419,"volumeNotional":189017190.95146,"tradesDone":256857}
{"date":"2019-01-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3575.7554,"high":3588.96319,"low":3524.23477,"close":3570.23544,"volume":91186.35108,"volumeNotional":325556742.15943,"tradesDone":298108}
{"date":"2019-01-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3576.68682,"high":3667.42526,"low":3558.76367,"close":3574.85732,"volume":80337.94314,"volumeNotional":287196683.74923,"tradesDone":268140}
{"date":"2019-01-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3573.13052,"high":3586.65066,"low":3496.08344,"close":3554.3285,"volume":87016.69179,"volumeNotional":309285907.57309,"tradesDone":352190}
{"date":"2019-01-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3553.77281,"high":3558.86016,"low":3392.94074,"close":3443.60965,"volume":108729.24093,"volumeNotional":374421063.12143,"tradesDone":595719}
{"date":"2019-01-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3442.32105,"high":3451.15734,"low":3357.56089,"close":3415.87335,"volume":78769.52291,"volumeNotional":269066713.81294,"tradesDone":673403}
{"date":"2019-01-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3415.74214,"high":3484.49391,"low":3393.43245,"close":3464.54746,"volume":88979.11412,"volumeNotional":308272363.65589,"tradesDone":495302}
{"date":"2019-01-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3462.19654,"high":3495.54871,"low":3422.08415,"close":3436.17045,"volume":77328.88077,"volumeNotional":265715215.32507,"tradesDone":471577}
{"date":"2019-02-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3437.88217,"high":3490.8221,"low":3402.17261,"close":3466.34378,"volume":77135.26907,"volumeNotional":267377360.43898,"tradesDone":534672}
{"date":"2019-02-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3473.27858,"high":3529.63776,"low":3448.24673,"close":3510.93457,"volume":57507.97113,"volumeNotional":201906723.61531,"tradesDone":327188}
{"date":"2019-02-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3506.91099,"high":3514.80954,"low":3428.81001,"close":3459.76337,"volume":66008.93332,"volumeNotional":228375289.39612,"tradesDone":301125}
{"date":"2019-02-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3456.76278,"high":3481.34774,"low":3432.22779,"close":3460.00164,"volume":64191.89856,"volumeNotional":222104074.50572,"tradesDone":356460}
{"date":"2019-02-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3458.88563,"high":3477.61469,"low":3442.59633,"close":3468.12646,"volume":64420.94498,"volumeNotional":223419984.117,"tradesDone":316259}
{"date":"2019-02-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3470.95946,"high":3482.15865,"low":3379.48468,"close":3407.16495,"volume":94491.30156,"volumeNotional":321947450.99593,"tradesDone":345081}
{"date":"2019-02-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3400.00185,"high":3418.62363,"low":3382.33917,"close":3391.26295,"volume":45484.25038,"volumeNotional":154249053.02895,"tradesDone":246050}
{"date":"2019-02-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3399.14494,"high":3732.64111,"low":3380.80128,"close":3657.56021,"volume":114190.93548,"volumeNotional":417660221.97676,"tradesDone":451491}
{"date":"2019-02-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3661.6318,"high":3681.89909,"low":3630.35589,"close":3664.16754,"volume":72673.40181,"volumeNotional":266287519.64476,"tradesDone":383210}
{"date":"2019-02-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3667.16933,"high":3689.90576,"low":3616.37293,"close":3684.63048,"volume":82815.44788,"volumeNotional":305144323.27414,"tradesDone":321169}
{"date":"2019-02-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3680.15953,"high":3683.51347,"low":3613.35792,"close":3625.42869,"volume":88505.5375,"volumeNotional":320870514.98736,"tradesDone":409906}
{"date":"2019-02-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3631.06712,"high":3666.10441,"low":3589.19524,"close":3630.91396,"volume":92173.06923,"volumeNotional":334672484.08688,"tradesDone":572682}
{"date":"2019-02-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3634.67034,"high":3671.43018,"low":3594.59514,"close":3613.69032,"volume":110726.42707,"volumeNotional":400131017.14513,"tradesDone":478200}
{"date":"2019-02-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3611.69596,"high":3631.16299,"low":3574.76622,"close":3594.33139,"volume":84094.18189,"volumeNotional":302262357.73988,"tradesDone":427257}
{"date":"2019-02-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3593.2585,"high":3685.1703,"low":3582.88378,"close":3627.99085,"volume":78113.13265,"volumeNotional":283393730.34845,"tradesDone":347384}
{"date":"2019-02-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3619.06605,"high":3704.37668,"low":3605.28415,"close":3624.81781,"volume":63496.7294,"volumeNotional":230164075.79703,"tradesDone":281605}
{"date":"2019-02-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3623.20229,"high":3699.7522,"low":3606.17509,"close":3672.05327,"volume":106914.68992,"volumeNotional":392596436.81703,"tradesDone":319506}
{"date":"2019-02-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3678.621,"high":3939.9136,"low":3666.06973,"close":3911.32727,"volume":134062.92312,"volumeNotional":524363967.50541,"tradesDone":458210}
{"date":"2019-02-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3899.64017,"high":4003.17287,"low":3865.93342,"close":3921.45497,"volume":148748.40276,"volumeNotional":583310163.41536,"tradesDone":412560}
{"date":"2019-02-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3919.69032,"high":3993.15153,"low":3887.54521,"close":3974.70382,"volume":105996.76829,"volumeNotional":421305760.0262,"tradesDone":444277}
{"date":"2019-02-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3978.19488,"high":4025.86006,"low":3905.3191,"close":3943.45871,"volume":105622.13428,"volumeNotional":416516525.63361,"tradesDone":433199}
{"date":"2019-02-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3945.85593,"high":3997.44819,"low":3932.55212,"close":3979.40629,"volume":67173.06663,"volumeNotional":267308923.52541,"tradesDone":320783}
{"date":"2019-02-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3978.41037,"high":4180.32041,"low":3942.89708,"close":4136.32999,"volume":107788.33459,"volumeNotional":445848120.72856,"tradesDone":382432}
{"date":"2019-02-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4140.48607,"high":4210.69255,"low":3764.23237,"close":3798.24249,"volume":101943.25703,"volumeNotional":387205210.44384,"tradesDone":389918}
{"date":"2019-02-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3761.84204,"high":3882.74612,"low":3758.26216,"close":3840.87969,"volume":64314.61287,"volumeNotional":247024690.21599,"tradesDone":357468}
{"date":"2019-02-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3834.29657,"high":3846.46846,"low":3786.09498,"close":3815.08817,"volume":35167.05883,"volumeNotional":134165430.09303,"tradesDone":252042}
{"date":"2019-02-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3821.57979,"high":3852.19011,"low":3716.61331,"close":3827.37157,"volume":57545.9992,"volumeNotional":220249921.15404,"tradesDone":330941}
{"date":"2019-02-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3827.53395,"high":3899.80019,"low":3788.08409,"close":3822.95929,"volume":66300.08719,"volumeNotional":253462534.25369,"tradesDone":289635}
{"date":"2019-03-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3817.82678,"high":3862.00331,"low":3815.96669,"close":3832.74934,"volume":49384.1448,"volumeNotional":189277048.24701,"tradesDone":258954}
{"date":"2019-03-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3833.501,"high":3850.28354,"low":3780.6301,"close":3833.44146,"volume":31170.66451,"volumeNotional":119490917.63417,"tradesDone":201401}
{"date":"2019-03-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3828.26695,"high":3844.17664,"low":3784.39743,"close":3811.68541,"volume":25827.28347,"volumeNotional":98445479.52499,"tradesDone":172040}
{"date":"2019-03-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3818.02776,"high":3840.36822,"low":3688.86045,"close":3729.32167,"volume":53654.35294,"volumeNotional":200094341.2828,"tradesDone":260762}
{"date":"2019-03-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3732.38017,"high":3895.23897,"low":3719.4466,"close":3876.01728,"volume":46656.47398,"volumeNotional":180841299.48675,"tradesDone":242209}
{"date":"2019-03-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3869.88918,"high":3914.70409,"low":3834.96295,"close":3875.51852,"volume":38902.68891,"volumeNotional":150768091.51869,"tradesDone":228999}
{"date":"2019-03-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3879.67893,"high":3922.25855,"low":3858.79862,"close":3889.69707,"volume":38888.936,"volumeNotional":151266180.28692,"tradesDone":246325}
{"date":"2019-03-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3892.47806,"high":3944.4029,"low":3822.04931,"close":3876.16805,"volume":49666.78996,"volumeNotional":192516824.25027,"tradesDone":253726}
{"date":"2019-03-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3874.69305,"high":3984.4689,"low":3862.76681,"close":3950.53099,"volume":46956.20455,"volumeNotional":185501941.30543,"tradesDone":325807}
{"date":"2019-03-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3951.43735,"high":3951.46416,"low":3891.38308,"close":3927.25867,"volume":31901.68988,"volumeNotional":125286188.0986,"tradesDone":212177}
{"date":"2019-03-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3925.16821,"high":3943.47437,"low":3846.90709,"close":3878.87042,"volume":49146.56714,"volumeNotional":190633165.61284,"tradesDone":253708}
{"date":"2019-03-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3883.05334,"high":3915.71391,"low":3833.9301,"close":3892.2228,"volume":39176.29622,"volumeNotional":152482873.50443,"tradesDone":226326}
{"date":"2019-03-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3890.29758,"high":3902.07114,"low":3852.82382,"close":3876.25923,"volume":34841.39921,"volumeNotional":135054295.36003,"tradesDone":226662}
{"date":"2019-03-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3878.64787,"high":3914.23944,"low":3843.27094,"close":3886.61551,"volume":34706.45165,"volumeNotional":134890633.42307,"tradesDone":212019}
{"date":"2019-03-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3886.21615,"high":3947.28333,"low":3881.63266,"close":3934.42761,"volume":35689.31869,"volumeNotional":140417040.91266,"tradesDone":223425}
{"date":"2019-03-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3944.19599,"high":4086.05848,"low":3942.47247,"close":4027.53414,"volume":46284.55855,"volumeNotional":186412639.75896,"tradesDone":267312}
{"date":"2019-03-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3999.56929,"high":4012.2282,"low":3955.62098,"close":3986.64691,"volume":38288.59114,"volumeNotional":152643093.42826,"tradesDone":322703}
{"date":"2019-03-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3984.37286,"high":4037.52185,"low":3956.30798,"close":3989.37501,"volume":44062.15965,"volumeNotional":175780478.52306,"tradesDone":291949}
{"date":"2019-03-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3993.60307,"high":4036.79483,"low":3974.34555,"close":4022.4108,"volume":44033.33442,"volumeNotional":177120160.03207,"tradesDone":366186}
{"date":"2019-03-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4025.93019,"high":4062.84067,"low":3990.31378,"close":4052.44223,"volume":49183.77787,"volumeNotional":199314418.57811,"tradesDone":293200}
{"date":"2019-03-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4055.68903,"high":4078.60719,"low":3946.1365,"close":3990.95678,"volume":56973.04746,"volumeNotional":227376969.95198,"tradesDone":384912}
{"date":"2019-03-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3987.96919,"high":4013.733,"low":3975.51704,"close":3993.91368,"volume":35563.27024,"volumeNotional":142036631.41616,"tradesDone":270435}
{"date":"2019-03-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3995.83985,"high":4025.58453,"low":3981.8257,"close":4010.48815,"volume":27864.85962,"volumeNotional":111751689.43141,"tradesDone":195583}
{"date":"2019-03-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4008.78188,"high":4009.67578,"low":3956.09125,"close":3994.80196,"volume":25655.2805,"volumeNotional":102487764.89221,"tradesDone":181677}
{"date":"2019-03-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3993.30203,"high":4001.66055,"low":3888.2982,"close":3933.7224,"volume":46796.98643,"volumeNotional":184086353.81599,"tradesDone":265465}
{"date":"2019-03-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3934.85724,"high":3958.42042,"low":3897.61749,"close":3948.93325,"volume":41106.36494,"volumeNotional":162326291.49245,"tradesDone":240016}
{"date":"2019-03-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":3952.35089,"high":4053.98191,"low":3940.96292,"close":4044.19443,"volume":54948.74688,"volumeNotional":222223415.89842,"tradesDone":285570}
{"date":"2019-03-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4047.9282,"high":4050.30665,"low":4011.4013,"close":4035.91641,"volume":35346.93046,"volumeNotional":142657256.65448,"tradesDone":297835}
{"date":"2019-03-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4035.50464,"high":4131.31409,"low":4030.20574,"close":4111.89077,"volume":59245.58037,"volumeNotional":243611354.98845,"tradesDone":357948}
{"date":"2019-03-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4115.79222,"high":4150.59149,"low":4061.57207,"close":4115.73046,"volume":37348.84161,"volumeNotional":153717764.92237,"tradesDone":341667}
{"date":"2019-03-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4110.42046,"high":4120.36267,"low":4087.81109,"close":4108.36033,"volume":24787.09922,"volumeNotional":101834335.26078,"tradesDone":249349}
{"date":"2019-04-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4111.80664,"high":4166.30465,"low":4085.74511,"close":4149.85107,"volume":54627.99079,"volumeNotional":226698026.09693,"tradesDone":304203}
{"date":"2019-04-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4159.11714,"high":5019.09925,"low":4152.90981,"close":4885.49088,"volume":134242.3277,"volumeNotional":655839668.33441,"tradesDone":490205}
{"date":"2019-04-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4889.75111,"high":5226.143,"low":4802.90214,"close":4978.53025,"volume":145003.75175,"volumeNotional":721905564.51822,"tradesDone":528853}
{"date":"2019-04-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4944.49353,"high":5053.94171,"low":4797.34581,"close":4907.77938,"volume":76555.19568,"volumeNotional":375716010.89159,"tradesDone":422129}
{"date":"2019-04-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4908.01545,"high":5054.69413,"low":4891.17107,"close":5025.80974,"volume":58147.28628,"volumeNotional":292237197.6223,"tradesDone":340545}
{"date":"2019-04-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5032.68379,"high":5220.10794,"low":4946.9035,"close":5057.40744,"volume":52380.4289,"volumeNotional":264909170.84248,"tradesDone":290064}
{"date":"2019-04-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5052.37659,"high":5255.90337,"low":5035.90242,"close":5186.80933,"volume":51968.24387,"volumeNotional":269549371.93595,"tradesDone":324508}
{"date":"2019-04-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5190.52958,"high":5328.74911,"low":5077.2706,"close":5262.58046,"volume":74300.20685,"volumeNotional":391010816.72678,"tradesDone":403475}
{"date":"2019-04-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5262.5153,"high":5264.12506,"low":5113.89293,"close":5170.97938,"volume":53108.11506,"volumeNotional":274620967.94756,"tradesDone":312105}
{"date":"2019-04-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5173.76296,"high":5431.42691,"low":5156.75854,"close":5311.03079,"volume":57298.88099,"volumeNotional":304316120.97814,"tradesDone":296316}
{"date":"2019-04-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5311.34648,"high":5337.36689,"low":4960.02942,"close":5034.70652,"volume":70824.81436,"volumeNotional":356582154.92234,"tradesDone":379782}
{"date":"2019-04-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5030.2248,"high":5097.70115,"low":4902.75274,"close":5066.8223,"volume":48920.56329,"volumeNotional":247871800.78327,"tradesDone":278108}
{"date":"2019-04-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5064.58064,"high":5115.10205,"low":5021.58467,"close":5059.79766,"volume":25362.63949,"volumeNotional":128329824.05167,"tradesDone":188220}
{"date":"2019-04-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5059.18782,"high":5167.70101,"low":5011.00204,"close":5146.07603,"volume":24436.94171,"volumeNotional":125754360.03647,"tradesDone":170218}
{"date":"2019-04-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5149.6081,"high":5181.95264,"low":4956.38504,"close":5029.98426,"volume":40943.18916,"volumeNotional":205943596.80202,"tradesDone":242578}
{"date":"2019-04-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5033.12196,"high":5205.52997,"low":5016.06945,"close":5180.81991,"volume":45476.26313,"volumeNotional":235604329.52129,"tradesDone":260552}
{"date":"2019-04-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5186.97664,"high":5245.32462,"low":5161.68321,"close":5213.25278,"volume":61664.91361,"volumeNotional":321474782.46139,"tradesDone":311984}
{"date":"2019-04-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5214.38032,"high":5299.73496,"low":5210.90305,"close":5270.38543,"volume":54451.01577,"volumeNotional":286977840.21661,"tradesDone":276845}
{"date":"2019-04-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5268.27636,"high":5321.96968,"low":5185.87257,"close":5268.85606,"volume":49673.58127,"volumeNotional":261722949.74928,"tradesDone":275856}
{"date":"2019-04-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5270.06343,"high":5346.78392,"low":5243.55482,"close":5302.0396,"volume":42361.93316,"volumeNotional":224604647.28764,"tradesDone":243777}
{"date":"2019-04-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5300.86706,"high":5323.51333,"low":5188.99543,"close":5269.05611,"volume":51605.42098,"volumeNotional":271911858.60922,"tradesDone":297875}
{"date":"2019-04-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5273.58677,"high":5416.74911,"low":5227.66382,"close":5370.29743,"volume":63844.65823,"volumeNotional":342864804.2756,"tradesDone":308426}
{"date":"2019-04-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5376.88069,"high":5618.88248,"low":5350.46717,"close":5514.92973,"volume":83474.1645,"volumeNotional":460354151.749,"tradesDone":416734}
{"date":"2019-04-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5510.25656,"high":5610.04189,"low":5354.9231,"close":5431.44621,"volume":84743.4648,"volumeNotional":460279570.5543,"tradesDone":438619}
{"date":"2019-04-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5436.96598,"high":5511.26285,"low":5065.9412,"close":5188.6257,"volume":77464.15504,"volumeNotional":401932505.55497,"tradesDone":384194}
{"date":"2019-04-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5205.01585,"high":5481.67237,"low":5144.37251,"close":5314.99874,"volume":84284.08898,"volumeNotional":447969826.87574,"tradesDone":447569}
{"date":"2019-04-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5309.17423,"high":5348.06213,"low":5253.69747,"close":5299.02299,"volume":23679.64321,"volumeNotional":125478973.72136,"tradesDone":198780}
{"date":"2019-04-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5310.15883,"high":5384.01803,"low":5276.87632,"close":5338.62405,"volume":25994.04084,"volumeNotional":138772411.54209,"tradesDone":183659}
{"date":"2019-04-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5326.02051,"high":5352.71202,"low":5203.44709,"close":5280.23415,"volume":33406.8926,"volumeNotional":176396215.31542,"tradesDone":235903}
{"date":"2019-04-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5274.07221,"high":5387.56238,"low":5233.85469,"close":5368.82432,"volume":35650.00851,"volumeNotional":191398632.78655,"tradesDone":244578}
{"date":"2019-05-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5367.34883,"high":5443.81187,"low":5358.10088,"close":5420.08967,"volume":27749.72923,"volumeNotional":150406020.75067,"tradesDone":214889}
{"date":"2019-05-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5441.4918,"high":5590.23508,"low":5426.03348,"close":5545.69749,"volume":40036.51061,"volumeNotional":222030376.30222,"tradesDone":241005}
{"date":"2019-05-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5535.71142,"high":5909.58692,"low":5511.24664,"close":5811.72926,"volume":80049.44342,"volumeNotional":465225692.72004,"tradesDone":438964}
{"date":"2019-05-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5796.91469,"high":5940.605,"low":5621.27442,"close":5864.64246,"volume":57646.81339,"volumeNotional":338077949.25404,"tradesDone":361496}
{"date":"2019-05-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5867.51698,"high":5879.85169,"low":5731.14482,"close":5812.50339,"volume":34188.03716,"volumeNotional":198718082.01675,"tradesDone":240774}
{"date":"2019-05-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5806.84181,"high":5845.8431,"low":5657.00255,"close":5783.0774,"volume":39020.20204,"volumeNotional":225656848.49074,"tradesDone":285836}
{"date":"2019-05-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5787.98878,"high":6070.85027,"low":5785.79425,"close":5872.34327,"volume":65731.77333,"volumeNotional":385999536.93218,"tradesDone":388035}
{"date":"2019-05-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5868.52448,"high":6048.96477,"low":5785.65518,"close":6016.39056,"volume":41258.30913,"volumeNotional":248226101.75928,"tradesDone":259020}
{"date":"2019-05-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6019.4324,"high":6233.1036,"low":6000.99318,"close":6203.36339,"volume":50251.36733,"volumeNotional":311727492.25174,"tradesDone":316419}
{"date":"2019-05-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6206.90261,"high":6470.95625,"low":6162.90873,"close":6381.18866,"volume":68295.80842,"volumeNotional":435808438.03098,"tradesDone":389787}
{"date":"2019-05-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6391.18061,"high":7260.62241,"low":6390.48338,"close":7123.71393,"volume":94460.84626,"volumeNotional":672912045.94311,"tradesDone":458315}
{"date":"2019-05-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7126.4365,"high":7452.25837,"low":6791.71283,"close":6976.21186,"volume":89629.44404,"volumeNotional":625273990.37663,"tradesDone":456597}
{"date":"2019-05-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6974.94697,"high":8106.09318,"low":6871.52469,"close":7795.14877,"volume":118818.1937,"volumeNotional":926205496.31858,"tradesDone":554437}
{"date":"2019-05-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7795.86797,"high":8325.86294,"low":7615.014,"close":7957.59942,"volume":133014.98608,"volumeNotional":1058479975.99798,"tradesDone":853524}
{"date":"2019-05-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7962.55116,"high":8253.66412,"low":7851.25172,"close":8177.00193,"volume":54457.35265,"volumeNotional":445297877.89271,"tradesDone":349982}
{"date":"2019-05-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8175.77372,"high":8356.15962,"low":7698.56329,"close":7868.64979,"volume":61062.04198,"volumeNotional":480475824.02037,"tradesDone":397558}
{"date":"2019-05-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7873.64503,"high":7925.16288,"low":6839.23539,"close":7374.96624,"volume":90297.75343,"volumeNotional":665942883.54669,"tradesDone":503098}
{"date":"2019-05-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7376.90668,"high":7484.38077,"low":7212.0429,"close":7260.68124,"volume":32349.12202,"volumeNotional":234876663.40986,"tradesDone":178078}
{"date":"2019-05-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7260.83028,"high":8269.83728,"low":7248.82784,"close":8185.62683,"volume":50195.50235,"volumeNotional":410881650.82701,"tradesDone":239569}
{"date":"2019-05-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8179.56326,"high":8189.44284,"low":7594.4096,"close":7974.15008,"volume":41475.20522,"volumeNotional":330729511.17558,"tradesDone":230469}
{"date":"2019-05-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7975.16969,"high":8086.99732,"low":7817.75157,"close":7942.54072,"volume":24612.14043,"volumeNotional":195482927.71008,"tradesDone":179379}
{"date":"2019-05-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7934.82367,"high":8005.71549,"low":7581.66534,"close":7659.28182,"volume":32413.8927,"volumeNotional":248267139.1028,"tradesDone":248921}
{"date":"2019-05-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7584.53177,"high":7946.62807,"low":7456.30975,"close":7857.32849,"volume":51501.44047,"volumeNotional":404663735.27711,"tradesDone":397390}
{"date":"2019-05-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7856.70582,"high":8137.65928,"low":7771.04309,"close":7972.69536,"volume":50130.67674,"volumeNotional":399676613.78205,"tradesDone":400950}
{"date":"2019-05-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7969.19701,"high":8099.40404,"low":7914.61207,"close":8031.09103,"volume":33857.21512,"volumeNotional":271910376.8096,"tradesDone":303893}
{"date":"2019-05-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8037.71447,"high":8749.85746,"low":7856.68409,"close":8667.04059,"volume":68579.84787,"volumeNotional":594384325.44735,"tradesDone":431258}
{"date":"2019-05-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8707.11115,"high":8918.43773,"low":8609.76202,"close":8772.89088,"volume":68207.55082,"volumeNotional":598377400.31012,"tradesDone":488638}
{"date":"2019-05-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8769.50614,"high":8815.52617,"low":8575.59901,"close":8721.45107,"volume":48746.50324,"volumeNotional":425140243.01305,"tradesDone":422638}
{"date":"2019-05-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8721.20032,"high":8759.65247,"low":8446.5914,"close":8656.00182,"volume":51414.21,"volumeNotional":445041495.29429,"tradesDone":436360}
{"date":"2019-05-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8659.34357,"high":8959.32972,"low":8059.45072,"close":8272.52867,"volume":70936.89639,"volumeNotional":586827508.90515,"tradesDone":485713}
{"date":"2019-05-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8270.16412,"high":8583.05803,"low":8107.5749,"close":8549.8038,"volume":65403.70683,"volumeNotional":559188861.18023,"tradesDone":503892}
{"date":"2019-06-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8551.92447,"high":8624.90779,"low":8444.65465,"close":8546.42012,"volume":40461.2882,"volumeNotional":345799167.3944,"tradesDone":401873}
{"date":"2019-06-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8546.98101,"high":8819.72605,"low":8529.87647,"close":8729.76493,"volume":34059.90782,"volumeNotional":297334988.68278,"tradesDone":334946}
{"date":"2019-06-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8732.85126,"high":8771.22446,"low":8076.79928,"close":8125.57771,"volume":53041.95647,"volumeNotional":430996539.10197,"tradesDone":359477}
{"date":"2019-06-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8089.69215,"high":8091.5081,"low":7475.93874,"close":7687.93396,"volume":64833.649,"volumeNotional":498436811.96337,"tradesDone":332916}
{"date":"2019-06-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7733.24914,"high":7910.01858,"low":7595.45398,"close":7781.11735,"volume":55478.64423,"volumeNotional":431685840.93994,"tradesDone":413745}
{"date":"2019-06-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7781.45557,"high":7870.53563,"low":7493.3355,"close":7793.52312,"volume":46108.2411,"volumeNotional":359345643.11065,"tradesDone":388209}
{"date":"2019-06-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7799.09853,"high":8111.89315,"low":7748.43901,"close":7989.06172,"volume":45779.60053,"volumeNotional":365736054.21042,"tradesDone":330992}
{"date":"2019-06-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7986.19838,"high":8051.75316,"low":7783.11181,"close":7905.35717,"volume":23260.72118,"volumeNotional":183884309.08602,"tradesDone":230086}
{"date":"2019-06-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7905.95216,"high":7944.12497,"low":7505.29655,"close":7630.08726,"volume":35699.60858,"volumeNotional":272391128.53287,"tradesDone":291391}
{"date":"2019-06-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7629.89266,"high":8018.00669,"low":7512.32311,"close":7993.33672,"volume":44141.56781,"volumeNotional":352838414.74747,"tradesDone":360930}
{"date":"2019-06-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7993.82297,"high":8016.9295,"low":7697.13966,"close":7893.12969,"volume":37442.32071,"volumeNotional":295537093.38287,"tradesDone":318965}
{"date":"2019-06-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7893.64942,"high":8225.16696,"low":7799.81025,"close":8128.74944,"volume":49382.19246,"volumeNotional":401415469.08551,"tradesDone":347275}
{"date":"2019-06-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8146.94709,"high":8316.13971,"low":8030.84413,"close":8214.44605,"volume":27754.36567,"volumeNotional":227986739.42801,"tradesDone":217035}
{"date":"2019-06-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8233.49224,"high":8708.65171,"low":8161.04134,"close":8674.06431,"volume":37325.1205,"volumeNotional":323760495.49265,"tradesDone":260089}
{"date":"2019-06-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8666.99105,"high":8874.18632,"low":8580.41234,"close":8827.74361,"volume":39493.60622,"volumeNotional":348639429.96084,"tradesDone":326725}
{"date":"2019-06-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8858.3095,"high":9336.67383,"low":8782.44384,"close":8966.46185,"volume":80926.0151,"volumeNotional":725620026.8637,"tradesDone":486818}
{"date":"2019-06-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8964.80806,"high":9426.61452,"low":8963.60658,"close":9324.63869,"volume":81098.09025,"volumeNotional":756210390.00494,"tradesDone":485489}
{"date":"2019-06-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9322.61776,"high":9346.86298,"low":8944.56685,"close":9083.22031,"volume":72401.84236,"volumeNotional":657641885.2875,"tradesDone":485278}
{"date":"2019-06-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9083.11159,"high":9310.8508,"low":8994.48438,"close":9265.11462,"volume":50378.21743,"volumeNotional":466759958.64794,"tradesDone":380172}
{"date":"2019-06-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9270.89228,"high":9591.957,"low":9198.3489,"close":9528.70061,"volume":47237.11501,"volumeNotional":450108326.78722,"tradesDone":346071}
{"date":"2019-06-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9532.5767,"high":10184.20052,"low":9532.57547,"close":10165.9785,"volume":72094.74357,"volumeNotional":732913613.23082,"tradesDone":344901}
{"date":"2019-06-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10192.18711,"high":11199.23998,"low":10054.62885,"close":10716.16388,"volume":105915.53752,"volumeNotional":1135008257.85149,"tradesDone":599524}
{"date":"2019-06-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10800.11488,"high":11304.46257,"low":10559.98561,"close":10893.99823,"volume":72952.10513,"volumeNotional":794740104.09998,"tradesDone":591568}
{"date":"2019-06-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10893.77906,"high":11124.46567,"low":10596.61409,"close":11055.00982,"volume":76624.33758,"volumeNotional":847082804.64531,"tradesDone":552999}
{"date":"2019-06-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11054.70328,"high":11793.57707,"low":10969.62773,"close":11750.04891,"volume":96617.29988,"volumeNotional":1135257999.55845,"tradesDone":626669}
{"date":"2019-06-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11768.46334,"high":13839.61953,"low":11586.46936,"close":12903.32381,"volume":124696.93698,"volumeNotional":1609004956.42276,"tradesDone":685447}
{"date":"2019-06-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12967.71088,"high":13342.54278,"low":10356.9583,"close":11211.65222,"volume":140338.16968,"volumeNotional":1573422751.96688,"tradesDone":666888}
{"date":"2019-06-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11232.70749,"high":12448.64845,"low":10931.46025,"close":12378.09232,"volume":99573.47137,"volumeNotional":1232529621.72491,"tradesDone":674762}
{"date":"2019-06-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12383.87942,"high":12410.67808,"low":11416.31972,"close":11897.82658,"volume":109497.55566,"volumeNotional":1302782928.0097,"tradesDone":896248}
{"date":"2019-06-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11899.69284,"high":12191.35053,"low":10708.25251,"close":10828.83125,"volume":128829.12631,"volumeNotional":1395068868.89343,"tradesDone":872604}
{"date":"2019-07-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10822.58264,"high":11257.21607,"low":10021.432,"close":10611.60712,"volume":154703.3345,"volumeNotional":1641651006.35647,"tradesDone":981539}
{"date":"2019-07-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10618.68427,"high":10941.47142,"low":9712.47661,"close":10846.91608,"volume":174363.39933,"volumeNotional":1891305160.4205,"tradesDone":1081149}
{"date":"2019-07-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10848.52957,"high":12003.23862,"low":10840.92294,"close":11953.21396,"volume":157932.46111,"volumeNotional":1887800499.60096,"tradesDone":1029343}
{"date":"2019-07-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11953.75505,"high":12022.35857,"low":11052.49444,"close":11148.84695,"volume":108362.38003,"volumeNotional":1208115590.1848,"tradesDone":803548}
{"date":"2019-07-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11147.49031,"high":11420.40022,"low":10781.37039,"close":10982.72722,"volume":102317.20542,"volumeNotional":1123721957.51414,"tradesDone":730087}
{"date":"2019-07-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10986.46948,"high":11678.71692,"low":10966.11321,"close":11259.57469,"volume":76251.8002,"volumeNotional":858562839.68054,"tradesDone":549630}
{"date":"2019-07-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11255.49416,"high":11563.79874,"low":11095.53371,"close":11428.46775,"volume":55580.94191,"volumeNotional":635205002.05653,"tradesDone":422011}
{"date":"2019-07-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11442.93025,"high":12362.99009,"low":11267.59652,"close":12264.92466,"volume":97103.13422,"volumeNotional":1190962625.69233,"tradesDone":605578}
{"date":"2019-07-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12262.05775,"high":12812.68041,"low":12073.73292,"close":12551.26425,"volume":132768.78542,"volumeNotional":1666416109.6713,"tradesDone":802683}
{"date":"2019-07-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12557.43341,"high":13164.99408,"low":11551.71359,"close":12103.13141,"volume":192824.99244,"volumeNotional":2333786223.46438,"tradesDone":1085975}
{"date":"2019-07-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12103.38332,"high":12111.52115,"low":10994.66516,"close":11365.27704,"volume":145538.59981,"volumeNotional":1654086506.36874,"tradesDone":900351}
{"date":"2019-07-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11343.26467,"high":11899.7022,"low":11078.16604,"close":11765.32146,"volume":82914.34124,"volumeNotional":975513878.31484,"tradesDone":607440}
{"date":"2019-07-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11765.65722,"high":11807.81205,"low":10822.29489,"close":11352.42049,"volume":82631.975,"volumeNotional":938072926.0213,"tradesDone":602132}
{"date":"2019-07-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11349.60226,"high":11444.04039,"low":10099.32639,"close":10181.97285,"volume":112995.50631,"volumeNotional":1150517177.66717,"tradesDone":745571}
{"date":"2019-07-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10194.05449,"high":11089.23452,"low":9879.89864,"close":10839.45729,"volume":133339.62887,"volumeNotional":1445329212.7388,"tradesDone":872149}
{"date":"2019-07-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10836.37343,"high":11028.2266,"low":9375.51908,"close":9459.86662,"volume":159096.81048,"volumeNotional":1505034607.3823,"tradesDone":959487}
{"date":"2019-07-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9428.26616,"high":9967.99361,"low":9066.51558,"close":9675.66373,"volume":134868.18286,"volumeNotional":1304939185.58447,"tradesDone":885265}
{"date":"2019-07-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9677.19354,"high":10783.84759,"low":9259.45253,"close":10629.74606,"volume":130248.13015,"volumeNotional":1384504547.6147,"tradesDone":844941}
{"date":"2019-07-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10632.14833,"high":10769.39081,"low":10119.21728,"close":10512.36794,"volume":85058.46347,"volumeNotional":894165864.40607,"tradesDone":659776}
{"date":"2019-07-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10513.12281,"high":11082.49997,"low":10354.36618,"close":10744.25566,"volume":72186.96144,"volumeNotional":775595168.90339,"tradesDone":546449}
{"date":"2019-07-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10743.51271,"high":10819.57552,"low":10294.4738,"close":10586.66364,"volume":55786.86681,"volumeNotional":590596794.3991,"tradesDone":448842}
{"date":"2019-07-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10587.17326,"high":10687.2417,"low":10084.46023,"close":10334.90382,"volume":63704.10741,"volumeNotional":658375823.19844,"tradesDone":469400}
{"date":"2019-07-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10337.578,"high":10338.25547,"low":9817.85106,"close":9859.89243,"volume":71742.37875,"volumeNotional":707372136.84619,"tradesDone":529260}
{"date":"2019-07-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9860.61605,"high":9930.94992,"low":9522.81263,"close":9765.712,"volume":69571.38759,"volumeNotional":679414134.37033,"tradesDone":517126}
{"date":"2019-07-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9766.53033,"high":10179.17807,"low":9724.67933,"close":9881.79425,"volume":57050.85798,"volumeNotional":563764840.42748,"tradesDone":433204}
{"date":"2019-07-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9882.668,"high":9892.83388,"low":9642.51375,"close":9829.8994,"volume":40849.28185,"volumeNotional":401544331.12096,"tradesDone":357981}
{"date":"2019-07-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9833.52405,"high":10199.98883,"low":9318.62905,"close":9475.93761,"volume":69802.89677,"volumeNotional":661447894.65799,"tradesDone":478473}
{"date":"2019-07-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9475.17024,"high":9611.997,"low":9144.76695,"close":9536.26571,"volume":44698.34446,"volumeNotional":426255289.46837,"tradesDone":339286}
{"date":"2019-07-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9536.89568,"high":9730.17153,"low":9383.2688,"close":9505.41095,"volume":42680.39336,"volumeNotional":405694678.38092,"tradesDone":348338}
{"date":"2019-07-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9507.19102,"high":9734.03348,"low":9395.57232,"close":9577.83093,"volume":43623.38012,"volumeNotional":417817359.18484,"tradesDone":338891}
{"date":"2019-07-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9578.79704,"high":10115.2641,"low":9560.08797,"close":10082.57398,"volume":55534.0242,"volumeNotional":559925907.18412,"tradesDone":424419}
{"date":"2019-08-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10082.96194,"high":10476.8927,"low":9867.85896,"close":10382.98995,"volume":58886.98677,"volumeNotional":611422991.74323,"tradesDone":432793}
{"date":"2019-08-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10385.24547,"high":10662.43972,"low":10296.93072,"close":10524.00886,"volume":62286.71727,"volumeNotional":655505964.76049,"tradesDone":484889}
{"date":"2019-08-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10524.04791,"high":10909.2633,"low":10500.82275,"close":10817.52741,"volume":58671.42269,"volumeNotional":634679723.32997,"tradesDone":465118}
{"date":"2019-08-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10817.23384,"high":11045.17644,"low":10545.27407,"close":10940.77115,"volume":67078.72656,"volumeNotional":733892996.38293,"tradesDone":508564}
{"date":"2019-08-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10943.04645,"high":11938.58213,"low":10941.21093,"close":11825.47439,"volume":105737.48094,"volumeNotional":1250395873.20688,"tradesDone":826644}
{"date":"2019-08-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11825.64184,"high":12324.3769,"low":11223.51891,"close":11478.159,"volume":120676.17427,"volumeNotional":1385140315.67479,"tradesDone":818426}
{"date":"2019-08-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11478.01862,"high":12144.02079,"low":11384.65715,"close":11976.48366,"volume":138415.43244,"volumeNotional":1657730165.33801,"tradesDone":853842}
{"date":"2019-08-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11975.97629,"high":12068.05608,"low":11511.91747,"close":11999.43278,"volume":107541.58988,"volumeNotional":1290438079.2932,"tradesDone":730195}
{"date":"2019-08-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11999.2957,"high":12048.5974,"low":11687.10325,"close":11876.64855,"volume":85530.47381,"volumeNotional":1015815377.94944,"tradesDone":660939}
{"date":"2019-08-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11877.48293,"high":11983.63488,"low":11239.08715,"close":11304.06124,"volume":87976.84337,"volumeNotional":994495625.48735,"tradesDone":640421}
{"date":"2019-08-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11374.37138,"high":11598.20699,"low":11298.67932,"close":11546.03353,"volume":13579.72816,"volumeNotional":156791996.64321,"tradesDone":106831}
{"date":"2019-08-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11548.31186,"high":11567.80413,"low":11238.32497,"close":11396.14507,"volume":52765.31851,"volumeNotional":601321224.34719,"tradesDone":491555}
{"date":"2019-08-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11396.56856,"high":11452.43898,"low":10784.8911,"close":10889.33305,"volume":87367.43467,"volumeNotional":951373093.3931,"tradesDone":600426}
{"date":"2019-08-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10886.52041,"high":10891.0896,"low":9938.10231,"close":10050.36198,"volume":138938.57838,"volumeNotional":1396383005.50058,"tradesDone":855998}
{"date":"2019-08-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10048.54987,"high":10449.79578,"low":9620.26199,"close":10296.62691,"volume":133177.98568,"volumeNotional":1371284031.61789,"tradesDone":765185}
{"date":"2019-08-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10299.57501,"high":10538.27643,"low":9755.76085,"close":10339.21942,"volume":125467.38926,"volumeNotional":1297234867.46194,"tradesDone":809526}
{"date":"2019-08-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10335.75235,"high":10468.05918,"low":9997.33683,"close":10216.7278,"volume":71477.4623,"volumeNotional":730265776.00822,"tradesDone":559482}
{"date":"2019-08-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10218.23352,"high":10497.97312,"low":10076.7602,"close":10316.18927,"volume":56228.11933,"volumeNotional":580059921.08325,"tradesDone":411426}
{"date":"2019-08-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10314.63816,"high":10935.5013,"low":10266.37093,"close":10918.75262,"volume":74484.2814,"volumeNotional":813275442.78287,"tradesDone":437172}
{"date":"2019-08-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10918.0378,"high":10954.17132,"low":10560.07217,"close":10764.84732,"volume":63437.97315,"volumeNotional":682900095.08295,"tradesDone":401496}
{"date":"2019-08-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10766.84032,"high":10806.03215,"low":9851.49423,"close":10140.91165,"volume":98951.73228,"volumeNotional":1003460774.9843,"tradesDone":592896}
{"date":"2019-08-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10139.08065,"high":10241.26517,"low":9764.27407,"close":10104.1114,"volume":73567.97504,"volumeNotional":743339015.51032,"tradesDone":513013}
{"date":"2019-08-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10102.77917,"high":10453.42189,"low":10028.68891,"close":10393.6941,"volume":59304.87825,"volumeNotional":616396762.93016,"tradesDone":423076}
{"date":"2019-08-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10392.84687,"high":10420.66753,"low":9889.15917,"close":10139.45172,"volume":58171.47169,"volumeNotional":589826828.63951,"tradesDone":410093}
{"date":"2019-08-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10139.4477,"high":10340.79721,"low":9898.60464,"close":10138.64363,"volume":54950.56441,"volumeNotional":557124189.89,"tradesDone":379778}
{"date":"2019-08-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10140.85035,"high":10636.38613,"low":10138.30817,"close":10370.14162,"volume":82114.57998,"volumeNotional":851539823.74667,"tradesDone":515353}
{"date":"2019-08-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10371.2195,"high":10388.88161,"low":10046.09725,"close":10182.22184,"volume":52946.30057,"volumeNotional":539110978.08876,"tradesDone":367473}
{"date":"2019-08-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10170.037,"high":10292.42,"low":9518.003,"close":9738.0293,"volume":1406.95754,"volumeNotional":13700993.74274,"tradesDone":10852}
{"date":"2019-08-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9723.19361,"high":9726.04211,"low":9325.91543,"close":9496.77622,"volume":71574.32498,"volumeNotional":679725347.10623,"tradesDone":460584}
{"date":"2019-08-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9498.24071,"high":9697.31956,"low":9352.23386,"close":9584.85784,"volume":49074.32809,"volumeNotional":470370458.57121,"tradesDone":337789}
{"date":"2019-08-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9583.8877,"high":9690.16179,"low":9430.39535,"close":9592.0148,"volume":33921.11528,"volumeNotional":325371839.76317,"tradesDone":269696}
{"date":"2019-09-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9591.8773,"high":9832.02202,"low":9526.36706,"close":9734.62787,"volume":33506.17743,"volumeNotional":326170168.78193,"tradesDone":251318}
{"date":"2019-09-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9737.90512,"high":10457.90162,"low":9724.21612,"close":10351.46819,"volume":75561.18587,"volumeNotional":782169212.25409,"tradesDone":443717}
{"date":"2019-09-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10351.58518,"high":10770.56381,"low":10276.36341,"close":10619.05742,"volume":81110.31176,"volumeNotional":861315058.01119,"tradesDone":495707}
{"date":"2019-09-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10615.69226,"high":10807.298,"low":10374.91221,"close":10569.00166,"volume":72217.53838,"volumeNotional":763267282.61189,"tradesDone":461810}
{"date":"2019-09-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10569.00461,"high":10806.08551,"low":10451.9026,"close":10566.21861,"volume":54779.08603,"volumeNotional":578807798.11058,"tradesDone":372474}
{"date":"2019-09-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10566.48583,"high":10913.26577,"low":10165.92752,"close":10300.47656,"volume":95093.47911,"volumeNotional":979508152.17168,"tradesDone":554035}
{"date":"2019-09-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10300.01249,"high":10561.59789,"low":10289.60034,"close":10461.0224,"volume":44946.02625,"volumeNotional":470181387.26101,"tradesDone":348951}
{"date":"2019-09-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10461.75811,"high":10591.07952,"low":10217.47123,"close":10388.64151,"volume":41093.76148,"volumeNotional":426908356.17856,"tradesDone":314279}
{"date":"2019-09-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10387.0895,"high":10498.86116,"low":10073.62933,"close":10304.54685,"volume":67040.04937,"volumeNotional":690817329.44668,"tradesDone":411033}
{"date":"2019-09-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10305.52093,"high":10385.38846,"low":9949.70372,"close":10100.14553,"volume":52742.65353,"volumeNotional":532708476.15656,"tradesDone":366926}
{"date":"2019-09-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10099.82908,"high":10293.33359,"low":9875.85016,"close":10158.87263,"volume":58021.11684,"volumeNotional":589429136.13576,"tradesDone":399233}
{"date":"2019-09-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10158.89865,"high":10452.24496,"low":10042.27768,"close":10418.73851,"volume":59189.00307,"volumeNotional":616674745.43623,"tradesDone":397085}
{"date":"2019-09-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10419.29706,"high":10444.37018,"low":10152.76208,"close":10348.16501,"volume":52939.76223,"volumeNotional":547829395.19803,"tradesDone":381795}
{"date":"2019-09-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10349.00206,"high":10427.16604,"low":10225.64275,"close":10341.18376,"volume":41333.36338,"volumeNotional":427435906.34847,"tradesDone":334121}
{"date":"2019-09-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10338.83025,"high":10364.75629,"low":10255.37337,"close":10303.26931,"volume":29743.90871,"volumeNotional":306459501.8066,"tradesDone":270607}
{"date":"2019-09-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10305.1802,"high":10364.36232,"low":10077.61801,"close":10257.35821,"volume":51108.82599,"volumeNotional":524241535.66378,"tradesDone":359380}
{"date":"2019-09-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10254.45142,"high":10278.37247,"low":10133.79993,"close":10189.57716,"volume":43284.66308,"volumeNotional":441052414.31244,"tradesDone":368619}
{"date":"2019-09-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10189.25774,"high":10260.07462,"low":10098.82447,"close":10158.96412,"volume":42024.60541,"volumeNotional":426926458.44926,"tradesDone":384409}
{"date":"2019-09-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10159.98188,"high":10355.45074,"low":9634.63866,"close":10257.94694,"volume":83497.18704,"volumeNotional":856509714.18326,"tradesDone":579715}
{"date":"2019-09-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10252.14184,"high":10288.75345,"low":10065.60751,"close":10170.29095,"volume":44192.92996,"volumeNotional":449454955.72862,"tradesDone":360077}
{"date":"2019-09-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10170.40057,"high":10184.71262,"low":9909.45626,"close":9986.79284,"volume":38443.47932,"volumeNotional":383927063.83458,"tradesDone":333210}
{"date":"2019-09-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9985.85731,"high":10090.01093,"low":9855.11864,"close":10029.51664,"volume":41210.05612,"volumeNotional":413316943.45317,"tradesDone":341305}
{"date":"2019-09-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10030.35679,"high":10051.75334,"low":9614.11989,"close":9700.64958,"volume":61250.97677,"volumeNotional":594174262.23747,"tradesDone":445831}
{"date":"2019-09-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9646.34979,"high":9738.37,"low":7927.15187,"close":8511.69064,"volume":192982.97864,"volumeNotional":1642611412.92108,"tradesDone":1087481}
{"date":"2019-09-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8509.05903,"high":8732.21893,"low":8222.64282,"close":8436.73262,"volume":142980.90703,"volumeNotional":1206291682.58507,"tradesDone":800049}
{"date":"2019-09-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8437.64064,"high":8468.92048,"low":7752.23919,"close":8065.30257,"volume":156133.38237,"volumeNotional":1259262969.32916,"tradesDone":753770}
{"date":"2019-09-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8064.07856,"high":8268.9592,"low":7870.74438,"close":8181.36948,"volume":107320.64349,"volumeNotional":878029836.87392,"tradesDone":539260}
{"date":"2019-09-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8182.07735,"high":8316.64018,"low":8008.54783,"close":8198.31427,"volume":82220.021,"volumeNotional":674065571.05617,"tradesDone":456528}
{"date":"2019-09-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8205.77247,"high":8232.99561,"low":7896.71916,"close":8037.99864,"volume":73257.40286,"volumeNotional":588842904.86426,"tradesDone":448961}
{"date":"2019-09-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8050.41136,"high":8349.89369,"low":7713.29847,"close":8296.38864,"volume":101325.39561,"volumeNotional":840634861.3621,"tradesDone":606630}
{"date":"2019-10-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8296.63744,"high":8509.03708,"low":8182.32884,"close":8301.68149,"volume":80887.71574,"volumeNotional":671504052.78166,"tradesDone":525578}
{"date":"2019-10-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8300.78163,"high":8378.33811,"low":8157.07415,"close":8366.38907,"volume":52734.73293,"volumeNotional":441199293.19591,"tradesDone":377271}
{"date":"2019-10-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8366.78001,"high":8399.87984,"low":8066.21522,"close":8228.90477,"volume":57914.27541,"volumeNotional":476571057.13731,"tradesDone":405444}
{"date":"2019-10-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.30096,"high":8235.71791,"low":8008.0738,"close":8141.32532,"volume":52744.16404,"volumeNotional":429407398.25803,"tradesDone":380831}
{"date":"2019-10-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8142.69729,"high":8187.8675,"low":8017.683,"close":8131.7549,"volume":33644.59431,"volumeNotional":273589594.608,"tradesDone":319081}
{"date":"2019-10-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8135.68468,"high":8161.61864,"low":7786.50209,"close":7858.90318,"volume":50857.61511,"volumeNotional":399685072.95005,"tradesDone":415001}
{"date":"2019-10-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7859.18268,"high":8308.97941,"low":7766.50771,"close":8197.57788,"volume":73004.04732,"volumeNotional":598456363.29294,"tradesDone":611238}
{"date":"2019-10-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8196.21433,"high":8329.69799,"low":8094.82509,"close":8173.15914,"volume":46508.46124,"volumeNotional":380121054.898,"tradesDone":495909}
{"date":"2019-10-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8176.29718,"high":8683.75366,"low":8119.55005,"close":8571.35902,"volume":81731.26973,"volumeNotional":700548055.86075,"tradesDone":687691}
{"date":"2019-10-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8570.50587,"high":8649.31183,"low":8426.75093,"close":8565.81159,"volume":53972.4956,"volumeNotional":462318228.08352,"tradesDone":524507}
{"date":"2019-10-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8564.1928,"high":8775.53951,"low":8220.75921,"close":8260.83294,"volume":100526.79515,"volumeNotional":830435060.26773,"tradesDone":673611}
{"date":"2019-10-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8258.18074,"high":8391.45224,"low":8251.46775,"close":8302.06066,"volume":55342.42536,"volumeNotional":459456172.60328,"tradesDone":429967}
{"date":"2019-10-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8303.9065,"high":8455.70994,"low":8162.25861,"close":8282.30705,"volume":56923.19014,"volumeNotional":471455338.89672,"tradesDone":481068}
{"date":"2019-10-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8278.42367,"high":8386.44629,"low":8212.81174,"close":8350.31476,"volume":58489.51329,"volumeNotional":488405846.14795,"tradesDone":501916}
{"date":"2019-10-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8350.29951,"high":8405.89485,"low":8097.4212,"close":8161.14024,"volume":68028.25338,"volumeNotional":555188116.04645,"tradesDone":555183}
{"date":"2019-10-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8163.86967,"high":8183.72208,"low":7923.58516,"close":7995.32565,"volume":74615.542,"volumeNotional":596575556.76665,"tradesDone":600866}
{"date":"2019-10-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7995.93198,"high":8126.01943,"low":7931.87892,"close":8071.38321,"volume":57966.69192,"volumeNotional":467871383.76384,"tradesDone":495093}
{"date":"2019-10-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8072.74929,"high":8115.07009,"low":7827.15941,"close":7950.89615,"volume":64753.60782,"volumeNotional":514849211.39207,"tradesDone":539165}
{"date":"2019-10-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7949.98155,"high":8091.9107,"low":7877.59156,"close":7950.9968,"volume":55323.96778,"volumeNotional":439880690.78945,"tradesDone":460129}
{"date":"2019-10-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7950.82247,"high":8299.23894,"low":7876.54033,"close":8226.27505,"volume":67491.68684,"volumeNotional":555205179.42255,"tradesDone":517680}
{"date":"2019-10-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8225.97657,"high":8325.34707,"low":8147.7367,"close":8202.08622,"volume":61047.82985,"volumeNotional":500719563.72589,"tradesDone":477825}
{"date":"2019-10-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8201.4444,"high":8301.97703,"low":8002.59715,"close":8025.07193,"volume":62529.65336,"volumeNotional":501804966.1057,"tradesDone":506435}
{"date":"2019-10-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8026.34484,"high":8051.3553,"low":7313.9917,"close":7471.159,"volume":127331.41555,"volumeNotional":951313250.92973,"tradesDone":818620}
{"date":"2019-10-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7471.82273,"high":7506.10601,"low":7346.82681,"close":7418.52623,"volume":65284.58754,"volumeNotional":484315425.39926,"tradesDone":534510}
{"date":"2019-10-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.17977,"high":8794.92825,"low":7376.13783,"close":8658.30165,"volume":157478.52922,"volumeNotional":1363496609.50064,"tradesDone":980920}
{"date":"2019-10-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8661.10514,"high":10412.27423,"low":8531.70233,"close":9240.88701,"volume":283641.8332,"volumeNotional":2621102131.77503,"tradesDone":1530346}
{"date":"2019-10-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9237.55552,"high":9798.50324,"low":9082.19118,"close":9535.07692,"volume":157202.37577,"volumeNotional":1498936744.50833,"tradesDone":977944}
{"date":"2019-10-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9534.7968,"high":9908.31767,"low":9173.46667,"close":9211.46655,"volume":136208.0064,"volumeNotional":1254675494.34409,"tradesDone":854559}
{"date":"2019-10-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9211.76566,"high":9550.58173,"low":9079.98741,"close":9412.10237,"volume":109578.78336,"volumeNotional":1031366726.20915,"tradesDone":708581}
{"date":"2019-10-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9411.76386,"high":9415.49318,"low":9003.33561,"close":9156.38742,"volume":94627.7435,"volumeNotional":866448280.08621,"tradesDone":652312}
{"date":"2019-10-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9157.54822,"high":9406.26264,"low":8928.79381,"close":9145.20062,"volume":72237.49137,"volumeNotional":660626351.22971,"tradesDone":564593}
{"date":"2019-11-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9147.00038,"high":9286.0165,"low":9037.4571,"close":9238.97184,"volume":56157.86725,"volumeNotional":518840954.25149,"tradesDone":546359}
{"date":"2019-11-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9239.78273,"high":9381.8948,"low":9195.66281,"close":9296.12627,"volume":37552.94405,"volumeNotional":349096909.6466,"tradesDone":395216}
{"date":"2019-11-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9296.48202,"high":9368.90447,"low":9069.84468,"close":9198.97318,"volume":36256.60799,"volumeNotional":333523564.6171,"tradesDone":390587}
{"date":"2019-11-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9201.10419,"high":9541.90957,"low":9121.32215,"close":9401.71771,"volume":62531.37278,"volumeNotional":587902315.15359,"tradesDone":526613}
{"date":"2019-11-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9398.20332,"high":9461.05742,"low":9172.74369,"close":9312.40224,"volume":57738.10084,"volumeNotional":537680419.64972,"tradesDone":554828}
{"date":"2019-11-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9311.92618,"high":9444.59915,"low":9252.52973,"close":9340.30605,"volume":48044.73367,"volumeNotional":448752516.36495,"tradesDone":454329}
{"date":"2019-11-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9340.64376,"high":9375.906,"low":9093.068,"close":9213.41274,"volume":49414.65314,"volumeNotional":455277595.03818,"tradesDone":471503}
{"date":"2019-11-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9211.31741,"high":9257.6793,"low":8688.58469,"close":8773.03439,"volume":84114.90809,"volumeNotional":737942981.23734,"tradesDone":650924}
{"date":"2019-11-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8772.84883,"high":8880.50864,"low":8723.92467,"close":8810.23349,"volume":35962.419,"volumeNotional":316837308.26831,"tradesDone":384356}
{"date":"2019-11-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8810.85689,"high":9158.48264,"low":8748.82132,"close":9041.50084,"volume":45806.39301,"volumeNotional":414158540.98663,"tradesDone":433968}
{"date":"2019-11-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9041.26591,"high":9074.75089,"low":8614.60185,"close":8731.96866,"volume":57080.63715,"volumeNotional":498426334.72916,"tradesDone":477384}
{"date":"2019-11-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8732.02118,"high":8888.2291,"low":8567.9936,"close":8820.76803,"volume":50887.94544,"volumeNotional":448870762.43109,"tradesDone":467422}
{"date":"2019-11-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8820.59759,"high":8844.18912,"low":8703.55152,"close":8775.26722,"volume":32992.43554,"volumeNotional":289517438.27381,"tradesDone":339492}
{"date":"2019-11-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8776.55316,"high":8799.08444,"low":8580.38574,"close":8645.18266,"volume":42745.81012,"volumeNotional":369545336.5433,"tradesDone":395797}
{"date":"2019-11-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8643.95443,"high":8787.55224,"low":8394.31377,"close":8471.05587,"volume":63306.13361,"volumeNotional":536269794.50889,"tradesDone":514436}
{"date":"2019-11-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8471.00548,"high":8543.44661,"low":8406.80925,"close":8491.62221,"volume":26363.35485,"volumeNotional":223867649.53855,"tradesDone":305724}
{"date":"2019-11-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8492.04565,"high":8637.65689,"low":8359.68062,"close":8504.37994,"volume":40180.31171,"volumeNotional":341708636.90041,"tradesDone":416699}
{"date":"2019-11-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8505.29172,"high":8506.4758,"low":8058.7971,"close":8187.83633,"volume":71465.43912,"volumeNotional":585147319.11322,"tradesDone":548375}
{"date":"2019-11-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8188.64218,"high":8218.07346,"low":8005.38551,"close":8133.15098,"volume":84805.44149,"volumeNotional":689735459.38359,"tradesDone":635470}
{"date":"2019-11-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8132.99995,"high":8253.04241,"low":8040.69839,"close":8097.41969,"volume":58647.42894,"volumeNotional":474892846.08617,"tradesDone":774075}
{"date":"2019-11-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8098.26203,"high":8134.22764,"low":7468.93256,"close":7629.19056,"volume":127101.98751,"volumeNotional":969685283.74601,"tradesDone":970551}
{"date":"2019-11-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7629.04945,"high":7740.09933,"low":6789.51561,"close":7273.09481,"volume":264916.05745,"volumeNotional":1926759603.09355,"tradesDone":1467982}
{"date":"2019-11-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7271.27231,"high":7347.06747,"low":7085.83435,"close":7314.9194,"volume":93667.82749,"volumeNotional":685172608.55349,"tradesDone":880636}
{"date":"2019-11-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7315.6144,"high":7334.27611,"low":6866.46082,"close":6908.51456,"volume":130564.87193,"volumeNotional":902009319.26355,"tradesDone":985197}
{"date":"2019-11-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6912.36461,"high":7380.51539,"low":6558.10657,"close":7117.61772,"volume":140553.84985,"volumeNotional":1000408571.6381,"tradesDone":831091}
{"date":"2019-11-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7111.49783,"high":7341.0171,"low":7019.76016,"close":7157.89392,"volume":126669.1701,"volumeNotional":906684482.30852,"tradesDone":950329}
{"date":"2019-11-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7158.77481,"high":7660.4604,"low":6846.52351,"close":7512.85704,"volume":184592.2215,"volumeNotional":1386814970.26108,"tradesDone":1145003}
{"date":"2019-11-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7510.56391,"high":7645.28004,"low":7342.82885,"close":7422.02889,"volume":108340.57394,"volumeNotional":804106869.38086,"tradesDone":902500}
{"date":"2019-11-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7422.68368,"high":7859.08211,"low":7385.79995,"close":7745.03483,"volume":119939.38696,"volumeNotional":928934729.98061,"tradesDone":926422}
{"date":"2019-11-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7745.01925,"high":7810.84479,"low":7448.2995,"close":7547.2377,"volume":88195.12938,"volumeNotional":665629605.60321,"tradesDone":828933}
{"date":"2019-12-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7546.48694,"high":7547.16663,"low":7223.50641,"close":7395.42029,"volume":116571.41123,"volumeNotional":862094580.37804,"tradesDone":942850}
{"date":"2019-12-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7395.74494,"high":7422.26943,"low":7157.08032,"close":7297.70788,"volume":89046.66595,"volumeNotional":649836555.96783,"tradesDone":839048}
{"date":"2019-12-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7296.75377,"high":7403.53751,"low":7242.46757,"close":7294.62427,"volume":68460.0236,"volumeNotional":499390149.71695,"tradesDone":697195}
{"date":"2019-12-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7298.45149,"high":7748.26551,"low":7076.9193,"close":7197.67196,"volume":118112.09886,"volumeNotional":850132142.41897,"tradesDone":639441}
{"date":"2019-12-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7197.95983,"high":7488.9704,"low":7151.0114,"close":7392.81682,"volume":74366.13954,"volumeNotional":549775247.09434,"tradesDone":503202}
{"date":"2019-12-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7393.8127,"high":7597.22564,"low":7309.13625,"close":7533.12938,"volume":64072.63178,"volumeNotional":482667424.58921,"tradesDone":436955}
{"date":"2019-12-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7532.28323,"high":7624.93308,"low":7474.56629,"close":7492.58955,"volume":38601.54204,"volumeNotional":289225510.33627,"tradesDone":327064}
{"date":"2019-12-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7495.27212,"high":7572.1567,"low":7382.85571,"close":7517.37842,"volume":39400.852,"volumeNotional":296191114.64288,"tradesDone":328833}
{"date":"2019-12-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7517.40667,"high":7661.6969,"low":7274.84062,"close":7342.61998,"volume":65033.53152,"volumeNotional":477516507.62018,"tradesDone":438772}
{"date":"2019-12-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7340.92905,"high":7409.12806,"low":7159.49795,"close":7225.30742,"volume":61604.02832,"volumeNotional":445108043.11131,"tradesDone":514511}
{"date":"2019-12-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7225.74448,"high":7276.8742,"low":7128.87945,"close":7210.08761,"volume":40023.15431,"volumeNotional":288570449.11618,"tradesDone":336152}
{"date":"2019-12-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7210.58825,"high":7302.80182,"low":7084.57093,"close":7198.60229,"volume":57418.48446,"volumeNotional":413332833.95503,"tradesDone":407312}
{"date":"2019-12-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7197.52081,"high":7308.90317,"low":7191.35344,"close":7258.71673,"volume":38007.88932,"volumeNotional":275888502.22458,"tradesDone":323726}
{"date":"2019-12-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7258.64099,"high":7272.77251,"low":7012.92987,"close":7067.23305,"volume":38128.94025,"volumeNotional":269466106.74203,"tradesDone":347467}
{"date":"2019-12-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7067.58151,"high":7205.44828,"low":7011.57663,"close":7120.78651,"volume":35731.53691,"volumeNotional":254436645.94736,"tradesDone":340073}
{"date":"2019-12-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7124.0952,"high":7156.02467,"low":6829.47326,"close":6895.31469,"volume":71429.76706,"volumeNotional":492530722.32235,"tradesDone":472927}
{"date":"2019-12-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6894.16101,"high":6945.47286,"low":6568.2297,"close":6629.0929,"volume":81843.20185,"volumeNotional":542546188.52242,"tradesDone":585478}
{"date":"2019-12-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6626.86359,"high":7449.91096,"low":6438.32485,"close":7284.17809,"volume":134688.64102,"volumeNotional":981096048.29587,"tradesDone":862703}
{"date":"2019-12-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7282.99398,"high":7381.37255,"low":7042.3117,"close":7152.41404,"volume":72353.20984,"volumeNotional":517500114.06652,"tradesDone":516499}
{"date":"2019-12-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7154.43861,"high":7223.09181,"low":7082.81216,"close":7190.99634,"volume":44017.90699,"volumeNotional":316532608.13965,"tradesDone":391304}
{"date":"2019-12-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7190.48934,"high":7193.035,"low":7107.27109,"close":7137.14898,"volume":25790.68402,"volumeNotional":184071954.06134,"tradesDone":272430}
{"date":"2019-12-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7136.19556,"high":7520.66944,"low":7125.47419,"close":7506.16722,"volume":54417.42414,"volumeNotional":408466285.21555,"tradesDone":438465}
{"date":"2019-12-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7505.96594,"high":7696.54876,"low":7259.58904,"close":7318.44044,"volume":91848.05396,"volumeNotional":672184512.90689,"tradesDone":640420}
{"date":"2019-12-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7318.59352,"high":7435.92853,"low":7157.91826,"close":7257.22025,"volume":56697.38977,"volumeNotional":411465444.89933,"tradesDone":462765}
{"date":"2019-12-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7257.55901,"high":7273.1474,"low":7125.45553,"close":7204.54276,"volume":34969.86114,"volumeNotional":251941859.88038,"tradesDone":346121}
{"date":"2019-12-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7204.23913,"high":7437.34046,"low":7156.55831,"close":7203.62201,"volume":49515.96591,"volumeNotional":356694301.73523,"tradesDone":418154}
{"date":"2019-12-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7202.98036,"high":7273.54906,"low":7074.95936,"close":7255.67017,"volume":46883.48324,"volumeNotional":340171090.6805,"tradesDone":363650}
{"date":"2019-12-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7255.85232,"high":7364.67406,"low":7240.88476,"close":7315.46646,"volume":34901.70259,"volumeNotional":255322234.61702,"tradesDone":321319}
{"date":"2019-12-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7314.07187,"high":7529.9722,"low":7287.57165,"close":7389.32429,"volume":41515.34269,"volumeNotional":306770330.22492,"tradesDone":343843}
{"date":"2019-12-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7389.56954,"high":7404.9022,"low":7214.06087,"close":7241.66748,"volume":42514.21442,"volumeNotional":307873803.96526,"tradesDone":351387}
{"date":"2019-12-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7240.99917,"high":7316.34536,"low":7138.91794,"close":7189.81631,"volume":37159.58755,"volumeNotional":267170608.54368,"tradesDone":323932}
{"date":"2020-01-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7190.60051,"high":7254.00264,"low":7168.96799,"close":7196.77643,"volume":23489.51638,"volumeNotional":169048797.85616,"tradesDone":244774}
{"date":"2020-01-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7196.34603,"high":7208.28306,"low":6923.56386,"close":6963.68456,"volume":46760.01092,"volumeNotional":325621966.04877,"tradesDone":370066}
{"date":"2020-01-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6963.40732,"high":7407.1142,"low":6870.72399,"close":7345.35582,"volume":92083.87302,"volumeNotional":676388812.73841,"tradesDone":628418}
{"date":"2020-01-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7346.20114,"high":7404.76984,"low":7273.22925,"close":7354.87147,"volume":40894.00975,"volumeNotional":300770185.43317,"tradesDone":360486}
{"date":"2020-01-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7354.70433,"high":7495.94507,"low":7316.96745,"close":7358.49628,"volume":51084.1219,"volumeNotional":375902321.05708,"tradesDone":415855}
{"date":"2020-01-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7357.75342,"high":7795.99493,"low":7347.41486,"close":7759.08047,"volume":77368.57658,"volumeNotional":600309011.68563,"tradesDone":566393}
{"date":"2020-01-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7760.00463,"high":8209.37759,"low":7725.59645,"close":8149.53512,"volume":127114.83371,"volumeNotional":1035926801.97693,"tradesDone":830152}
{"date":"2020-01-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8149.26923,"high":8456.43799,"low":7866.50331,"close":8053.34799,"volume":151801.95065,"volumeNotional":1222513933.74845,"tradesDone":979940}
{"date":"2020-01-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8050.63191,"high":8053.26078,"low":7749.69757,"close":7817.22127,"volume":80039.89865,"volumeNotional":625689597.99865,"tradesDone":581265}
{"date":"2020-01-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7817.11859,"high":8198.90989,"low":7670.93534,"close":8195.80729,"volume":105215.97812,"volumeNotional":862329880.20322,"tradesDone":713741}
{"date":"2020-01-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8197.59891,"high":8286.51774,"low":8002.02809,"close":8019.63523,"volume":67442.50183,"volumeNotional":540864263.86426,"tradesDone":573040}
{"date":"2020-01-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8019.35299,"high":8194.27323,"low":7959.46198,"close":8183.75433,"volume":45872.94399,"volumeNotional":375412903.90349,"tradesDone":446559}
{"date":"2020-01-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.60699,"high":8196.13068,"low":8053.24007,"close":8108.36328,"volume":41122.36944,"volumeNotional":333435110.32361,"tradesDone":361737}
{"date":"2020-01-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8108.06032,"high":8877.19022,"low":8104.5275,"close":8807.33434,"volume":166534.8026,"volumeNotional":1466727685.59834,"tradesDone":1088745}
{"date":"2020-01-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8810.91615,"high":8910.66305,"low":8561.62043,"close":8818.48721,"volume":110281.98627,"volumeNotional":972520285.57291,"tradesDone":904124}
{"date":"2020-01-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8817.35,"high":8856.9651,"low":8584.48669,"close":8719.26226,"volume":68198.11395,"volumeNotional":594637240.87332,"tradesDone":654435}
{"date":"2020-01-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8722.07739,"high":9029.55569,"low":8675.15815,"close":8907.71968,"volume":102075.91236,"volumeNotional":909263613.1697,"tradesDone":820312}
{"date":"2020-01-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8909.5922,"high":8986.0319,"low":8804.79555,"close":8910.84603,"volume":50712.59793,"volumeNotional":451892151.78041,"tradesDone":567243}
{"date":"2020-01-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8911.0904,"high":9194.56715,"low":8457.38985,"close":8700.59336,"volume":100295.67921,"volumeNotional":872631920.57631,"tradesDone":759695}
{"date":"2020-01-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8701.04613,"high":8744.87879,"low":8518.90464,"close":8640.13258,"volume":49639.73888,"volumeNotional":428893925.12435,"tradesDone":479849}
{"date":"2020-01-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8639.58308,"high":8786.03643,"low":8484.90128,"close":8733.24732,"volume":48445.20073,"volumeNotional":423083919.22073,"tradesDone":458596}
{"date":"2020-01-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8733.51114,"high":8812.60176,"low":8585.32695,"close":8677.80544,"volume":37825.44231,"volumeNotional":328241828.94539,"tradesDone":395088}
{"date":"2020-01-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8676.64207,"high":8684.64856,"low":8298.71795,"close":8400.5745,"volume":67435.48589,"volumeNotional":566496822.91122,"tradesDone":564040}
{"date":"2020-01-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8401.11147,"high":8525.11527,"low":8235.11174,"close":8437.27259,"volume":54435.30431,"volumeNotional":459285500.70413,"tradesDone":499790}
{"date":"2020-01-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8437.93086,"high":8449.07152,"low":8256.25429,"close":8339.46752,"volume":32020.54159,"volumeNotional":267034266.64241,"tradesDone":371708}
{"date":"2020-01-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8356.76897,"high":8614.91524,"low":8311.79542,"close":8611.87395,"volume":44246.15241,"volumeNotional":381042287.22017,"tradesDone":487291}
{"date":"2020-01-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8610.02512,"high":8998.85407,"low":8552.52607,"close":8906.44136,"volume":96289.40341,"volumeNotional":857595924.64265,"tradesDone":950328}
{"date":"2020-01-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8906.09705,"high":9401.24422,"low":8878.45904,"close":9380.02052,"volume":132793.57545,"volumeNotional":1245606462.01149,"tradesDone":1061329}
{"date":"2020-01-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9381.66671,"high":9445.29789,"low":9223.73973,"close":9298.86807,"volume":86323.28377,"volumeNotional":802708827.39843,"tradesDone":725953}
{"date":"2020-01-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9299.53562,"high":9574.49939,"low":9186.65971,"close":9511.37861,"volume":83958.80875,"volumeNotional":798564017.62559,"tradesDone":620714}
{"date":"2020-01-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9510.00824,"high":9527.87118,"low":9207.40036,"close":9350.83277,"volume":61530.94094,"volumeNotional":575365538.93187,"tradesDone":514379}
{"date":"2020-02-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9350.47188,"high":9464.36296,"low":9283.79413,"close":9385.56221,"volume":36303.90184,"volumeNotional":340732529.30782,"tradesDone":409898}
{"date":"2020-02-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9386.40878,"high":9479.98453,"low":9127.30232,"close":9332.71865,"volume":60581.88493,"volumeNotional":565393687.63084,"tradesDone":528951}
{"date":"2020-02-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9332.31628,"high":9619.8602,"low":9232.576,"close":9291.65367,"volume":70751.56142,"volumeNotional":657399005.3455,"tradesDone":579606}
{"date":"2020-02-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9290.83915,"high":9350.53119,"low":9091.32636,"close":9192.42695,"volume":66452.36085,"volumeNotional":610858472.85103,"tradesDone":606467}
{"date":"2020-02-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9191.7315,"high":9746.75619,"low":9173.12073,"close":9612.31935,"volume":90342.71932,"volumeNotional":868403069.07531,"tradesDone":764510}
{"date":"2020-02-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9612.32831,"high":9863.08574,"low":9527.59824,"close":9767.80543,"volume":87349.31902,"volumeNotional":853211152.88077,"tradesDone":781693}
{"date":"2020-02-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9768.70825,"high":9883.29386,"low":9724.42439,"close":9812.29222,"volume":56821.70327,"volumeNotional":557551156.91188,"tradesDone":655572}
{"date":"2020-02-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9812.02672,"high":9940.33374,"low":9663.70569,"close":9894.98652,"volume":58285.10053,"volumeNotional":576730284.09034,"tradesDone":591452}
{"date":"2020-02-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9894.15411,"high":10167.97759,"low":9880.63496,"close":10154.5312,"volume":63914.27647,"volumeNotional":649019514.74111,"tradesDone":626793}
{"date":"2020-02-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10154.72541,"high":10189.82663,"low":9746.59189,"close":9851.71976,"volume":82830.94626,"volumeNotional":816027270.31661,"tradesDone":775464}
{"date":"2020-02-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9851.71666,"high":10338.7332,"low":9702.67668,"close":10234.71087,"volume":87254.09061,"volumeNotional":893020389.85212,"tradesDone":797399}
{"date":"2020-02-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10233.80676,"high":10458.31901,"low":10228.48019,"close":10332.0114,"volume":84703.40624,"volumeNotional":875156559.13703,"tradesDone":980389}
{"date":"2020-02-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10330.89466,"high":10503.17822,"low":10076.65496,"close":10228.99405,"volume":106710.65681,"volumeNotional":1091542673.96071,"tradesDone":1046498}
{"date":"2020-02-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10228.65082,"high":10383.00485,"low":10109.34536,"close":10347.63343,"volume":60130.22651,"volumeNotional":622205542.15448,"tradesDone":719045}
{"date":"2020-02-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10308.03953,"high":10339.43142,"low":9793.8518,"close":9905.42654,"volume":87175.14466,"volumeNotional":863506991.63638,"tradesDone":974415}
{"date":"2020-02-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9905.46422,"high":10048.21207,"low":9635.68418,"close":9926.28428,"volume":110276.69559,"volumeNotional":1094637829.73125,"tradesDone":1199446}
{"date":"2020-02-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9919.06187,"high":9964.48238,"low":9460.47488,"close":9692.20976,"volume":119081.95671,"volumeNotional":1154167303.16337,"tradesDone":1134452}
{"date":"2020-02-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9707.22636,"high":10261.06802,"low":9586.7164,"close":10170.96637,"volume":99977.85997,"volumeNotional":1016871451.50628,"tradesDone":859094}
{"date":"2020-02-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10172.8367,"high":10268.02573,"low":9372.89169,"close":9625.82539,"volume":85252.98286,"volumeNotional":820630327.36887,"tradesDone":685864}
{"date":"2020-02-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9608.06207,"high":9694.25512,"low":9420.40429,"close":9604.26957,"volume":114332.40711,"volumeNotional":1098079258.0752,"tradesDone":1035275}
{"date":"2020-02-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9601.55528,"high":9758.83653,"low":9557.37845,"close":9682.74994,"volume":66061.65025,"volumeNotional":639658439.77623,"tradesDone":597161}
{"date":"2020-02-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9681.344,"high":9712.18939,"low":9562.29357,"close":9654.7392,"volume":32402.11423,"volumeNotional":312833962.46936,"tradesDone":390610}
{"date":"2020-02-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9655.36291,"high":9997.93185,"low":9650.57342,"close":9948.12046,"volume":54893.43186,"volumeNotional":546086472.38405,"tradesDone":536538}
{"date":"2020-02-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9947.21098,"high":10001.53183,"low":9471.46504,"close":9657.38702,"volume":80729.72782,"volumeNotional":779638225.24834,"tradesDone":710963}
{"date":"2020-02-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9658.81158,"high":9678.21867,"low":9245.90964,"close":9314.85463,"volume":79655.84436,"volumeNotional":741982610.72946,"tradesDone":689133}
{"date":"2020-02-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9315.26995,"high":9377.57661,"low":8632.29887,"close":8786.82645,"volume":135331.45025,"volumeNotional":1189133966.90706,"tradesDone":1041513}
{"date":"2020-02-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8786.14515,"high":8967.35696,"low":8529.33488,"close":8823.00406,"volume":102178.78336,"volumeNotional":901523819.9837,"tradesDone":833062}
{"date":"2020-02-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8822.0151,"high":8900.99547,"low":8440.70143,"close":8698.14149,"volume":93945.14612,"volumeNotional":817148172.95495,"tradesDone":769083}
{"date":"2020-02-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8695.1277,"high":8793.89303,"low":8525.09802,"close":8525.92947,"volume":45108.02369,"volumeNotional":384587828.57715,"tradesDone":486580}
{"date":"2020-03-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8527.13033,"high":8752.882,"low":8413.94477,"close":8532.79023,"volume":57830.12588,"volumeNotional":493452332.85875,"tradesDone":571697}
{"date":"2020-03-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8530.92155,"high":8968.51442,"low":8498.24903,"close":8916.81033,"volume":77107.29858,"volumeNotional":687551156.27444,"tradesDone":647478}
{"date":"2020-03-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8914.38479,"high":8922.26026,"low":8651.58296,"close":8762.06886,"volume":70596.10035,"volumeNotional":618567892.75165,"tradesDone":589617}
{"date":"2020-03-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8750.4073,"high":8825.42259,"low":8665.76321,"close":8753.46225,"volume":63702.18094,"volumeNotional":557614636.21614,"tradesDone":608485}
{"date":"2020-03-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8753.18533,"high":9158.68486,"low":8751.43037,"close":9059.82519,"volume":150751.82852,"volumeNotional":1365785212.85462,"tradesDone":1058545}
{"date":"2020-03-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9056.32468,"high":9168.41096,"low":8988.40383,"close":9134.97432,"volume":101686.08034,"volumeNotional":928899732.72617,"tradesDone":608558}
{"date":"2020-03-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9137.11783,"high":9195.26638,"low":8840.84661,"close":8889.99106,"volume":89172.3829,"volumeNotional":792741686.8465,"tradesDone":588624}
{"date":"2020-03-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8893.24731,"high":8894.03589,"low":8009.78957,"close":8039.47692,"volume":151906.76206,"volumeNotional":1221250908.17422,"tradesDone":910541}
{"date":"2020-03-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8047.74575,"high":8184.45885,"low":7643.03376,"close":7921.20903,"volume":184770.00866,"volumeNotional":1463601860.8204,"tradesDone":1103479}
{"date":"2020-03-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7933.72602,"high":8154.41101,"low":7732.7141,"close":7896.21005,"volume":115849.27578,"volumeNotional":914770215.30681,"tradesDone":845607}
{"date":"2020-03-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7896.9764,"high":7986.6998,"low":7593.69894,"close":7938.60142,"volume":105846.98005,"volumeNotional":840276986.58478,"tradesDone":796167}
{"date":"2020-03-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7944.47284,"high":7975.26423,"low":4503.6355,"close":4830.66288,"volume":485636.04499,"volumeNotional":2345944013.67841,"tradesDone":2350660}
{"date":"2020-03-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":4827.50526,"high":5975.01725,"low":3836.90591,"close":5603.93649,"volume":633959.93959,"volumeNotional":3552671236.33238,"tradesDone":3064683}
{"date":"2020-03-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5572.45605,"high":5648.41421,"low":5070.93738,"close":5199.47077,"volume":219052.63764,"volumeNotional":1138957787.4157,"tradesDone":1509279}
{"date":"2020-03-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5174.48046,"high":5957.1596,"low":5095.71341,"close":5359.35969,"volume":202670.10141,"volumeNotional":1086181972.06386,"tradesDone":1277672}
{"date":"2020-03-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5359.65727,"high":5364.63444,"low":4469.25587,"close":5035.29945,"volume":299436.62558,"volumeNotional":1507753074.8994,"tradesDone":1699766}
{"date":"2020-03-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5116.45972,"high":5522.98656,"low":4978.59618,"close":5322.06014,"volume":343060.0967,"volumeNotional":1825786465.81606,"tradesDone":1700060}
{"date":"2020-03-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5318.2955,"high":5439.75259,"low":5010.42218,"close":5391.83841,"volume":265145.99082,"volumeNotional":1429624336.31247,"tradesDone":1469618}
{"date":"2020-03-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5400.52052,"high":6410.74005,"low":5256.05879,"close":6169.00114,"volume":302414.41669,"volumeNotional":1865594880.43172,"tradesDone":1800612}
{"date":"2020-03-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6167.98783,"high":6920.48001,"low":5665.45877,"close":6207.35561,"volume":323252.57432,"volumeNotional":2006543680.2237,"tradesDone":2052486}
{"date":"2020-03-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6205.89959,"high":6461.90763,"low":5860.59956,"close":6190.28716,"volume":174898.48692,"volumeNotional":1082671858.70259,"tradesDone":1265697}
{"date":"2020-03-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6190.38124,"high":6410.33108,"low":5736.79524,"close":5817.55237,"volume":173726.25779,"volumeNotional":1010661602.76941,"tradesDone":1219953}
{"date":"2020-03-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5816.29778,"high":6615.89548,"low":5685.4478,"close":6474.84963,"volume":242422.70555,"volumeNotional":1569650565.99714,"tradesDone":1415122}
{"date":"2020-03-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6473.80755,"high":6841.25092,"low":6380.57543,"close":6751.29021,"volume":221824.58879,"volumeNotional":1497602173.71955,"tradesDone":1295412}
{"date":"2020-03-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6750.35467,"high":6963.7555,"low":6450.7033,"close":6680.98844,"volume":187084.82546,"volumeNotional":1249911556.50659,"tradesDone":1142488}
{"date":"2020-03-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6680.70676,"high":6783.31335,"low":6510.51856,"close":6741.32597,"volume":113033.23097,"volumeNotional":761993855.07389,"tradesDone":834013}
{"date":"2020-03-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.87417,"high":6851.30144,"low":6259.0101,"close":6362.55948,"volume":118561.1223,"volumeNotional":754352192.26328,"tradesDone":815387}
{"date":"2020-03-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6362.60205,"high":6363.22964,"low":6027.74499,"close":6240.93445,"volume":132111.5857,"volumeNotional":824499746.39447,"tradesDone":939528}
{"date":"2020-03-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6241.09011,"high":6271.34762,"low":5870.20971,"close":5881.94915,"volume":94687.07862,"volumeNotional":556944581.35166,"tradesDone":662822}
{"date":"2020-03-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5881.20156,"high":6607.24192,"low":5858.83432,"close":6397.36539,"volume":160362.40671,"volumeNotional":1025896910.20406,"tradesDone":973843}
{"date":"2020-03-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6396.93169,"high":6524.60427,"low":6324.16842,"close":6413.02227,"volume":92999.79092,"volumeNotional":596409730.40353,"tradesDone":672406}
{"date":"2020-04-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6415.3477,"high":6693.44644,"low":6153.47367,"close":6649.13748,"volume":131824.06795,"volumeNotional":876516351.34441,"tradesDone":942093}
{"date":"2020-04-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6650.40837,"high":7220.68081,"low":6556.83104,"close":6797.39973,"volume":205644.28297,"volumeNotional":1397846394.10577,"tradesDone":1335523}
{"date":"2020-04-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6796.48936,"high":7048.11025,"low":6604.29342,"close":6735.37848,"volume":134505.56253,"volumeNotional":905945871.06805,"tradesDone":1001271}
{"date":"2020-04-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6734.727,"high":6997.0088,"low":6651.19222,"close":6861.05256,"volume":94313.90423,"volumeNotional":647092654.3382,"tradesDone":794517}
{"date":"2020-04-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6861.95567,"high":6901.65201,"low":6678.98969,"close":6774.22803,"volume":66990.85169,"volumeNotional":453811305.4226,"tradesDone":621173}
{"date":"2020-04-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6774.5189,"high":7359.12627,"low":6767.43333,"close":7332.9799,"volume":165953.45415,"volumeNotional":1216933344.30062,"tradesDone":1167231}
{"date":"2020-04-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7332.80874,"high":7460.69344,"low":7077.22587,"close":7198.30623,"volume":144723.26592,"volumeNotional":1041762386.10474,"tradesDone":1139445}
{"date":"2020-04-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7198.12423,"high":7421.63687,"low":7149.56435,"close":7363.02236,"volume":104147.63807,"volumeNotional":766841387.4433,"tradesDone":942291}
{"date":"2020-04-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7362.14678,"high":7372.77735,"low":7114.6322,"close":7285.67099,"volume":80133.99246,"volumeNotional":583829903.84669,"tradesDone":821738}
{"date":"2020-04-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7286.10254,"high":7298.3115,"low":6743.27217,"close":6862.6834,"volume":145314.21752,"volumeNotional":997245468.20156,"tradesDone":1181047}
{"date":"2020-04-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6861.86759,"high":6946.67196,"low":6763.19477,"close":6879.25019,"volume":59825.97937,"volumeNotional":411557879.71322,"tradesDone":612451}
{"date":"2020-04-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6879.39254,"high":7182.84425,"low":6782.65669,"close":6905.70698,"volume":98828.69511,"volumeNotional":682482009.80504,"tradesDone":803818}
{"date":"2020-04-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6905.70215,"high":6905.74119,"low":6570.25572,"close":6843.14199,"volume":135962.62792,"volumeNotional":930411568.84265,"tradesDone":996334}
{"date":"2020-04-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6842.00091,"high":6981.25803,"low":6756.68257,"close":6870.2459,"volume":89051.77342,"volumeNotional":611807580.85608,"tradesDone":758791}
{"date":"2020-04-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6870.44103,"high":6934.82397,"low":6606.1395,"close":6622.64882,"volume":85665.79203,"volumeNotional":567334456.77018,"tradesDone":742720}
{"date":"2020-04-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.92188,"high":7196.9393,"low":6469.5655,"close":7105.09589,"volume":176391.28648,"volumeNotional":1253277004.53667,"tradesDone":1194527}
{"date":"2020-04-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7105.31285,"high":7150.99636,"low":6980.23327,"close":7030.58481,"volume":75009.4324,"volumeNotional":527360176.03893,"tradesDone":678544}
{"date":"2020-04-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7029.98848,"high":7297.04636,"low":7016.6332,"close":7252.55154,"volume":68591.97219,"volumeNotional":497466813.67327,"tradesDone":627460}
{"date":"2020-04-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7244.08249,"high":7264.71748,"low":7060.38669,"close":7123.18309,"volume":66168.89663,"volumeNotional":471333165.84916,"tradesDone":616163}
{"date":"2020-04-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7123.49975,"high":7222.42315,"low":6778.80529,"close":6854.45401,"volume":138599.6445,"volumeNotional":950024888.36085,"tradesDone":992884}
{"date":"2020-04-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6831.32162,"high":6945.48257,"low":6765.16924,"close":6844.76425,"volume":86259.90231,"volumeNotional":590428695.64806,"tradesDone":719999}
{"date":"2020-04-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6844.32781,"high":7158.93943,"low":6820.19039,"close":7127.85401,"volume":83597.5089,"volumeNotional":595870839.14129,"tradesDone":651928}
{"date":"2020-04-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7128.18797,"high":7752.71902,"low":7024.27464,"close":7487.68135,"volume":150469.22855,"volumeNotional":1126665636.34918,"tradesDone":1133746}
{"date":"2020-04-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7487.49718,"high":7614.96867,"low":7388.1303,"close":7506.96039,"volume":85733.61084,"volumeNotional":643598820.5442,"tradesDone":775548}
{"date":"2020-04-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7506.63002,"high":7707.16429,"low":7433.94033,"close":7540.0435,"volume":59329.1239,"volumeNotional":447344174.74063,"tradesDone":686610}
{"date":"2020-04-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7540.40413,"high":7702.21914,"low":7479.83756,"close":7695.72673,"volume":68058.08771,"volumeNotional":523756445.07073,"tradesDone":717130}
{"date":"2020-04-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7695.89711,"high":7794.45986,"low":7611.95799,"close":7777.60332,"volume":91087.12377,"volumeNotional":708439516.56125,"tradesDone":825161}
{"date":"2020-04-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7776.95698,"high":7782.59677,"low":7661.29971,"close":7743.41227,"volume":65777.5482,"volumeNotional":509342673.52963,"tradesDone":669067}
{"date":"2020-04-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7743.85722,"high":8956.02857,"low":7711.52078,"close":8781.75081,"volume":273273.40153,"volumeNotional":2399818915.94031,"tradesDone":1911581}
{"date":"2020-04-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8781.64909,"high":9461.11384,"low":8403.17265,"close":8623.04692,"volume":294574.25767,"volumeNotional":2540127644.47979,"tradesDone":2254202}
{"date":"2020-05-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8621.68079,"high":9062.80087,"low":8615.81255,"close":8827.02985,"volume":127112.80888,"volumeNotional":1122028558.12006,"tradesDone":1192143}
{"date":"2020-05-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8828.09351,"high":9009.88613,"low":8761.5504,"close":8968.80342,"volume":79566.35519,"volumeNotional":713614998.77725,"tradesDone":803639}
{"date":"2020-05-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8974.36497,"high":9197.91842,"low":8715.98512,"close":8896.00636,"volume":159568.90788,"volumeNotional":1419526019.17473,"tradesDone":995682}
{"date":"2020-05-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8896.79877,"high":8953.83747,"low":8525.12443,"close":8872.84178,"volume":149055.02724,"volumeNotional":1322541673.68041,"tradesDone":968747}
{"date":"2020-05-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8874.21246,"high":9117.2285,"low":8775.71105,"close":9022.09722,"volume":135640.71347,"volumeNotional":1223763704.30531,"tradesDone":912261}
{"date":"2020-05-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9022.19029,"high":9400.39188,"low":8911.28311,"close":9156.06228,"volume":166294.78452,"volumeNotional":1522605403.3585,"tradesDone":1129762}
{"date":"2020-05-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9142.86132,"high":10067.33346,"low":9023.15797,"close":9989.25756,"volume":233701.1655,"volumeNotional":2334501133.51935,"tradesDone":1423602}
{"date":"2020-05-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9987.90012,"high":10038.23868,"low":9712.5204,"close":9801.46491,"volume":170081.09649,"volumeNotional":1667043899.30623,"tradesDone":1143307}
{"date":"2020-05-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9800.82957,"high":9916.70208,"low":9518.57117,"close":9538.12483,"volume":149337.46368,"volumeNotional":1424399370.00851,"tradesDone":963795}
{"date":"2020-05-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9538.16179,"high":9570.41993,"low":8125.39118,"close":8724.28271,"volume":290840.01985,"volumeNotional":2537370556.75735,"tradesDone":1816519}
{"date":"2020-05-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8724.65631,"high":9170.38972,"low":8226.1601,"close":8569.6022,"volume":245412.65199,"volumeNotional":2103088803.20159,"tradesDone":1545794}
{"date":"2020-05-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8564.10215,"high":8979.24429,"low":8530.33467,"close":8813.15208,"volume":110991.11648,"volumeNotional":978181589.07617,"tradesDone":878871}
{"date":"2020-05-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8813.1985,"high":9402.65992,"low":8795.37442,"close":9311.74046,"volume":117862.03914,"volumeNotional":1097500718.66145,"tradesDone":937639}
{"date":"2020-05-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9311.74945,"high":9941.29183,"low":9257.11525,"close":9792.42452,"volume":163838.35184,"volumeNotional":1604374694.15477,"tradesDone":1273446}
{"date":"2020-05-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9792.63327,"high":9846.43256,"low":9134.9727,"close":9315.19809,"volume":143363.83538,"volumeNotional":1335462525.17126,"tradesDone":1148580}
{"date":"2020-05-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9315.3034,"high":9589.09912,"low":9219.19379,"close":9381.56553,"volume":71255.2034,"volumeNotional":668485360.21881,"tradesDone":750297}
{"date":"2020-05-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9380.66722,"high":9889.36187,"low":9322.76892,"close":9679.42615,"volume":83434.75302,"volumeNotional":807600530.31711,"tradesDone":780042}
{"date":"2020-05-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9679.90131,"high":9951.39192,"low":9454.11708,"close":9732.88357,"volume":101451.64023,"volumeNotional":987417002.5521,"tradesDone":858191}
{"date":"2020-05-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9732.96954,"high":9897.32757,"low":9472.14884,"close":9776.65153,"volume":95309.65049,"volumeNotional":931809240.16811,"tradesDone":827804}
{"date":"2020-05-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9776.8329,"high":9841.28236,"low":9319.80867,"close":9511.03306,"volume":93481.97242,"volumeNotional":889110130.55842,"tradesDone":791104}
{"date":"2020-05-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9510.99029,"high":9576.59256,"low":8811.74087,"close":9067.18089,"volume":139201.26913,"volumeNotional":1262163087.58223,"tradesDone":1055761}
{"date":"2020-05-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9065.8154,"high":9270.76505,"low":8931.56968,"close":9169.75985,"volume":73822.47221,"volumeNotional":676934341.48545,"tradesDone":769963}
{"date":"2020-05-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9169.8459,"high":9308.73478,"low":9072.98894,"close":9179.4919,"volume":51069.44491,"volumeNotional":468791555.78345,"tradesDone":554661}
{"date":"2020-05-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9179.33752,"high":9299.39172,"low":8696.66353,"close":8719.28459,"volume":84866.6037,"volumeNotional":739976069.49815,"tradesDone":817527}
{"date":"2020-05-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8717.70089,"high":8982.13453,"low":8640.51616,"close":8900.01721,"volume":77005.49934,"volumeNotional":685350269.2939,"tradesDone":802991}
{"date":"2020-05-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8900.25598,"high":9017.47624,"low":8698.52482,"close":8841.72113,"volume":70840.97642,"volumeNotional":626356157.73066,"tradesDone":736710}
{"date":"2020-05-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8841.48361,"high":9225.91075,"low":8811.69288,"close":9204.7376,"volume":81278.9027,"volumeNotional":748150972.11456,"tradesDone":713885}
{"date":"2020-05-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9204.85163,"high":9625.37118,"low":9110.37034,"close":9576.5924,"volume":90166.60808,"volumeNotional":863488854.03625,"tradesDone":789906}
{"date":"2020-05-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9576.57544,"high":9608.04974,"low":9330.01973,"close":9426.37651,"volume":68923.35443,"volumeNotional":649697489.27484,"tradesDone":648190}
{"date":"2020-05-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9426.1043,"high":9744.23475,"low":9330.21846,"close":9698.1459,"volume":67449.1211,"volumeNotional":654131417.37384,"tradesDone":689115}
{"date":"2020-05-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9698.13733,"high":9701.26066,"low":9378.74924,"close":9448.18733,"volume":57243.22023,"volumeNotional":540844668.25337,"tradesDone":685391}
{"date":"2020-06-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9447.6846,"high":10391.05637,"low":9420.11406,"close":10202.80227,"volume":100110.53989,"volumeNotional":1021408043.53645,"tradesDone":888314}
{"date":"2020-06-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10204.28627,"high":10231.06308,"low":9266.45634,"close":9519.18943,"volume":144691.51966,"volumeNotional":1377345984.09005,"tradesDone":1088899}
{"date":"2020-06-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9518.74723,"high":9691.01773,"low":9367.10237,"close":9666.78344,"volume":58436.23546,"volumeNotional":564890433.13162,"tradesDone":609937}
{"date":"2020-06-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9666.67827,"high":9882.8192,"low":9448.77681,"close":9788.89771,"volume":71010.58049,"volumeNotional":695115308.42536,"tradesDone":713798}
{"date":"2020-06-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9789.01834,"high":9854.90212,"low":9582.06693,"close":9619.45252,"volume":61326.09844,"volumeNotional":589923492.17571,"tradesDone":619546}
{"date":"2020-06-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9619.72478,"high":9735.0389,"low":9530.16853,"close":9667.25936,"volume":40035.69756,"volumeNotional":387035472.16776,"tradesDone":472422}
{"date":"2020-06-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9667.43099,"high":9805.58186,"low":9368.5656,"close":9747.57323,"volume":70650.14784,"volumeNotional":688667489.53477,"tradesDone":669114}
{"date":"2020-06-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9747.63954,"high":9802.78019,"low":9633.04357,"close":9781.93291,"volume":49955.82489,"volumeNotional":488664527.45222,"tradesDone":524845}
{"date":"2020-06-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9781.96615,"high":9879.8199,"low":9568.10827,"close":9774.0279,"volume":57391.26776,"volumeNotional":560943852.42966,"tradesDone":591782}
{"date":"2020-06-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9774.09782,"high":9998.55953,"low":9696.52949,"close":9887.08534,"volume":61247.47339,"volumeNotional":605558996.20604,"tradesDone":611453}
{"date":"2020-06-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9887.36396,"high":9971.83147,"low":9098.39336,"close":9277.48802,"volume":123402.28682,"volumeNotional":1144863237.63873,"tradesDone":1036197}
{"date":"2020-06-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9276.84345,"high":9557.35593,"low":9231.48835,"close":9464.94105,"volume":61940.531,"volumeNotional":586263474.33853,"tradesDone":591904}
{"date":"2020-06-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9464.92865,"high":9495.37916,"low":9350.28596,"close":9473.329,"volume":32551.62335,"volumeNotional":308372237.39454,"tradesDone":424055}
{"date":"2020-06-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9473.58166,"high":9481.07007,"low":9244.03191,"close":9340.32541,"volume":35176.41045,"volumeNotional":328559120.26782,"tradesDone":446180}
{"date":"2020-06-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9339.61819,"high":9496.26259,"low":8907.14467,"close":9425.84877,"volume":105811.2302,"volumeNotional":997360653.89743,"tradesDone":889992}
{"date":"2020-06-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9426.47693,"high":9589.54151,"low":9374.0914,"close":9526.17959,"volume":63007.24124,"volumeNotional":600218295.74344,"tradesDone":580482}
{"date":"2020-06-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9526.8478,"high":9564.30137,"low":9235.04187,"close":9464.29142,"volume":57535.24217,"volumeNotional":544530298.84273,"tradesDone":572699}
{"date":"2020-06-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9463.97785,"high":9488.03573,"low":9277.78946,"close":9384.77103,"volume":44075.96576,"volumeNotional":413642846.4579,"tradesDone":510836}
{"date":"2020-06-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9384.73469,"high":9437.32378,"low":9217.85,"close":9308.69451,"volume":53629.1481,"volumeNotional":499217356.32343,"tradesDone":540431}
{"date":"2020-06-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9308.32888,"high":9394.61985,"low":9168.99995,"close":9358.33223,"volume":37573.17151,"volumeNotional":351622222.02941,"tradesDone":418172}
{"date":"2020-06-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9358.56819,"high":9421.67371,"low":9280.50881,"close":9293.64734,"volume":27658.33984,"volumeNotional":257046856.50942,"tradesDone":345665}
{"date":"2020-06-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9293.16254,"high":9782.09399,"low":9275.27472,"close":9686.58264,"volume":69985.43611,"volumeNotional":677919710.52347,"tradesDone":603274}
{"date":"2020-06-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9686.52724,"high":9720.75878,"low":9576.21695,"close":9624.65607,"volume":49396.80554,"volumeNotional":475427264.06984,"tradesDone":502696}
{"date":"2020-06-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9624.19956,"high":9669.15087,"low":9205.55561,"close":9294.50546,"volume":75856.28837,"volumeNotional":705046686.15315,"tradesDone":603117}
{"date":"2020-06-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9295.76663,"high":9343.28491,"low":9003.47361,"close":9248.26067,"volume":70113.37388,"volumeNotional":648426758.05977,"tradesDone":583273}
{"date":"2020-06-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9248.25149,"high":9296.82173,"low":9041.17904,"close":9160.93905,"volume":61643.88686,"volumeNotional":564715890.222,"tradesDone":552728}
{"date":"2020-06-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9161.06628,"high":9194.88357,"low":8830.04886,"close":9010.43312,"volume":55459.92947,"volumeNotional":499717985.33403,"tradesDone":532851}
{"date":"2020-06-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9010.43231,"high":9190.67577,"low":8944.97423,"close":9115.85206,"volume":36636.39207,"volumeNotional":333971930.30409,"tradesDone":399195}
{"date":"2020-06-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9115.34082,"high":9173.99655,"low":9021.27832,"close":9076.55364,"volume":31584.84921,"volumeNotional":286681577.94597,"tradesDone":286233}
{"date":"2020-06-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9182.29749,"high":9190.19534,"low":9076.55763,"close":9137.38126,"volume":14600.41155,"volumeNotional":133409526.93536,"tradesDone":142161}
{"date":"2020-07-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9137.77679,"high":9292.87209,"low":9081.47171,"close":9233.3608,"volume":46414.52961,"volumeNotional":428562098.03385,"tradesDone":419961}
{"date":"2020-07-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9233.4623,"high":9262.56615,"low":8939.60807,"close":9087.52248,"volume":57021.69793,"volumeNotional":518185961.50529,"tradesDone":518181}
{"date":"2020-07-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9087.70532,"high":9125.24018,"low":9037.3246,"close":9058.32659,"volume":36873.20232,"volumeNotional":334009509.12966,"tradesDone":382286}
{"date":"2020-07-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9058.10555,"high":9191.74963,"low":9040.01613,"close":9135.97961,"volume":31919.33346,"volumeNotional":291614379.79319,"tradesDone":363972}
{"date":"2020-07-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9135.43927,"high":9145.29001,"low":8894.17742,"close":9070.03316,"volume":38914.04208,"volumeNotional":352951651.91195,"tradesDone":408809}
{"date":"2020-07-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9070.20822,"high":9375.13603,"low":9056.83625,"close":9343.22879,"volume":64915.93692,"volumeNotional":606524451.06252,"tradesDone":567140}
{"date":"2020-07-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9342.60771,"high":9379.40562,"low":9202.52555,"close":9256.83375,"volume":41183.29783,"volumeNotional":381226941.33508,"tradesDone":467565}
{"date":"2020-07-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9256.86647,"high":9471.50671,"low":9231.19126,"close":9435.94641,"volume":66731.77986,"volumeNotional":629677498.39598,"tradesDone":683154}
{"date":"2020-07-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9435.95793,"high":9441.84466,"low":9158.19467,"close":9233.15023,"volume":56963.59855,"volumeNotional":525953463.1449,"tradesDone":603906}
{"date":"2020-07-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9233.13419,"high":9318.21487,"low":9122.63036,"close":9288.75773,"volume":45460.79373,"volumeNotional":422274299.29654,"tradesDone":549389}
{"date":"2020-07-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9288.70123,"high":9299.77564,"low":9178.80492,"close":9234.15902,"volume":26142.7917,"volumeNotional":241406695.61943,"tradesDone":435750}
{"date":"2020-07-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9234.16759,"high":9345.37934,"low":9157.77872,"close":9302.81637,"volume":36545.80882,"volumeNotional":339978948.40561,"tradesDone":505454}
{"date":"2020-07-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9303.33627,"high":9343.32281,"low":9198.39685,"close":9241.61175,"volume":51850.19698,"volumeNotional":479179389.62172,"tradesDone":671256}
{"date":"2020-07-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9241.79805,"high":9279.63939,"low":9111.33723,"close":9256.04817,"volume":54168.55732,"volumeNotional":501386776.05861,"tradesDone":647530}
{"date":"2020-07-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9256.17334,"high":9276.15512,"low":9159.87481,"close":9196.64302,"volume":47556.64626,"volumeNotional":437361498.90868,"tradesDone":631003}
{"date":"2020-07-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9197.11014,"high":9224.60267,"low":9039.22608,"close":9133.93905,"volume":55468.85344,"volumeNotional":506649126.19846,"tradesDone":762797}
{"date":"2020-07-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9133.65404,"high":9186.30438,"low":9083.68013,"close":9154.68159,"volume":35803.77557,"volumeNotional":327772165.20756,"tradesDone":546689}
{"date":"2020-07-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9154.82407,"high":9217.74608,"low":9121.30502,"close":9171.91742,"volume":28103.48962,"volumeNotional":257762885.93327,"tradesDone":491085}
{"date":"2020-07-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9171.39432,"high":9234.6548,"low":9102.83395,"close":9208.66207,"volume":27855.77661,"volumeNotional":256514433.5282,"tradesDone":453325}
{"date":"2020-07-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9209.84845,"high":9222.15677,"low":9131.89597,"close":9161.4794,"volume":36930.1099,"volumeNotional":338334440.90537,"tradesDone":545749}
{"date":"2020-07-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9163.43624,"high":9439.59771,"low":9156.36925,"close":9391.37959,"volume":75330.80501,"volumeNotional":707460184.56715,"tradesDone":834335}
{"date":"2020-07-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9391.48986,"high":9554.40702,"low":9266.57978,"close":9523.78716,"volume":63776.33695,"volumeNotional":607392258.69936,"tradesDone":739581}
{"date":"2020-07-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9524.26912,"high":9669.64518,"low":9444.53371,"close":9605.97091,"volume":70005.11341,"volumeNotional":672467082.71092,"tradesDone":833139}
{"date":"2020-07-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9605.50534,"high":9639.84618,"low":9466.24877,"close":9541.91044,"volume":58060.11718,"volumeNotional":554004438.37426,"tradesDone":770915}
{"date":"2020-07-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9541.34399,"high":9738.00236,"low":9518.76017,"close":9703.00028,"volume":51445.94963,"volumeNotional":499180063.86515,"tradesDone":763213}
{"date":"2020-07-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9720.36047,"high":10115.66889,"low":9666.58656,"close":9934.36316,"volume":95103.4157,"volumeNotional":944791869.29286,"tradesDone":1077792}
{"date":"2020-07-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9934.76948,"high":11391.53325,"low":9923.77656,"close":11034.21176,"volume":250129.06998,"volumeNotional":2759977126.16085,"tradesDone":2244179}
{"date":"2020-07-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11034.53487,"high":11245.65826,"low":10585.0954,"close":10913.91911,"volume":173499.06494,"volumeNotional":1893554761.14432,"tradesDone":1764459}
{"date":"2020-07-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10913.36733,"high":11345.38278,"low":10825.12507,"close":11095.98699,"volume":143719.27384,"volumeNotional":1594707193.27498,"tradesDone":1351918}
{"date":"2020-07-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11080.72349,"high":11174.12256,"low":10830.59685,"close":11104.32712,"volume":111726.66314,"volumeNotional":1240649415.98049,"tradesDone":1090041}
{"date":"2020-07-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11103.89161,"high":11409.19245,"low":10964.42504,"close":11316.71185,"volume":111312.86628,"volumeNotional":1259695632.35587,"tradesDone":1149407}
{"date":"2020-08-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11339.50702,"high":11863.62473,"low":11222.23611,"close":11802.74862,"volume":114999.38901,"volumeNotional":1357308879.76896,"tradesDone":1379450}
{"date":"2020-08-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11803.08556,"high":12122.76461,"low":10501.75724,"close":11068.95941,"volume":136564.07569,"volumeNotional":1511622210.68361,"tradesDone":1651700}
{"date":"2020-08-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11069.94519,"high":11474.68624,"low":10931.79611,"close":11222.75548,"volume":75579.68486,"volumeNotional":848212322.50242,"tradesDone":1050504}
{"date":"2020-08-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11222.2789,"high":11415.49924,"low":11001.17771,"close":11192.4781,"volume":74568.10607,"volumeNotional":834601894.1367,"tradesDone":971805}
{"date":"2020-08-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11192.59889,"high":11785.4399,"low":11087.89235,"close":11746.48349,"volume":98300.42342,"volumeNotional":1154684300.5108,"tradesDone":1044044}
{"date":"2020-08-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11747.09178,"high":11903.31935,"low":11566.11358,"close":11764.79676,"volume":86280.17428,"volumeNotional":1015068714.87569,"tradesDone":993080}
{"date":"2020-08-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11765.21959,"high":11911.99226,"low":11317.47033,"close":11596.63207,"volume":95439.31832,"volumeNotional":1106774659.6846,"tradesDone":1046244}
{"date":"2020-08-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11595.63659,"high":11811.35942,"low":11514.99479,"close":11763.53167,"volume":51404.76145,"volumeNotional":604701539.3971,"tradesDone":815002}
{"date":"2020-08-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11763.00921,"high":11798.86931,"low":11523.80336,"close":11682.54787,"volume":51053.10495,"volumeNotional":596430342.5004,"tradesDone":899919}
{"date":"2020-08-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11682.61318,"high":12070.87022,"low":11453.92996,"close":11888.62431,"volume":113677.89894,"volumeNotional":1351473832.29276,"tradesDone":1363825}
{"date":"2020-08-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11895.54144,"high":11936.90134,"low":11124.0189,"close":11390.6616,"volume":119085.74235,"volumeNotional":1356465392.50406,"tradesDone":1415760}
{"date":"2020-08-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11390.88075,"high":11618.55317,"low":11145.3409,"close":11565.65876,"volume":82879.1552,"volumeNotional":958552027.00534,"tradesDone":1168025}
{"date":"2020-08-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11566.25396,"high":11797.06951,"low":11270.69323,"close":11783.84769,"volume":91205.74847,"volumeNotional":1074754648.16668,"tradesDone":1334626}
{"date":"2020-08-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11783.39819,"high":11853.90358,"low":11637.99396,"close":11763.67253,"volume":78098.82866,"volumeNotional":918729045.12532,"tradesDone":1093938}
{"date":"2020-08-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11763.64677,"high":11986.52406,"low":11682.80036,"close":11854.80214,"volume":73402.57822,"volumeNotional":870173041.38333,"tradesDone":1118627}
{"date":"2020-08-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11854.79411,"high":11933.78674,"low":11687.06824,"close":11913.08616,"volume":53472.75224,"volumeNotional":637025504.7627,"tradesDone":903122}
{"date":"2020-08-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11913.72895,"high":12473.71665,"low":11762.26216,"close":12287.44662,"volume":119837.58043,"volumeNotional":1472497872.63196,"tradesDone":1351626}
{"date":"2020-08-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12287.0895,"high":12391.78713,"low":11818.9936,"close":11947.48451,"volume":102964.07578,"volumeNotional":1230161700.05334,"tradesDone":1326014}
{"date":"2020-08-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11947.81869,"high":12021.37163,"low":11562.74593,"close":11756.55463,"volume":97830.41349,"volumeNotional":1150148600.85671,"tradesDone":1413251}
{"date":"2020-08-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11756.22015,"high":11889.8493,"low":11669.14223,"close":11856.73538,"volume":58089.37501,"volumeNotional":688750347.95318,"tradesDone":888011}
{"date":"2020-08-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11857.68325,"high":11880.99771,"low":11485.77146,"close":11530.91082,"volume":86157.62529,"volumeNotional":993475893.55662,"tradesDone":1238389}
{"date":"2020-08-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11530.76755,"high":11688.13378,"low":11376.60386,"close":11665.84592,"volume":55483.95544,"volumeNotional":647267275.2857,"tradesDone":852994}
{"date":"2020-08-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11663.34748,"high":11718.21644,"low":11524.33972,"close":11649.07815,"volume":49352.26753,"volumeNotional":574908421.48479,"tradesDone":667484}
{"date":"2020-08-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11649.60929,"high":11826.67695,"low":11586.85552,"close":11750.34124,"volume":73655.92267,"volumeNotional":865482225.95612,"tradesDone":698783}
{"date":"2020-08-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11750.02018,"high":11768.5373,"low":11117.24476,"close":11321.1625,"volume":113003.78573,"volumeNotional":1279334221.62447,"tradesDone":1060459}
{"date":"2020-08-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11320.75026,"high":11534.11601,"low":11244.71284,"close":11461.642,"volume":95600.55802,"volumeNotional":1095739370.77992,"tradesDone":892832}
{"date":"2020-08-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11461.87667,"high":11592.95696,"low":11127.68142,"close":11331.25075,"volume":100697.73562,"volumeNotional":1141031291.89476,"tradesDone":1005837}
{"date":"2020-08-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11331.58506,"high":11544.52287,"low":11279.34997,"close":11528.99854,"volume":87384.6941,"volumeNotional":1007458011.0653,"tradesDone":781326}
{"date":"2020-08-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11527.21318,"high":11580.38226,"low":11419.27789,"close":11468.31881,"volume":58233.98444,"volumeNotional":667845898.96644,"tradesDone":659243}
{"date":"2020-08-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11468.11511,"high":11717.41895,"low":11460.03558,"close":11711.3053,"volume":69713.82968,"volumeNotional":816439942.77588,"tradesDone":789360}
{"date":"2020-08-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11711.4205,"high":11791.39395,"low":11572.25014,"close":11651.51913,"volume":88369.72917,"volumeNotional":1029641590.18388,"tradesDone":855160}
{"date":"2020-09-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11651.6586,"high":12082.57347,"low":11525.50472,"close":11923.39511,"volume":117411.64057,"volumeNotional":1399945381.45958,"tradesDone":1355614}
{"date":"2020-09-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11922.66613,"high":11954.85356,"low":11174.3443,"close":11390.13095,"volume":132294.77369,"volumeNotional":1506854796.90379,"tradesDone":1410854}
{"date":"2020-09-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11391.05667,"high":11465.07554,"low":9971.05349,"close":10149.27843,"volume":158350.91495,"volumeNotional":1607147524.99583,"tradesDone":1599949}
{"date":"2020-09-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10188.76821,"high":10630.68874,"low":9920.29825,"close":10455.40701,"volume":126750.41896,"volumeNotional":1325227218.41377,"tradesDone":1502686}
{"date":"2020-09-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10455.82738,"high":10567.42148,"low":9829.67338,"close":10169.08299,"volume":122316.29429,"volumeNotional":1243844547.43297,"tradesDone":1549194}
{"date":"2020-09-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10168.29877,"high":10349.53903,"low":9997.06114,"close":10256.72425,"volume":69126.4857,"volumeNotional":709011302.38692,"tradesDone":1063952}
{"date":"2020-09-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10257.85848,"high":10412.53141,"low":9878.78109,"close":10375.52241,"volume":81691.78597,"volumeNotional":847594955.82182,"tradesDone":963146}
{"date":"2020-09-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10375.57851,"high":10440.30009,"low":9847.1432,"close":10127.96315,"volume":96790.01784,"volumeNotional":980285734.23529,"tradesDone":1088871}
{"date":"2020-09-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10127.22791,"high":10344.75603,"low":9982.51761,"close":10220.88619,"volume":61871.92581,"volumeNotional":632385912.05045,"tradesDone":775857}
{"date":"2020-09-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10221.17783,"high":10487.25035,"low":10101.91818,"close":10338.76218,"volume":73547.19531,"volumeNotional":760386960.99486,"tradesDone":879027}
{"date":"2020-09-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10338.67812,"high":10401.38723,"low":10199.87567,"close":10389.58261,"volume":53865.88617,"volumeNotional":559644074.11258,"tradesDone":651938}
{"date":"2020-09-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10389.45498,"high":10479.23927,"low":10270.88194,"close":10442.25942,"volume":43589.99613,"volumeNotional":455178047.78202,"tradesDone":598802}
{"date":"2020-09-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10443.02166,"high":10583.46992,"low":10204.3298,"close":10333.4309,"volume":58930.16245,"volumeNotional":608950761.40477,"tradesDone":716030}
{"date":"2020-09-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10333.4063,"high":10752.74831,"low":10221.1481,"close":10673.89125,"volume":84967.30422,"volumeNotional":906931765.02638,"tradesDone":842806}
{"date":"2020-09-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10673.97186,"high":10934.16433,"low":10609.9954,"close":10785.77278,"volume":80050.45221,"volumeNotional":863405988.77023,"tradesDone":911386}
{"date":"2020-09-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10785.70406,"high":11094.68079,"low":10662.58044,"close":10955.35465,"volume":81351.03164,"volumeNotional":891229402.44203,"tradesDone":886565}
{"date":"2020-09-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10955.04527,"high":11046.5929,"low":10745.1916,"close":10941.19073,"volume":67373.6884,"volumeNotional":737148374.65801,"tradesDone":825901}
{"date":"2020-09-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10941.33845,"high":11039.39324,"low":10813.33409,"close":10934.92912,"volume":58453.77644,"volumeNotional":639187902.11822,"tradesDone":731177}
{"date":"2020-09-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10935.16606,"high":11180.07236,"low":10889.64659,"close":11081.48417,"volume":46834.37866,"volumeNotional":518994425.94135,"tradesDone":628800}
{"date":"2020-09-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11081.34445,"high":11081.38135,"low":10730.04644,"close":10920.90269,"volume":47327.96143,"volumeNotional":516864061.41863,"tradesDone":655159}
{"date":"2020-09-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10921.30628,"high":10990.42066,"low":10278.32432,"close":10418.29014,"volume":92518.98802,"volumeNotional":963889660.96637,"tradesDone":1042169}
{"date":"2020-09-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10417.96685,"high":10574.39415,"low":10354.35873,"close":10530.69697,"volume":54641.91266,"volumeNotional":575417424.27105,"tradesDone":733406}
{"date":"2020-09-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10530.79542,"high":10538.59472,"low":10137.32262,"close":10241.53369,"volume":64482.76254,"volumeNotional":660402384.68233,"tradesDone":767112}
{"date":"2020-09-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10241.9685,"high":10797.45843,"low":10192.57674,"close":10737.63104,"volume":71238.80303,"volumeNotional":764935982.99047,"tradesDone":781888}
{"date":"2020-09-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10737.57576,"high":10761.80587,"low":10544.36194,"close":10688.14039,"volume":60810.42693,"volumeNotional":649950380.30177,"tradesDone":735693}
{"date":"2020-09-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10687.65331,"high":10822.37001,"low":10646.58411,"close":10729.37195,"volume":33393.71578,"volumeNotional":358293597.47216,"tradesDone":502757}
{"date":"2020-09-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10729.81848,"high":10801.01374,"low":10594.81763,"close":10776.08104,"volume":36546.03275,"volumeNotional":393823010.57001,"tradesDone":514590}
{"date":"2020-09-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10776.21205,"high":10953.04573,"low":10627.13304,"close":10697.10622,"volume":63349.73574,"volumeNotional":677658852.39088,"tradesDone":693543}
{"date":"2020-09-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10696.39013,"high":10867.75918,"low":10636.51151,"close":10841.05977,"volume":52242.21217,"volumeNotional":566360944.51301,"tradesDone":583521}
{"date":"2020-09-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10841.01897,"high":10849.52849,"low":10662.11605,"close":10777.56521,"volume":47731.03325,"volumeNotional":514424323.17264,"tradesDone":589401}
{"date":"2020-10-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10778.56668,"high":10925.8941,"low":10437.15412,"close":10619.88459,"volume":80128.72056,"volumeNotional":850957764.44815,"tradesDone":803665}
{"date":"2020-10-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10619.41883,"high":10666.4978,"low":10373.35688,"close":10571.74692,"volume":64437.62775,"volumeNotional":681218292.80665,"tradesDone":763778}
{"date":"2020-10-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10571.25216,"high":10604.31445,"low":10497.1986,"close":10543.79985,"volume":26545.39618,"volumeNotional":279889344.23998,"tradesDone":400137}
{"date":"2020-10-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10544.05049,"high":10697.79751,"low":10519.72353,"close":10668.83141,"volume":28661.15685,"volumeNotional":305781050.52267,"tradesDone":392540}
{"date":"2020-10-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10667.96787,"high":10799.59528,"low":10617.38435,"close":10793.36854,"volume":42207.49519,"volumeNotional":455561050.84385,"tradesDone":485799}
{"date":"2020-10-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10793.62493,"high":10801.41978,"low":10525.53568,"close":10600.60854,"volume":59902.1614,"volumeNotional":634999363.92813,"tradesDone":718424}
{"date":"2020-10-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10600.39724,"high":10682.52264,"low":10546.96067,"close":10667.87232,"volume":40891.51408,"volumeNotional":436225451.19401,"tradesDone":501803}
{"date":"2020-10-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10668.24061,"high":10953.41943,"low":10530.1812,"close":10927.80773,"volume":67366.13286,"volumeNotional":736164147.14105,"tradesDone":650355}
{"date":"2020-10-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10927.38296,"high":11108.68556,"low":10830.98123,"close":11052.64556,"volume":61604.15974,"volumeNotional":680888942.87568,"tradesDone":651314}
{"date":"2020-10-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11053.22401,"high":11493.35493,"low":11052.90052,"close":11295.35198,"volume":57828.45756,"volumeNotional":653192782.79162,"tradesDone":708570}
{"date":"2020-10-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11294.9449,"high":11445.22375,"low":11232.12944,"close":11370.45524,"volume":36296.85983,"volumeNotional":412711819.97827,"tradesDone":510904}
{"date":"2020-10-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11371.19001,"high":11724.43066,"low":11168.878,"close":11532.31517,"volume":71116.88068,"volumeNotional":820142281.76836,"tradesDone":744382}
{"date":"2020-10-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11531.69898,"high":11558.99192,"low":11304.39801,"close":11423.33793,"volume":55236.4935,"volumeNotional":630985131.08519,"tradesDone":626260}
{"date":"2020-10-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11422.87005,"high":11550.01476,"low":11283.07747,"close":11420.4336,"volume":51638.30938,"volumeNotional":589731883.67144,"tradesDone":596775}
{"date":"2020-10-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11420.81382,"high":11621.72733,"low":11254.43592,"close":11505.89162,"volume":62105.96326,"volumeNotional":714584482.21787,"tradesDone":664585}
{"date":"2020-10-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11506.13269,"high":11542.87114,"low":11200.82516,"close":11321.13787,"volume":62278.79415,"volumeNotional":705066814.90844,"tradesDone":699094}
{"date":"2020-10-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11320.70219,"high":11405.56219,"low":11257.06823,"close":11361.8444,"volume":27221.90777,"volumeNotional":309291080.49602,"tradesDone":380196}
{"date":"2020-10-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11362.15423,"high":11508.47503,"low":11347.71638,"close":11505.55224,"volume":29147.79438,"volumeNotional":335361470.90066,"tradesDone":365730}
{"date":"2020-10-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11505.94244,"high":11841.48994,"low":11409.808,"close":11753.36331,"volume":62091.03743,"volumeNotional":729778521.38577,"tradesDone":655507}
{"date":"2020-10-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11753.36487,"high":12040.86514,"low":11680.13705,"close":11913.45136,"volume":82222.23451,"volumeNotional":979550591.61872,"tradesDone":878492}
{"date":"2020-10-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11913.95035,"high":13224.50527,"low":11891.80375,"close":12789.284,"volume":163565.90258,"volumeNotional":2091890780.18741,"tradesDone":1482369}
{"date":"2020-10-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12787.84977,"high":13188.99214,"low":12684.33969,"close":12973.73632,"volume":97287.58778,"volumeNotional":1262183511.36467,"tradesDone":1034496}
{"date":"2020-10-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12972.65429,"high":13029.43464,"low":12719.34092,"close":12926.01996,"volume":64104.40919,"volumeNotional":828614872.79309,"tradesDone":703709}
{"date":"2020-10-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12925.99489,"high":13168.681,"low":12873.04362,"close":13114.95313,"volume":46079.10345,"volumeNotional":604325281.75169,"tradesDone":553988}
{"date":"2020-10-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13115.53559,"high":13352.64233,"low":12877.08038,"close":13033.64289,"volume":51903.1508,"volumeNotional":676487132.63674,"tradesDone":625977}
{"date":"2020-10-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13032.45759,"high":13258.29963,"low":12763.99837,"close":13055.03621,"volume":77518.31716,"volumeNotional":1012004437.34995,"tradesDone":811500}
{"date":"2020-10-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13055.47822,"high":13787.39766,"low":13029.62954,"close":13659.01792,"volume":107811.32008,"volumeNotional":1472596752.73698,"tradesDone":990645}
{"date":"2020-10-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13658.10207,"high":13859.04734,"low":12888.35583,"close":13269.00637,"volume":123086.85397,"volumeNotional":1633240249.1459,"tradesDone":1199788}
{"date":"2020-10-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13268.89286,"high":13647.13177,"low":12929.95561,"close":13456.23743,"volume":95355.0833,"volumeNotional":1283120640.81604,"tradesDone":950253}
{"date":"2020-10-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13456.15828,"high":13673.26854,"low":13118.13773,"close":13562.55936,"volume":91448.73542,"volumeNotional":1240278902.42323,"tradesDone":983690}
{"date":"2020-10-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13562.50885,"high":14095.44927,"low":13414.80276,"close":13792.68772,"volume":89109.74212,"volumeNotional":1229062846.24378,"tradesDone":952725}
{"date":"2020-11-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13791.93951,"high":13896.43398,"low":13607.41731,"close":13762.52723,"volume":45961.20111,"volumeNotional":632542281.54415,"tradesDone":588514}
{"date":"2020-11-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13762.5633,"high":13832.00348,"low":13196.7779,"close":13552.49165,"volume":84020.04154,"volumeNotional":1138680911.73941,"tradesDone":832374}
{"date":"2020-11-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13552.34995,"high":14068.4973,"low":13286.77004,"close":14024.85224,"volume":94572.77789,"volumeNotional":1326369235.47868,"tradesDone":1014579}
{"date":"2020-11-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14025.62601,"high":14263.74811,"low":13525.5205,"close":14146.94768,"volume":120776.51538,"volumeNotional":1708619043.67268,"tradesDone":1205510}
{"date":"2020-11-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14148.74398,"high":15747.29921,"low":14098.43101,"close":15582.73639,"volume":209434.04428,"volumeNotional":3263555503.67143,"tradesDone":1812329}
{"date":"2020-11-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15588.54045,"high":15957.33653,"low":15175.32333,"close":15579.99665,"volume":165939.46979,"volumeNotional":2585336382.71916,"tradesDone":1709218}
{"date":"2020-11-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15583.14596,"high":15756.90075,"low":14324.26386,"close":14824.10582,"volume":142174.36131,"volumeNotional":2107607776.64016,"tradesDone":1609329}
{"date":"2020-11-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14823.27173,"high":15653.95944,"low":14710.46186,"close":15478.27666,"volume":85849.49948,"volumeNotional":1328802304.04801,"tradesDone":1021527}
{"date":"2020-11-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15478.12138,"high":15845.79618,"low":14807.80393,"close":15331.25581,"volume":142247.9562,"volumeNotional":2180839804.73602,"tradesDone":1543556}
{"date":"2020-11-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15331.64608,"high":15464.74726,"low":15076.35949,"close":15301.44615,"volume":81545.2086,"volumeNotional":1247759618.59462,"tradesDone":1098960}
{"date":"2020-11-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15301.38866,"high":15972.16216,"low":15277.36829,"close":15689.74623,"volume":103416.81583,"volumeNotional":1622583596.50925,"tradesDone":1245902}
{"date":"2020-11-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15690.42278,"high":16344.98857,"low":15443.25697,"close":16295.80237,"volume":140216.23918,"volumeNotional":2284936122.72665,"tradesDone":1521326}
{"date":"2020-11-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16295.6048,"high":16482.43432,"low":15950.43829,"close":16322.48866,"volume":99004.15306,"volumeNotional":1615994165.78221,"tradesDone":1209210}
{"date":"2020-11-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16321.83802,"high":16328.70996,"low":15678.18426,"close":16069.66752,"volume":74004.26627,"volumeNotional":1189223954.12962,"tradesDone":932836}
{"date":"2020-11-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16070.57789,"high":16178.03846,"low":15777.327,"close":15958.64095,"volume":52727.4258,"volumeNotional":841458056.38418,"tradesDone":829749}
{"date":"2020-11-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15959.40907,"high":16882.31606,"low":15866.28635,"close":16715.75912,"volume":102392.34082,"volumeNotional":1711565705.10284,"tradesDone":1167301}
{"date":"2020-11-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16715.7197,"high":17860.36143,"low":16543.68323,"close":17664.63642,"volume":152401.2903,"volumeNotional":2692113383.43987,"tradesDone":1670061}
{"date":"2020-11-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17664.09674,"high":18476.70414,"low":17204.59647,"close":17777.11295,"volume":199473.48636,"volumeNotional":3546062698.41658,"tradesDone":2218811}
{"date":"2020-11-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17779.49267,"high":18181.17899,"low":17339.04343,"close":17806.36117,"volume":116235.68055,"volumeNotional":2069734508.49837,"tradesDone":1499620}
{"date":"2020-11-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17806.59742,"high":18818.03361,"low":17744.94073,"close":18659.33579,"volume":114986.39715,"volumeNotional":2145569796.10939,"tradesDone":1461341}
{"date":"2020-11-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18659.18911,"high":18967.20065,"low":18315.55074,"close":18706.26895,"volume":96065.75273,"volumeNotional":1797031807.45068,"tradesDone":1454867}
{"date":"2020-11-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18680.81611,"high":18743.77956,"low":17613.85111,"close":18415.97075,"volume":105941.83679,"volumeNotional":1951021767.425,"tradesDone":1551640}
{"date":"2020-11-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18415.68802,"high":18764.82606,"low":18000.27595,"close":18373.55265,"volume":108983.27437,"volumeNotional":2002409929.83239,"tradesDone":1626169}
{"date":"2020-11-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18385.85078,"high":19423.98565,"low":18033.95842,"close":19158.89297,"volume":149271.54488,"volumeNotional":2859877551.72014,"tradesDone":2150689}
{"date":"2020-11-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19159.14037,"high":19487.97428,"low":18500.2398,"close":18720.69185,"volume":125525.54431,"volumeNotional":2349925034.57112,"tradesDone":1771268}
{"date":"2020-11-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18719.64297,"high":18917.4921,"low":16207.47603,"close":17161.02915,"volume":250915.68275,"volumeNotional":4305971345.59493,"tradesDone":2965674}
{"date":"2020-11-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17158.90116,"high":17468.37609,"low":16380.51609,"close":17144.81034,"volume":114547.12426,"volumeNotional":1963888720.19696,"tradesDone":1677605}
{"date":"2020-11-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17144.28107,"high":17891.14482,"low":16870.73715,"close":17724.92825,"volume":84730.34546,"volumeNotional":1501839293.57866,"tradesDone":1236262}
{"date":"2020-11-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17723.6001,"high":18359.58471,"low":17521.81562,"close":18187.92991,"volume":68832.0932,"volumeNotional":1251913286.57026,"tradesDone":1120966}
{"date":"2020-11-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18188.92557,"high":19864.10805,"low":18188.52949,"close":19698.79976,"volume":156466.99514,"volumeNotional":3082212006.8991,"tradesDone":1854782}
{"date":"2020-12-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19690.21667,"high":19902.91736,"low":18062.89812,"close":18793.89392,"volume":172122.84581,"volumeNotional":3234858504.70675,"tradesDone":2118819}
{"date":"2020-12-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18780.03191,"high":19339.72184,"low":18333.28153,"close":19208.89309,"volume":99301.03448,"volumeNotional":1907462955.44475,"tradesDone":1636220}
{"date":"2020-12-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19208.76421,"high":19604.52204,"low":18872.26551,"close":19428.20427,"volume":87118.96307,"volumeNotional":1692565010.71497,"tradesDone":1297704}
{"date":"2020-12-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19428.60098,"high":19532.31711,"low":18588.6992,"close":18675.32402,"volume":95732.35454,"volumeNotional":1787832740.29598,"tradesDone":1380855}
{"date":"2020-12-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18649.66943,"high":19179.10601,"low":18514.11839,"close":19149.95928,"volume":53857.70614,"volumeNotional":1031372879.55323,"tradesDone":959512}
{"date":"2020-12-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19150.52059,"high":19426.45487,"low":18864.57031,"close":19365.24524,"volume":48949.92179,"volumeNotional":947927240.08394,"tradesDone":892288}
{"date":"2020-12-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19363.94285,"high":19424.9723,"low":18903.63077,"close":19170.3085,"volume":53729.00132,"volumeNotional":1030001530.57981,"tradesDone":895176}
{"date":"2020-12-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19172.0558,"high":19298.73687,"low":18207.045,"close":18323.41187,"volume":85473.3785,"volumeNotional":1566163917.91927,"tradesDone":1201006}
{"date":"2020-12-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18323.21696,"high":18640.08694,"low":17655.89377,"close":18547.01788,"volume":107738.97117,"volumeNotional":1998236624.436,"tradesDone":1375129}
{"date":"2020-12-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18527.71791,"high":18548.14366,"low":17911.27984,"close":18259.03424,"volume":70518.50812,"volumeNotional":1287599854.15856,"tradesDone":951656}
{"date":"2020-12-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18236.95129,"high":18282.90935,"low":17577.42788,"close":18040.1936,"volume":93063.29574,"volumeNotional":1678879872.46757,"tradesDone":1179523}
{"date":"2020-12-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18071.48318,"high":18949.32427,"low":18049.77726,"close":18810.66948,"volume":60000.77488,"volumeNotional":1128654744.60826,"tradesDone":886749}
{"date":"2020-12-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":18811.25837,"high":19412.86199,"low":18714.17974,"close":19174.04089,"volume":72483.67396,"volumeNotional":1389804928.478,"tradesDone":951398}
{"date":"2020-12-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19172.74399,"high":19349.10504,"low":18999.79505,"close":19271.44925,"volume":60262.35008,"volumeNotional":1161342821.41841,"tradesDone":924293}
{"date":"2020-12-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19273.29139,"high":19568.79263,"low":19049.64525,"close":19429.28312,"volume":88448.77822,"volumeNotional":1718496353.42561,"tradesDone":1373361}
{"date":"2020-12-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":19429.35033,"high":21526.66108,"low":19269.20781,"close":21303.79354,"volume":149040.86416,"volumeNotional":3175135799.4901,"tradesDone":1839093}
{"date":"2020-12-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":21339.37279,"high":23798.37745,"low":21231.67962,"close":22806.20163,"volume":213595.66142,"volumeNotional":4871305720.81146,"tradesDone":2623519}
{"date":"2020-12-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":22987.73624,"high":23280.58191,"low":22348.74613,"close":23086.29938,"volume":91202.71783,"volumeNotional":2105533248.06122,"tradesDone":1541185}
{"date":"2020-12-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23121.86699,"high":24178.72286,"low":22755.47471,"close":23826.38925,"volume":111503.93445,"volumeNotional":2656736144.89857,"tradesDone":1887865}
{"date":"2020-12-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23826.46251,"high":24300.11737,"low":23066.82964,"close":23459.04611,"volume":92467.33912,"volumeNotional":2169195572.00603,"tradesDone":1647745}
{"date":"2020-12-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23447.70724,"high":24087.98485,"low":21879.56303,"close":22721.58753,"volume":112749.87923,"volumeNotional":2561856249.55794,"tradesDone":1639192}
{"date":"2020-12-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":22720.61325,"high":23835.67422,"low":22355.24081,"close":23811.98798,"volume":107721.47759,"volumeNotional":2565062529.22833,"tradesDone":1551401}
{"date":"2020-12-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23811.71875,"high":24103.39789,"low":22604.58954,"close":23215.97117,"volume":147378.45372,"volumeNotional":3421533932.0419,"tradesDone":2242881}
{"date":"2020-12-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23202.1682,"high":23763.23586,"low":22703.91979,"close":23692.87505,"volume":85305.40356,"volumeNotional":2021130267.79092,"tradesDone":1430955}
{"date":"2020-12-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":23712.72966,"high":24788.82932,"low":23369.31356,"close":24712.84611,"volume":65429.80957,"volumeNotional":1616956814.66757,"tradesDone":959566}
{"date":"2020-12-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":24712.09752,"high":26841.73524,"low":24494.61317,"close":26482.51414,"volume":129978.5369,"volumeNotional":3442158441.63172,"tradesDone":1902735}
{"date":"2020-12-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":26485.28491,"high":28408.34899,"low":25700.75744,"close":26306.96249,"volume":193809.35825,"volumeNotional":5098535517.00793,"tradesDone":2737176}
{"date":"2020-12-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":26431.61838,"high":27491.93926,"low":26145.44841,"close":27070.9922,"volume":104526.6315,"volumeNotional":2829639626.40999,"tradesDone":1639753}
{"date":"2020-12-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":27069.30668,"high":27400.04267,"low":25869.28131,"close":27375.29869,"volume":94267.411,"volumeNotional":2580598532.27203,"tradesDone":1704956}
{"date":"2020-12-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":27375.87799,"high":28997.94819,"low":27318.11927,"close":28879.3294,"volume":126424.45101,"volumeNotional":3651053365.12668,"tradesDone":2028704}
{"date":"2020-12-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":28881.01782,"high":29302.57432,"low":27850.69221,"close":28975.35441,"volume":108475.22418,"volumeNotional":3143108065.14558,"tradesDone":1707719}
{"date":"2021-01-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":28907.97201,"high":29620.93569,"low":28650.15864,"close":29350.42578,"volume":79325.75519,"volumeNotional":2328244690.14662,"tradesDone":1428717}
{"date":"2021-01-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":29346.32039,"high":33348.09186,"low":28966.56342,"close":32184.67517,"volume":179364.01574,"volumeNotional":5772772584.55608,"tradesDone":2556809}
{"date":"2021-01-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32164.09633,"high":34796.59603,"low":31980.89439,"close":33014.19373,"volume":178741.36586,"volumeNotional":5901002080.803,"tradesDone":2929773}
{"date":"2021-01-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33023.25776,"high":33619.08997,"low":29211.8927,"close":31997.13575,"volume":162134.89256,"volumeNotional":5187852167.42035,"tradesDone":2460590}
{"date":"2021-01-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31997.69715,"high":34406.56374,"low":29746.20301,"close":33973.15715,"volume":175019.92126,"volumeNotional":5945979289.60606,"tradesDone":3002892}
{"date":"2021-01-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33975.95238,"high":36953.67803,"low":33302.29894,"close":36790.75504,"volume":193835.82874,"volumeNotional":7131366492.65542,"tradesDone":3137360}
{"date":"2021-01-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36794.93936,"high":40386.51478,"low":36256.08871,"close":39447.64692,"volume":208289.72484,"volumeNotional":8216539522.90986,"tradesDone":3436613}
{"date":"2021-01-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39458.09173,"high":41838.85943,"low":37086.2652,"close":40605.093,"volume":120627.22519,"volumeNotional":4898079697.38467,"tradesDone":1994830}
{"date":"2021-01-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40594.63288,"high":41399.21508,"low":38737.22748,"close":40136.94079,"volume":112630.08029,"volumeNotional":4520626863.76427,"tradesDone":2391817}
{"date":"2021-01-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40139.7948,"high":41380.99099,"low":34958.3487,"close":38160.84623,"volume":184261.98975,"volumeNotional":7031593456.20643,"tradesDone":3236791}
{"date":"2021-01-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38161.06308,"high":38270.27785,"low":30335.16048,"close":35417.94527,"volume":410002.78732,"volumeNotional":14521456282.32245,"tradesDone":5903338}
{"date":"2021-01-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35421.7935,"high":36634.4349,"low":32492.67902,"close":34055.72521,"volume":207643.83726,"volumeNotional":7071461462.79585,"tradesDone":3306826}
{"date":"2021-01-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34049.84172,"high":37855.86073,"low":32366.01718,"close":37375.43701,"volume":181741.5921,"volumeNotional":6792671427.7144,"tradesDone":2992464}
{"date":"2021-01-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37376.13119,"high":40097.59359,"low":36709.45025,"close":39139.63769,"volume":149834.66555,"volumeNotional":5864474523.55145,"tradesDone":2602620}
{"date":"2021-01-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39140.39339,"high":39731.76472,"low":34391.74292,"close":36757.31112,"volume":169206.92408,"volumeNotional":6219591552.02855,"tradesDone":2921689}
{"date":"2021-01-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36906.56448,"high":37863.97247,"low":35373.01396,"close":36010.38636,"volume":63457.2162,"volumeNotional":2285118872.92556,"tradesDone":1154245}
{"date":"2021-01-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36000.53273,"high":36862.83952,"low":33836.08787,"close":35833.25959,"volume":110592.477,"volumeNotional":3962888936.88917,"tradesDone":2086354}
{"date":"2021-01-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35830.64243,"high":37479.99638,"low":34791.93939,"close":36629.11793,"volume":97054.53876,"volumeNotional":3555022146.33772,"tradesDone":1862457}
{"date":"2021-01-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36628.35118,"high":37865.8349,"low":35847.65575,"close":35896.06523,"volume":109345.8655,"volumeNotional":3925086320.96419,"tradesDone":2103435}
{"date":"2021-01-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35906.67117,"high":36416.62375,"low":33715.54394,"close":35491.31166,"volume":69507.14806,"volumeNotional":2466899854.56146,"tradesDone":1224772}
{"date":"2021-01-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35480.67013,"high":35608.97019,"low":30069.1257,"close":30853.87948,"volume":211275.55738,"volumeNotional":6518670584.14392,"tradesDone":3467196}
{"date":"2021-01-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":30855.74545,"high":33837.01324,"low":28832.02292,"close":32965.41807,"volume":209447.02806,"volumeNotional":6904508843.78839,"tradesDone":3197034}
{"date":"2021-01-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32962.30279,"high":33469.97882,"low":31400.33077,"close":32086.20357,"volume":88716.86815,"volumeNotional":2846587491.40319,"tradesDone":1847619}
{"date":"2021-01-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32085.45621,"high":33081.71661,"low":30914.20304,"close":32269.6841,"volume":78335.6595,"volumeNotional":2527866986.10647,"tradesDone":1632627}
{"date":"2021-01-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32271.19679,"high":34883.09625,"low":31916.43926,"close":32258.16604,"volume":122068.94894,"volumeNotional":3937720422.9108,"tradesDone":2259571}
{"date":"2021-01-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32255.24823,"high":32933.40069,"low":30838.05475,"close":32480.44415,"volume":118219.75925,"volumeNotional":3839830287.57884,"tradesDone":2176470}
{"date":"2021-01-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32483.24986,"high":32569.0908,"low":29219.76907,"close":30381.12241,"volume":158896.29458,"volumeNotional":4827447776.0024,"tradesDone":2467406}
{"date":"2021-01-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":30382.70401,"high":33842.59225,"low":29863.16699,"close":33400.03618,"volume":138972.85803,"volumeNotional":4641698485.5596,"tradesDone":2294321}
{"date":"2021-01-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33396.58895,"high":38582.16247,"low":31936.17717,"close":34251.81513,"volume":339650.13925,"volumeNotional":11633633778.14919,"tradesDone":5049214}
{"date":"2021-01-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34252.06036,"high":34927.59555,"low":32835.65324,"close":34278.66787,"volume":115470.18461,"volumeNotional":3958164107.49382,"tradesDone":2417465}
{"date":"2021-01-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34276.95651,"high":34354.81082,"low":32187.76132,"close":33097.04695,"volume":93694.04292,"volumeNotional":3100996137.54599,"tradesDone":1946716}
{"date":"2021-02-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33103.32538,"high":34719.08016,"low":32301.80572,"close":33529.75193,"volume":111093.35954,"volumeNotional":3724932785.88654,"tradesDone":2027007}
{"date":"2021-02-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33524.95299,"high":35776.54217,"low":33431.65047,"close":35352.98352,"volume":91302.42402,"volumeNotional":3227813091.98782,"tradesDone":1637420}
{"date":"2021-02-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36089.57434,"high":37686.36697,"low":35907.55295,"close":37645.36418,"volume":69617.30396,"volumeNotional":2620768760.85269,"tradesDone":1212840}
{"date":"2021-02-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37639.60138,"high":38725.50716,"low":36163.50521,"close":36946.98281,"volume":131376.35675,"volumeNotional":4853959993.81138,"tradesDone":2530560}
{"date":"2021-02-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36945.35672,"high":38323.9318,"low":36576.52254,"close":38293.14355,"volume":89796.99621,"volumeNotional":3438609266.15828,"tradesDone":2090717}
{"date":"2021-02-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38295.01451,"high":40973.19168,"low":38222.16563,"close":39207.05428,"volume":137305.76453,"volumeNotional":5383354562.51459,"tradesDone":2577141}
{"date":"2021-02-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39200.78756,"high":39708.84827,"low":37354.76125,"close":38812.7184,"volume":113308.7063,"volumeNotional":4397818909.52433,"tradesDone":2259134}
{"date":"2021-02-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38833.81916,"high":45956.22115,"low":38007.38963,"close":45595.29654,"volume":129656.40034,"volumeNotional":5911722022.29139,"tradesDone":1998185}
{"date":"2021-02-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46214.30291,"high":48174.87968,"low":44981.52136,"close":46451.69812,"volume":148518.18705,"volumeNotional":6898921990.07958,"tradesDone":3150069}
{"date":"2021-02-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46444.15567,"high":47324.23412,"low":43726.67974,"close":44818.57796,"volume":134015.23646,"volumeNotional":6006372323.3951,"tradesDone":3196318}
{"date":"2021-02-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44822.41163,"high":48675.37487,"low":43778.86559,"close":47976.23297,"volume":129610.58382,"volumeNotional":6218227565.34559,"tradesDone":2991116}
{"date":"2021-02-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47976.32726,"high":48980.78766,"low":46114.64478,"close":47327.89805,"volume":123952.46891,"volumeNotional":5866409811.94201,"tradesDone":2796272}
{"date":"2021-02-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47321.9506,"high":48162.78961,"low":46216.47998,"close":47169.19617,"volume":75255.33743,"volumeNotional":3549733774.13097,"tradesDone":2026270}
{"date":"2021-02-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47172.29231,"high":49705.72967,"low":47029.61576,"close":48595.24226,"volume":97184.43048,"volumeNotional":4722700943.21223,"tradesDone":2271613}
{"date":"2021-02-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48597.91192,"high":49020.5163,"low":45633.03285,"close":47917.35071,"volume":110302.09137,"volumeNotional":5285383996.37404,"tradesDone":2615813}
{"date":"2021-02-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47918.13572,"high":50658.81475,"low":47001.24485,"close":49146.12468,"volume":128470.9167,"volumeNotional":6313847689.71778,"tradesDone":2652154}
{"date":"2021-02-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49139.29733,"high":52624.62042,"low":48949.52656,"close":52130.65208,"volume":123757.49019,"volumeNotional":6451558662.90979,"tradesDone":2806433}
{"date":"2021-02-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":52127.48988,"high":52535.88129,"low":50891.1231,"close":51563.18936,"volume":84192.12516,"volumeNotional":4341214492.07375,"tradesDone":2091431}
{"date":"2021-02-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51564.59305,"high":56368.72926,"low":50715.56141,"close":55920.3925,"volume":122095.06645,"volumeNotional":6827604037.85388,"tradesDone":2774036}
{"date":"2021-02-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55917.20161,"high":57652.27025,"low":53906.24175,"close":55851.8367,"volume":115044.80941,"volumeNotional":6425463907.84369,"tradesDone":3011440}
{"date":"2021-02-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55851.4269,"high":58356.67499,"low":55426.26554,"close":57424.03455,"volume":80106.00047,"volumeNotional":4600009738.20268,"tradesDone":2262387}
{"date":"2021-02-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57428.86952,"high":57521.7501,"low":49454.8356,"close":54087.68903,"volume":183408.53693,"volumeNotional":9920143911.75489,"tradesDone":3766372}
{"date":"2021-02-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54078.09768,"high":54173.20465,"low":45060.4731,"close":48893.05712,"volume":229112.82421,"volumeNotional":11202026401.83155,"tradesDone":4322975}
{"date":"2021-02-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48892.47399,"high":51382.85399,"low":46985.47495,"close":49694.16534,"volume":136071.95824,"volumeNotional":6761982391.26537,"tradesDone":2876362}
{"date":"2021-02-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49693.72348,"high":52068.92635,"low":46686.82948,"close":47078.08915,"volume":124189.64341,"volumeNotional":5846611104.35302,"tradesDone":2749787}
{"date":"2021-02-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47081.56429,"high":48436.0541,"low":44101.60637,"close":46294.65829,"volume":170559.0332,"volumeNotional":7895972160.35579,"tradesDone":3234299}
{"date":"2021-02-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46284.90294,"high":48388.87721,"low":45010.53118,"close":46131.22018,"volume":92096.04856,"volumeNotional":4248503094.06294,"tradesDone":2222784}
{"date":"2021-02-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46127.40215,"high":46649.2448,"low":43020.78932,"close":45172.97188,"volume":123050.43537,"volumeNotional":5558553857.209,"tradesDone":2549195}
{"date":"2021-03-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":45167.02762,"high":49796.07642,"low":44981.74181,"close":49597.68251,"volume":122510.10977,"volumeNotional":6076217528.75239,"tradesDone":2554545}
{"date":"2021-03-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49601.93071,"high":50206.15867,"low":47063.3831,"close":48462.75334,"volume":92092.73189,"volumeNotional":4463067349.47497,"tradesDone":2168733}
{"date":"2021-03-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48454.84903,"high":52639.50952,"low":48119.14579,"close":50356.40324,"volume":113579.83608,"volumeNotional":5719472026.22609,"tradesDone":2478605}
{"date":"2021-03-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50358.96863,"high":51779.06032,"low":47508.86804,"close":48373.85272,"volume":118281.57232,"volumeNotional":5721735359.2745,"tradesDone":2694326}
{"date":"2021-03-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48374.58152,"high":49464.26797,"low":46290.91672,"close":48761.9291,"volume":115282.71163,"volumeNotional":5621407410.26932,"tradesDone":2475143}
{"date":"2021-03-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48756.08606,"high":49205.8237,"low":47076.65323,"close":48885.87666,"volume":61784.26848,"volumeNotional":3020378128.32287,"tradesDone":1684032}
{"date":"2021-03-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48888.71855,"high":51451.43234,"low":48888.71634,"close":50974.19665,"volume":76113.65692,"volumeNotional":3879832515.86591,"tradesDone":1927573}
{"date":"2021-03-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50970.65766,"high":52410.94621,"low":49292.02548,"close":52384.93796,"volume":93986.99933,"volumeNotional":4923503128.58984,"tradesDone":2203120}
{"date":"2021-03-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":52414.41314,"high":54909.33381,"low":51850.46433,"close":54896.56074,"volume":104763.59316,"volumeNotional":5751160954.87961,"tradesDone":2482683}
{"date":"2021-03-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54888.95235,"high":57395.50057,"low":53017.22864,"close":55876.35798,"volume":141484.33495,"volumeNotional":7905629348.82969,"tradesDone":3042669}
{"date":"2021-03-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55868.12549,"high":58152.99727,"low":54286.43072,"close":57780.34264,"volume":133676.87665,"volumeNotional":7723895735.64647,"tradesDone":2879358}
{"date":"2021-03-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57810.55967,"high":58087.93923,"low":55008.6527,"close":57230.06972,"volume":122255.68886,"volumeNotional":6996701597.08186,"tradesDone":2840991}
{"date":"2021-03-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57229.74077,"high":61816.17002,"low":56086.8903,"close":61186.18499,"volume":139258.14634,"volumeNotional":8520674703.34387,"tradesDone":2978318}
{"date":"2021-03-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61187.57791,"high":61712.5718,"low":58971.71804,"close":58984.57727,"volume":88503.9271,"volumeNotional":5220366726.48977,"tradesDone":2184123}
{"date":"2021-03-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58980.60284,"high":60624.51839,"low":54540.77224,"close":55621.47811,"volume":168048.96038,"volumeNotional":9347131570.8644,"tradesDone":3397163}
{"date":"2021-03-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55617.13138,"high":56942.39316,"low":53268.29114,"close":56908.22589,"volume":130744.98858,"volumeNotional":7440465343.47843,"tradesDone":2889917}
{"date":"2021-03-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56910.08324,"high":58993.80246,"low":54117.55932,"close":58912.89979,"volume":121436.4748,"volumeNotional":7154174871.18437,"tradesDone":2733745}
{"date":"2021-03-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58940.38775,"high":60124.65768,"low":57016.70263,"close":57647.23778,"volume":106057.10251,"volumeNotional":6113899006.63841,"tradesDone":2465519}
{"date":"2021-03-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57621.82961,"high":59466.56067,"low":56272.99937,"close":58038.55746,"volume":86369.92214,"volumeNotional":5012785688.99033,"tradesDone":2285121}
{"date":"2021-03-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58026.57077,"high":59895.23459,"low":57827.16514,"close":58104.13269,"volume":71331.43817,"volumeNotional":4144651348.55861,"tradesDone":1964468}
{"date":"2021-03-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58100.23071,"high":58595.66661,"low":55494.37174,"close":57354.88094,"volume":79255.56514,"volumeNotional":4545693502.65753,"tradesDone":2081997}
{"date":"2021-03-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57359.64064,"high":58442.97113,"low":53675.44201,"close":54091.60522,"volume":99433.21172,"volumeNotional":5378502033.94498,"tradesDone":2412483}
{"date":"2021-03-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54095.26489,"high":55837.06043,"low":52982.75771,"close":54356.3993,"volume":97441.1925,"volumeNotional":5296552367.59752,"tradesDone":2283035}
{"date":"2021-03-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54342.56616,"high":57205.37288,"low":51680.4186,"close":52300.82248,"volume":123090.84245,"volumeNotional":6437752300.34774,"tradesDone":2747701}
{"date":"2021-03-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":52295.76903,"high":53568.81761,"low":50323.78915,"close":51308.27614,"volume":138988.90327,"volumeNotional":7131281028.75913,"tradesDone":2788826}
{"date":"2021-03-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51305.55362,"high":55073.16898,"low":51234.49059,"close":55031.10964,"volume":102340.79944,"volumeNotional":5631927754.56456,"tradesDone":2184741}
{"date":"2021-03-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55038.21282,"high":56685.10642,"low":53964.99049,"close":55827.93782,"volume":79896.18802,"volumeNotional":4460439416.37537,"tradesDone":1802834}
{"date":"2021-03-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55821.95121,"high":56552.74079,"low":54715.67906,"close":55775.72595,"volume":79443.12896,"volumeNotional":4430998189.33721,"tradesDone":1726217}
{"date":"2021-03-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55777.8177,"high":58408.40183,"low":54837.10739,"close":57631.88852,"volume":115641.34657,"volumeNotional":6664629193.36858,"tradesDone":2269636}
{"date":"2021-03-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57632.8084,"high":59389.15158,"low":57063.71875,"close":58750.39284,"volume":94629.76407,"volumeNotional":5559535813.37828,"tradesDone":1944460}
{"date":"2021-03-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58755.89798,"high":59803.7126,"low":56851.4608,"close":58759.31873,"volume":101413.85886,"volumeNotional":5959009256.61827,"tradesDone":2264717}
{"date":"2021-04-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58752.33077,"high":59484.54678,"low":57940.13825,"close":58724.42076,"volume":79578.08343,"volumeNotional":4673176854.16495,"tradesDone":1889691}
{"date":"2021-04-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58713.49371,"high":60162.7745,"low":58424.77728,"close":58957.99008,"volume":77996.87927,"volumeNotional":4598539234.34383,"tradesDone":1887012}
{"date":"2021-04-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58956.4257,"high":59791.5735,"low":56896.46075,"close":57063.14238,"volume":75232.26925,"volumeNotional":4292989692.08888,"tradesDone":1724609}
{"date":"2021-04-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56982.08254,"high":58480.78213,"low":56412.45513,"close":58204.29777,"volume":68168.6504,"volumeNotional":3967708426.59031,"tradesDone":1617868}
{"date":"2021-04-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58215.85858,"high":59274.20127,"low":56794.87189,"close":59083.10098,"volume":79885.10504,"volumeNotional":4719859728.23133,"tradesDone":2081361}
{"date":"2021-04-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":59139.7262,"high":59487.84913,"low":57438.76716,"close":57992.84829,"volume":77280.93005,"volumeNotional":4481741252.57754,"tradesDone":1972269}
{"date":"2021-04-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57995.96143,"high":58649.79634,"low":55472.79271,"close":55948.10525,"volume":98963.16842,"volumeNotional":5536801762.68582,"tradesDone":2333758}
{"date":"2021-04-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55949.21151,"high":58150.43325,"low":55702.92449,"close":58081.44344,"volume":69934.66382,"volumeNotional":4061906221.44446,"tradesDone":1832742}
{"date":"2021-04-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58082.24331,"high":58889.80113,"low":57664.27245,"close":58129.83961,"volume":67479.22403,"volumeNotional":3922556469.69673,"tradesDone":1817163}
{"date":"2021-04-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58137.20402,"high":61119.8349,"low":57897.26247,"close":59775.65323,"volume":93766.03412,"volumeNotional":5604925940.24384,"tradesDone":2459151}
{"date":"2021-04-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":59792.05018,"high":60695.98578,"low":59224.00194,"close":60003.51042,"volume":66991.96168,"volumeNotional":4019752870.85829,"tradesDone":1901761}
{"date":"2021-04-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60025.59836,"high":61283.74201,"low":59366.50054,"close":59858.18051,"volume":80663.76876,"volumeNotional":4828386431.05604,"tradesDone":1949092}
{"date":"2021-04-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":59856.57197,"high":63679.41374,"low":59810.15386,"close":63575.21879,"volume":102012.18922,"volumeNotional":6485447249.15148,"tradesDone":2366496}
{"date":"2021-04-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63578.75496,"high":64857.56602,"low":61299.01249,"close":62957.6358,"volume":98552.23762,"volumeNotional":6204615883.33749,"tradesDone":2215895}
{"date":"2021-04-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":62993.41999,"high":63802.18592,"low":62017.49163,"close":63175.71671,"volume":74833.02069,"volumeNotional":4727629715.72137,"tradesDone":2072249}
{"date":"2021-04-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63182.86544,"high":63542.30492,"low":60151.77423,"close":61360.46698,"volume":99044.51828,"volumeNotional":6077417893.32868,"tradesDone":2329690}
{"date":"2021-04-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61352.23616,"high":62514.96548,"low":59611.53768,"close":60011.19289,"volume":76115.1042,"volumeNotional":4567758199.9034,"tradesDone":2301456}
{"date":"2021-04-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60022.27975,"high":60430.45021,"low":51750.78366,"close":56190.16916,"volume":136393.21026,"volumeNotional":7663957556.2538,"tradesDone":2942539}
{"date":"2021-04-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56177.629,"high":57539.79378,"low":54432.72006,"close":55647.91266,"volume":94390.84076,"volumeNotional":5252653262.9758,"tradesDone":2369274}
{"date":"2021-04-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55650.96168,"high":57073.14879,"low":53509.95065,"close":56449.34666,"volume":90603.22564,"volumeNotional":5114492892.4897,"tradesDone":2240045}
{"date":"2021-04-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56441.73869,"high":56770.4784,"low":53182.49301,"close":53796.99797,"volume":84780.70838,"volumeNotional":4560947597.05037,"tradesDone":2154351}
{"date":"2021-04-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53792.19796,"high":55395.844,"low":50489.27493,"close":51705.24186,"volume":105849.14946,"volumeNotional":5472955873.85684,"tradesDone":2251462}
{"date":"2021-04-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51681.74672,"high":52126.38212,"low":47191.37356,"close":51129.68748,"volume":123897.98092,"volumeNotional":6334865043.36613,"tradesDone":2402360}
{"date":"2021-04-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51129.00212,"high":51184.38886,"low":48690.70809,"close":50066.56814,"volume":77485.33646,"volumeNotional":3879424878.04427,"tradesDone":1525524}
{"date":"2021-04-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50078.65888,"high":50750.70516,"low":47416.47566,"close":49083.68781,"volume":81107.70768,"volumeNotional":3981065402.26827,"tradesDone":1733267}
{"date":"2021-04-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49086.1881,"high":54368.66783,"low":48767.78116,"close":54023.82043,"volume":106882.42539,"volumeNotional":5774196956.24187,"tradesDone":2222766}
{"date":"2021-04-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54012.02555,"high":55472.95459,"low":53258.46256,"close":55028.86655,"volume":79338.37849,"volumeNotional":4365901041.99176,"tradesDone":1794571}
{"date":"2021-04-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55031.79851,"high":56427.98743,"low":53852.12845,"close":54855.54786,"volume":76799.01061,"volumeNotional":4212851802.24402,"tradesDone":1913770}
{"date":"2021-04-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54862.04155,"high":55200.36765,"low":52348.40198,"close":53561.7977,"volume":80509.60761,"volumeNotional":4312239315.94384,"tradesDone":1960814}
{"date":"2021-04-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53562.83948,"high":57972.76016,"low":53034.23203,"close":57714.14196,"volume":87996.63724,"volumeNotional":5078650413.98497,"tradesDone":2242964}
{"date":"2021-05-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57714.88868,"high":58465.0271,"low":56982.59462,"close":57809.53085,"volume":60548.05662,"volumeNotional":3500254747.29057,"tradesDone":1959384}
{"date":"2021-05-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57808.34731,"high":57915.0388,"low":56045.2912,"close":56591.93049,"volume":52097.39171,"volumeNotional":2948291970.53201,"tradesDone":1565419}
{"date":"2021-05-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56595.03759,"high":58979.80634,"low":56453.44543,"close":57179.68427,"volume":81938.11408,"volumeNotional":4685195492.42343,"tradesDone":2218816}
{"date":"2021-05-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57172.66349,"high":57204.70411,"low":53057.88223,"close":53278.55559,"volume":87093.04635,"volumeNotional":4640191711.85721,"tradesDone":2125841}
{"date":"2021-05-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53756.01625,"high":57828.44597,"low":53471.83268,"close":57468.68145,"volume":84334.84004,"volumeNotional":4846612057.94387,"tradesDone":2201137}
{"date":"2021-05-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57466.2251,"high":58284.27598,"low":55299.42358,"close":56411.84126,"volume":74982.68713,"volumeNotional":4229911443.35222,"tradesDone":2100633}
{"date":"2021-05-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56411.47533,"high":58667.35228,"low":55319.04656,"close":57336.6715,"volume":85274.03718,"volumeNotional":4889329457.29098,"tradesDone":2293680}
{"date":"2021-05-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57369.30591,"high":59524.59231,"low":56956.43625,"close":58940.75914,"volume":26691.69919,"volumeNotional":1573229013.33704,"tradesDone":712002}
{"date":"2021-05-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58893.56736,"high":59291.9184,"low":56605.72748,"close":58266.81851,"volume":77980.13414,"volumeNotional":4543654323.14608,"tradesDone":2047436}
{"date":"2021-05-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58270.23057,"high":59543.48089,"low":54697.02049,"close":55939.29377,"volume":91072.5089,"volumeNotional":5094531829.75337,"tradesDone":2138713}
{"date":"2021-05-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55856.77318,"high":56934.1707,"low":54375.78722,"close":56744.02945,"volume":26353.64431,"volumeNotional":1495411968.92999,"tradesDone":683602}
{"date":"2021-05-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56708.93676,"high":57987.40474,"low":51495.28434,"close":51991.92775,"volume":76195.19773,"volumeNotional":3961535215.76355,"tradesDone":1764094}
{"date":"2021-05-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49961.28923,"high":51262.00716,"low":46764.39947,"close":49695.53639,"volume":89204.77119,"volumeNotional":4433078952.43744,"tradesDone":1782087}
{"date":"2021-05-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49681.09451,"high":51476.92503,"low":48822.30128,"close":49864.1432,"volume":85666.54,"volumeNotional":4271688618.0776,"tradesDone":2003271}
{"date":"2021-05-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49868.80916,"high":50712.82229,"low":46576.23851,"close":46911.53806,"volume":86790.09763,"volumeNotional":4071456968.22285,"tradesDone":2134361}
{"date":"2021-05-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47432.23755,"high":49810.3461,"low":43831.55481,"close":46457.07835,"volume":118822.92322,"volumeNotional":5520165854.28823,"tradesDone":2464161}
{"date":"2021-05-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46452.68631,"high":46691.81446,"low":42000.68066,"close":43533.94477,"volume":251594.41504,"volumeNotional":10952897369.64211,"tradesDone":4223726}
{"date":"2021-05-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43563.46568,"high":45809.05542,"low":42258.79911,"close":42856.46632,"volume":159242.4921,"volumeNotional":6824570499.60826,"tradesDone":3154074}
{"date":"2021-05-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42867.55172,"high":43588.19398,"low":30417.15372,"close":36642.15199,"volume":315634.82283,"volumeNotional":11565539152.76129,"tradesDone":4761976}
{"date":"2021-05-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36682.23425,"high":42470.38411,"low":35051.37906,"close":40549.98277,"volume":213655.98495,"volumeNotional":8663746507.69901,"tradesDone":4028760}
{"date":"2021-05-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40550.993,"high":42205.69358,"low":33830.75785,"close":37290.52946,"volume":206934.09242,"volumeNotional":7716681868.89548,"tradesDone":3636477}
{"date":"2021-05-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37292.12021,"high":38851.39013,"low":35273.22013,"close":37463.92903,"volume":177548.21314,"volumeNotional":6651653657.1948,"tradesDone":3371955}
{"date":"2021-05-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37477.23795,"high":38294.81615,"low":31514.42227,"close":34673.76591,"volume":220157.29015,"volumeNotional":7633682342.46393,"tradesDone":3796065}
{"date":"2021-05-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34700.06822,"high":39803.67713,"low":34155.04609,"close":38818.3971,"volume":213364.11611,"volumeNotional":8282452986.64891,"tradesDone":3909427}
{"date":"2021-05-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38825.74839,"high":39684.14808,"low":36443.11286,"close":38337.90493,"volume":145620.47044,"volumeNotional":5582783752.01728,"tradesDone":2940567}
{"date":"2021-05-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38337.06222,"high":40855.05174,"low":37804.48512,"close":39256.76685,"volume":144531.88919,"volumeNotional":5673854675.53514,"tradesDone":2912817}
{"date":"2021-05-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39256.19263,"high":40428.63178,"low":37148.61893,"close":38535.17476,"volume":113082.52913,"volumeNotional":4357655022.40715,"tradesDone":2368649}
{"date":"2021-05-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38537.63298,"high":38736.74701,"low":34693.69958,"close":35670.80111,"volume":120072.49686,"volumeNotional":4283082154.9261,"tradesDone":2099194}
{"date":"2021-05-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35663.77987,"high":37330.84416,"low":33634.63125,"close":34603.65029,"volume":130679.30852,"volumeNotional":4521981092.21721,"tradesDone":2373562}
{"date":"2021-05-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34606.50294,"high":36483.83774,"low":33386.31083,"close":35641.81096,"volume":87967.53579,"volumeNotional":3135322281.0473,"tradesDone":1722990}
{"date":"2021-05-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35642.37835,"high":37502.06697,"low":34158.95699,"close":37261.04343,"volume":111524.96599,"volumeNotional":4155536601.43503,"tradesDone":2007814}
{"date":"2021-06-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37259.63079,"high":37890.24379,"low":35669.05707,"close":36690.36828,"volume":101133.52899,"volumeNotional":3710626424.3959,"tradesDone":1983337}
{"date":"2021-06-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36691.60516,"high":38226.79265,"low":35921.13989,"close":37571.54194,"volume":89514.66654,"volumeNotional":3363204047.94908,"tradesDone":1805340}
{"date":"2021-06-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37571.59778,"high":39478.48023,"low":37172.45045,"close":39244.74753,"volume":100096.86262,"volumeNotional":3928276101.95276,"tradesDone":2050204}
{"date":"2021-06-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39245.37563,"high":39287.48744,"low":35615.21919,"close":36835.96912,"volume":105099.48054,"volumeNotional":3871441219.89927,"tradesDone":2035163}
{"date":"2021-06-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36836.72417,"high":37924.39454,"low":34806.9758,"close":35520.32903,"volume":84774.66182,"volumeNotional":3011223881.57699,"tradesDone":1624958}
{"date":"2021-06-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35522.43664,"high":36479.14383,"low":35227.94195,"close":35796.00233,"volume":64871.66864,"volumeNotional":2322146401.78524,"tradesDone":1222358}
{"date":"2021-06-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35798.40709,"high":36868.33827,"low":33333.75374,"close":33559.11693,"volume":99952.69954,"volumeNotional":3354324331.21661,"tradesDone":1711930}
{"date":"2021-06-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33561.10854,"high":34066.74347,"low":31007.38994,"close":33389.2289,"volume":159927.58984,"volumeNotional":5339858905.12548,"tradesDone":2352241}
{"date":"2021-06-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33390.14372,"high":37534.53223,"low":32410.17562,"close":37387.15785,"volume":182345.5511,"volumeNotional":6817381901.7888,"tradesDone":2718805}
{"date":"2021-06-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37390.36775,"high":38349.97738,"low":35788.61829,"close":36676.84819,"volume":138320.3835,"volumeNotional":5073155706.8083,"tradesDone":2315348}
{"date":"2021-06-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":36681.09532,"high":37680.17585,"low":35938.74362,"close":37333.36873,"volume":102924.34683,"volumeNotional":3842512591.2084,"tradesDone":1927247}
{"date":"2021-06-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37333.43784,"high":37461.07257,"low":34609.47866,"close":35547.83214,"volume":109907.53942,"volumeNotional":3906974762.00539,"tradesDone":1812714}
{"date":"2021-06-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35549.17338,"high":39382.10191,"low":34765.68579,"close":39016.97441,"volume":110337.34623,"volumeNotional":4305029414.19316,"tradesDone":1860508}
{"date":"2021-06-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39018.74378,"high":41059.69529,"low":38733.4114,"close":40520.25477,"volume":140487.0507,"volumeNotional":5692571086.05627,"tradesDone":2277973}
{"date":"2021-06-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40519.88276,"high":41326.05995,"low":39502.0193,"close":40148.48945,"volume":95337.39264,"volumeNotional":3827652303.17644,"tradesDone":1796380}
{"date":"2021-06-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40146.87385,"high":40517.30953,"low":38113.2655,"close":38348.37802,"volume":111715.81807,"volumeNotional":4284120421.80736,"tradesDone":2106088}
{"date":"2021-06-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38349.21604,"high":39557.84111,"low":37366.96057,"close":38092.21599,"volume":102373.1256,"volumeNotional":3899619211.8084,"tradesDone":1766522}
{"date":"2021-06-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38093.48753,"high":38203.65136,"low":35134.97087,"close":35825.08253,"volume":130159.36379,"volumeNotional":4662969949.62001,"tradesDone":2013285}
{"date":"2021-06-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35827.00866,"high":36455.75807,"low":34812.61611,"close":35494.36719,"volume":100615.90869,"volumeNotional":3571298008.18122,"tradesDone":1520023}
{"date":"2021-06-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35495.98371,"high":36050.87695,"low":33350.61071,"close":35602.16447,"volume":119863.55659,"volumeNotional":4267402055.68749,"tradesDone":1866217}
{"date":"2021-06-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35603.68824,"high":35757.30836,"low":31266.63727,"close":31633.14869,"volume":188048.81628,"volumeNotional":5948576166.57724,"tradesDone":2609011}
{"date":"2021-06-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31626.30592,"high":33318.34422,"low":28914.57755,"close":32523.81868,"volume":202059.53979,"volumeNotional":6571747835.56468,"tradesDone":2702915}
{"date":"2021-06-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32518.05278,"high":34810.35937,"low":31823.12713,"close":33679.63287,"volume":151343.20843,"volumeNotional":5097183696.94342,"tradesDone":2127185}
{"date":"2021-06-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33678.68075,"high":35296.68719,"low":32292.42246,"close":34662.19185,"volume":112736.07526,"volumeNotional":3907679469.74717,"tradesDone":1727202}
{"date":"2021-06-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34666.13589,"high":35491.50094,"low":31276.7331,"close":31586.24931,"volume":177665.11334,"volumeNotional":5611774563.44637,"tradesDone":2382572}
{"date":"2021-06-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31579.56713,"high":32717.77251,"low":30147.99878,"close":32292.33416,"volume":146876.15633,"volumeNotional":4742973921.1328,"tradesDone":2091816}
{"date":"2021-06-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32294.69837,"high":34757.52627,"low":31996.30056,"close":34705.71536,"volume":141680.17246,"volumeNotional":4917111737.02958,"tradesDone":1949261}
{"date":"2021-06-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34705.70115,"high":35228.45342,"low":33865.90275,"close":34494.48985,"volume":104455.78606,"volumeNotional":3603149051.63119,"tradesDone":1837882}
{"date":"2021-06-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34494.86038,"high":36613.5905,"low":34227.91638,"close":35865.32173,"volume":114534.86022,"volumeNotional":4107829610.74298,"tradesDone":1787541}
{"date":"2021-06-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35887.11134,"high":36098.58793,"low":34035.30705,"close":35047.96562,"volume":100718.46592,"volumeNotional":3529977331.43556,"tradesDone":1454474}
{"date":"2021-07-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35049.38574,"high":35062.07364,"low":32710.81387,"close":33555.15765,"volume":90160.7383,"volumeNotional":3025357787.31141,"tradesDone":1430347}
{"date":"2021-07-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33502.07903,"high":33976.17642,"low":32700.36051,"close":33792.34448,"volume":68886.91778,"volumeNotional":2327850455.42823,"tradesDone":1239497}
{"date":"2021-07-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33791.01542,"high":34946.26267,"low":33319.57658,"close":34671.80961,"volume":53715.73176,"volumeNotional":1862421624.9558,"tradesDone":1122628}
{"date":"2021-07-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34672.55002,"high":35964.94484,"low":34363.16185,"close":35285.98996,"volume":52919.97795,"volumeNotional":1867333810.98502,"tradesDone":1149048}
{"date":"2021-07-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35286.96753,"high":35292.28785,"low":33128.38687,"close":33689.50721,"volume":81390.21187,"volumeNotional":2741996129.67683,"tradesDone":1246993}
{"date":"2021-07-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33689.06946,"high":35124.80538,"low":33504.68227,"close":34225.09127,"volume":77728.70545,"volumeNotional":2660272038.03307,"tradesDone":1334096}
{"date":"2021-07-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34222.69903,"high":35063.90163,"low":33779.58698,"close":33866.45663,"volume":69050.46291,"volumeNotional":2338494507.87979,"tradesDone":1199791}
{"date":"2021-07-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33869.04741,"high":33932.06583,"low":32183.88696,"close":32873.12359,"volume":95992.76367,"volumeNotional":3155581984.26896,"tradesDone":1418746}
{"date":"2021-07-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32872.77065,"high":34096.37366,"low":32258.81906,"close":33812.07988,"volume":64368.98577,"volumeNotional":2176449288.8502,"tradesDone":1295145}
{"date":"2021-07-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33810.53896,"high":34259.63788,"low":33009.39238,"close":33505.24419,"volume":48149.55858,"volumeNotional":1613262717.90147,"tradesDone":964479}
{"date":"2021-07-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33505.44247,"high":34650.37444,"low":33312.24214,"close":34257.77258,"volume":42086.78367,"volumeNotional":1441799463.48561,"tradesDone":973773}
{"date":"2021-07-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34258.08917,"high":34673.92771,"low":32652.76071,"close":33087.09259,"volume":69098.49916,"volumeNotional":2286268439.38465,"tradesDone":1239315}
{"date":"2021-07-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33085.31893,"high":33339.27724,"low":32201.29821,"close":32730.02656,"volume":57060.88249,"volumeNotional":1867604199.43504,"tradesDone":1082460}
{"date":"2021-07-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32729.98837,"high":33116.30832,"low":31563.22691,"close":32819.59089,"volume":62660.86291,"volumeNotional":2056503885.45478,"tradesDone":1200891}
{"date":"2021-07-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32819.4592,"high":33187.14725,"low":31124.476,"close":31877.53629,"volume":71985.91797,"volumeNotional":2294733712.06388,"tradesDone":1292922}
{"date":"2021-07-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31875.88833,"high":32252.50152,"low":31023.55295,"close":31388.7392,"volume":66425.34498,"volumeNotional":2085007830.03429,"tradesDone":1194193}
{"date":"2021-07-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31395.60762,"high":31965.81212,"low":31177.61165,"close":31531.4564,"volume":55098.02343,"volumeNotional":1737320923.51745,"tradesDone":1023498}
{"date":"2021-07-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31530.23802,"high":32440.6006,"low":31111.63654,"close":31789.20357,"volume":53630.2859,"volumeNotional":1704864075.94267,"tradesDone":883836}
{"date":"2021-07-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":31787.63013,"high":31902.12625,"low":30427.50976,"close":30841.41079,"volume":71945.07991,"volumeNotional":2218887764.01419,"tradesDone":1069987}
{"date":"2021-07-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":30842.4148,"high":31062.09397,"low":29287.38095,"close":29793.29542,"volume":85267.43456,"volumeNotional":2540397867.63115,"tradesDone":1307474}
{"date":"2021-07-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":29793.40369,"high":32687.68372,"low":29489.7301,"close":32143.15556,"volume":97473.1186,"volumeNotional":3133093614.34098,"tradesDone":1462782}
{"date":"2021-07-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32146.12277,"high":32596.03335,"low":31713.78734,"close":32290.63407,"volume":61324.35696,"volumeNotional":1980202369.96544,"tradesDone":1094550}
{"date":"2021-07-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":32289.51456,"high":33649.58951,"low":31943.43153,"close":33637.13002,"volume":65201.82199,"volumeNotional":2193202163.94724,"tradesDone":1347474}
{"date":"2021-07-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":33637.12107,"high":34505.7449,"low":33406.52707,"close":34263.72159,"volume":61972.85071,"volumeNotional":2123420502.8331,"tradesDone":1247458}
{"date":"2021-07-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":34268.34073,"high":35409.94856,"low":33859.94221,"close":35391.81693,"volume":62852.66961,"volumeNotional":2224470176.67596,"tradesDone":1282427}
{"date":"2021-07-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":35396.12413,"high":40465.02287,"low":35220.81463,"close":37252.49257,"volume":175457.91243,"volumeNotional":6536244578.63897,"tradesDone":2885540}
{"date":"2021-07-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":37247.56869,"high":39545.74362,"low":36391.84287,"close":39466.32671,"volume":123507.18212,"volumeNotional":4874374800.29197,"tradesDone":2046231}
{"date":"2021-07-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39463.53125,"high":40880.78431,"low":38781.33501,"close":40022.2376,"volume":135290.62328,"volumeNotional":5414633469.35935,"tradesDone":2630744}
{"date":"2021-07-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40022.00401,"high":40639.46491,"low":39211.83589,"close":40021.28982,"volume":71698.81635,"volumeNotional":2869479108.91299,"tradesDone":1507188}
{"date":"2021-07-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40024.11029,"high":42259.08943,"low":38322.30465,"close":42225.29759,"volume":88855.48623,"volumeNotional":3751949348.38896,"tradesDone":1706741}
{"date":"2021-07-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42220.47949,"high":42282.07392,"low":41016.59972,"close":41463.22395,"volume":60315.89008,"volumeNotional":2500891257.88343,"tradesDone":1548571}
{"date":"2021-08-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":41465.76403,"high":42591.45577,"low":39632.21605,"close":39855.81406,"volume":71024.3623,"volumeNotional":2830733777.52754,"tradesDone":1614603}
{"date":"2021-08-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39854.43901,"high":40472.83697,"low":38691.17436,"close":39148.56548,"volume":70829.51177,"volumeNotional":2772873779.16173,"tradesDone":1355623}
{"date":"2021-08-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39148.22795,"high":39781.45396,"low":37637.92661,"close":38203.42936,"volume":76836.78791,"volumeNotional":2935428798.83584,"tradesDone":1474427}
{"date":"2021-08-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":38202.86878,"high":39968.27704,"low":37508.52238,"close":39723.92404,"volume":71133.91796,"volumeNotional":2825718353.77045,"tradesDone":1335270}
{"date":"2021-08-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":39723.64003,"high":41375.83861,"low":37457.59474,"close":40871.15333,"volume":110758.61902,"volumeNotional":4526832500.46029,"tradesDone":1980104}
{"date":"2021-08-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40870.42618,"high":43391.46825,"low":39863.27857,"close":42843.23264,"volume":93700.07627,"volumeNotional":4014414165.94689,"tradesDone":2053071}
{"date":"2021-08-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42846.26188,"high":44711.43257,"low":42530.04961,"close":44630.51175,"volume":88406.88369,"volumeNotional":3945644461.24172,"tradesDone":2028590}
{"date":"2021-08-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44521.61547,"high":45316.68086,"low":43242.54149,"close":43802.22484,"volume":93108.57336,"volumeNotional":4078362664.24518,"tradesDone":1928650}
{"date":"2021-08-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43801.68399,"high":46462.39375,"low":42790.8107,"close":46264.50962,"volume":94315.91813,"volumeNotional":4363479701.30904,"tradesDone":1955662}
{"date":"2021-08-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46259.06683,"high":46566.22618,"low":44656.20405,"close":45589.95551,"volume":69347.35963,"volumeNotional":3161543040.53213,"tradesDone":1832768}
{"date":"2021-08-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":45590.3227,"high":46736.65769,"low":45344.03652,"close":45521.93462,"volume":60272.29192,"volumeNotional":2743711331.90494,"tradesDone":1665997}
{"date":"2021-08-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":45521.62935,"high":46215.73451,"low":43818.01956,"close":44405.72705,"volume":64334.55321,"volumeNotional":2856822610.14588,"tradesDone":1536061}
{"date":"2021-08-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44408.97968,"high":47917.00733,"low":44271.67654,"close":47816.59207,"volume":43866.52091,"volumeNotional":2097547536.02682,"tradesDone":1089215}
{"date":"2021-08-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47808.70062,"high":48148.3332,"low":45979.68193,"close":47077.17521,"volume":53369.1602,"volumeNotional":2512469305.29848,"tradesDone":1406377}
{"date":"2021-08-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47077.16264,"high":47376.44975,"low":45502.44353,"close":46984.4646,"volume":52864.83475,"volumeNotional":2483825957.06157,"tradesDone":1422658}
{"date":"2021-08-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46986.84439,"high":48058.47818,"low":45665.99518,"close":45905.74759,"volume":62648.5763,"volumeNotional":2875929730.00456,"tradesDone":1503949}
{"date":"2021-08-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":45905.49637,"high":47143.84695,"low":44389.50766,"close":44691.50686,"volume":67097.4011,"volumeNotional":2998683961.78038,"tradesDone":1605370}
{"date":"2021-08-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44691.96678,"high":46006.48252,"low":44368.44824,"close":44707.70139,"volume":63572.1136,"volumeNotional":2842163071.84069,"tradesDone":1485774}
{"date":"2021-08-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44703.82568,"high":47044.76411,"low":43938.3035,"close":46762.5191,"volume":65793.86298,"volumeNotional":3076686774.54627,"tradesDone":1467368}
{"date":"2021-08-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46762.73027,"high":49388.04746,"low":46632.33026,"close":49329.17855,"volume":69318.62722,"volumeNotional":3419430939.38153,"tradesDone":1587103}
{"date":"2021-08-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49328.62753,"high":49771.20251,"low":48291.43724,"close":48832.1131,"volume":59839.2699,"volumeNotional":2922077995.33771,"tradesDone":1586789}
{"date":"2021-08-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48830.57507,"high":49504.27958,"low":48127.02204,"close":49248.2056,"volume":45544.93188,"volumeNotional":2243006169.08743,"tradesDone":1262380}
{"date":"2021-08-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49250.12675,"high":50506.3222,"low":49029.71941,"close":49495.88722,"volume":65752.59589,"volumeNotional":3254483070.61543,"tradesDone":1609509}
{"date":"2021-08-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49495.504,"high":49863.24307,"low":47596.87295,"close":47679.20049,"volume":61231.80143,"volumeNotional":2919483336.60819,"tradesDone":1455367}
{"date":"2021-08-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47677.89472,"high":49265.16723,"low":47126.88485,"close":48978.2199,"volume":55996.97959,"volumeNotional":2742632380.10817,"tradesDone":1383644}
{"date":"2021-08-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48979.41641,"high":49358.21579,"low":46440.75988,"close":46839.59413,"volume":67865.84584,"volumeNotional":3178808674.5563,"tradesDone":1492161}
{"date":"2021-08-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46844.28173,"high":49157.76585,"low":46366.93506,"close":49072.46293,"volume":56747.9503,"volumeNotional":2784761687.8191,"tradesDone":1353130}
{"date":"2021-08-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49072.40699,"high":49301.60983,"low":48353.78454,"close":48903.37061,"volume":34799.95371,"volumeNotional":1701835033.29989,"tradesDone":903932}
{"date":"2021-08-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48903.71476,"high":49638.51391,"low":47770.25745,"close":48774.46923,"volume":40603.61724,"volumeNotional":1980419879.50031,"tradesDone":1062854}
{"date":"2021-08-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48778.05142,"high":48894.94639,"low":46866.51764,"close":46994.87297,"volume":57904.15255,"volumeNotional":2721198293.34424,"tradesDone":1310919}
{"date":"2021-08-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46986.94171,"high":48248.50607,"low":46703.75993,"close":47108.31198,"volume":61451.90473,"volumeNotional":2894895499.69837,"tradesDone":1395358}
{"date":"2021-09-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47107.32139,"high":49147.72865,"low":46525.4438,"close":48814.96043,"volume":64082.16074,"volumeNotional":3128168140.96104,"tradesDone":1420334}
{"date":"2021-09-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48817.14298,"high":50433.28215,"low":48657.4121,"close":49254.95318,"volume":69285.18352,"volumeNotional":3412638470.41263,"tradesDone":1494813}
{"date":"2021-09-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49255.40594,"high":51013.12002,"low":48324.49007,"close":50004.73929,"volume":72850.7946,"volumeNotional":3642884991.20405,"tradesDone":1536014}
{"date":"2021-09-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50003.10739,"high":50540.03982,"low":49377.55436,"close":49919.4851,"volume":43801.931,"volumeNotional":2186569842.20333,"tradesDone":1161905}
{"date":"2021-09-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49919.91908,"high":51900.85403,"low":49463.87043,"close":51764.39313,"volume":50338.7846,"volumeNotional":2605756635.44607,"tradesDone":1215581}
{"date":"2021-09-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51763.94573,"high":52780.36421,"low":51086.3948,"close":52673.82945,"volume":57933.96421,"volumeNotional":3051603750.21891,"tradesDone":1381870}
{"date":"2021-09-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":52674.294,"high":52919.18744,"low":43690.23793,"close":46866.83729,"volume":90502.12864,"volumeNotional":4241548536.87429,"tradesDone":1946135}
{"date":"2021-09-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46872.86861,"high":47350.56702,"low":44437.70588,"close":46054.06056,"volume":81982.18987,"volumeNotional":3775612737.01554,"tradesDone":1919031}
{"date":"2021-09-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46051.4291,"high":47399.78063,"low":45514.97614,"close":46395.34915,"volume":64787.40606,"volumeNotional":3005834324.78425,"tradesDone":1610510}
{"date":"2021-09-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46395.12363,"high":47035.1992,"low":44136.82022,"close":44851.24048,"volume":64869.59282,"volumeNotional":2909481707.64918,"tradesDone":1676461}
{"date":"2021-09-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44844.38334,"high":45988.67331,"low":44726.07114,"close":45172.75356,"volume":40268.63186,"volumeNotional":1819044983.07744,"tradesDone":1170023}
{"date":"2021-09-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":45173.1698,"high":46461.62246,"low":44747.08236,"close":46026.79187,"volume":41440.79223,"volumeNotional":1907386718.94348,"tradesDone":1192111}
{"date":"2021-09-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46028.10789,"high":46760.96426,"low":43611.15361,"close":44945.17213,"volume":73204.90943,"volumeNotional":3290207254.95488,"tradesDone":1604717}
{"date":"2021-09-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44944.81133,"high":47254.47269,"low":44619.36,"close":47117.46974,"volume":60514.40884,"volumeNotional":2851285827.13259,"tradesDone":1381739}
{"date":"2021-09-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47109.94711,"high":48490.28457,"low":46691.26865,"close":48128.11378,"volume":59557.57249,"volumeNotional":2866393625.33517,"tradesDone":1348980}
{"date":"2021-09-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48127.82005,"high":48541.72011,"low":47024.43475,"close":47745.0412,"volume":56429.5963,"volumeNotional":2694233400.26744,"tradesDone":1387816}
{"date":"2021-09-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47744.24003,"high":48157.30847,"low":46715.25654,"close":47299.50365,"volume":47027.04567,"volumeNotional":2224355918.0664,"tradesDone":1205525}
{"date":"2021-09-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47300.74368,"high":48837.86193,"low":47040.45851,"close":48297.86109,"volume":41379.80919,"volumeNotional":1998556276.42898,"tradesDone":1110190}
{"date":"2021-09-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48297.32747,"high":48374.29069,"low":46835.67887,"close":47244.14772,"volume":38685.40272,"volumeNotional":1827658880.96474,"tradesDone":981399}
{"date":"2021-09-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47244.77961,"high":47345.51511,"low":42504.02816,"close":43015.66624,"volume":97548.32124,"volumeNotional":4196106028.60041,"tradesDone":1913799}
{"date":"2021-09-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43015.57434,"high":43630.87794,"low":40005.15969,"close":40732.26513,"volume":110333.05198,"volumeNotional":4494115126.19588,"tradesDone":1992671}
{"date":"2021-09-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":40735.49093,"high":43998.13004,"low":40570.97064,"close":43554.25441,"volume":81642.6839,"volumeNotional":3555886225.30457,"tradesDone":1524341}
{"date":"2021-09-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43554.50473,"high":44984.20026,"low":43078.15654,"close":44873.06812,"volume":67856.97844,"volumeNotional":3044950816.2332,"tradesDone":1347258}
{"date":"2021-09-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":44875.41691,"high":45192.47413,"low":40829.51924,"close":42823.68543,"volume":99997.85074,"volumeNotional":4282276504.29325,"tradesDone":1781442}
{"date":"2021-09-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42820.90066,"high":42973.5571,"low":41704.5955,"close":42680.13394,"volume":44660.44561,"volumeNotional":1906113800.17923,"tradesDone":1125985}
{"date":"2021-09-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42680.50796,"high":43948.73714,"low":40763.9564,"close":43167.31961,"volume":60746.63103,"volumeNotional":2622269236.8381,"tradesDone":1399404}
{"date":"2021-09-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43165.49352,"high":44352.71094,"low":42111.80036,"close":42155.3391,"volume":55273.73744,"volumeNotional":2330083144.90551,"tradesDone":1215649}
{"date":"2021-09-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":42154.66524,"high":42783.9991,"low":40895.6684,"close":41034.87435,"volume":60994.88437,"volumeNotional":2502917416.37313,"tradesDone":1265192}
{"date":"2021-09-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":41030.28197,"high":42600.885,"low":40758.72614,"close":41525.10904,"volume":49610.80877,"volumeNotional":2060094243.57888,"tradesDone":1091871}
{"date":"2021-09-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":41524.66298,"high":44131.9571,"low":41412.36513,"close":43824.13506,"volume":67057.10198,"volumeNotional":2938719493.41817,"tradesDone":1362659}
{"date":"2021-10-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":43824.82112,"high":48492.03092,"low":43287.81188,"close":48147.86714,"volume":84343.62232,"volumeNotional":4060965521.87141,"tradesDone":1722761}
{"date":"2021-10-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48147.84475,"high":48341.47743,"low":47435.59212,"close":47641.28809,"volume":40254.95249,"volumeNotional":1917797788.88903,"tradesDone":1110738}
{"date":"2021-10-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47643.18204,"high":49204.67821,"low":47098.98148,"close":48211.4393,"volume":40876.11094,"volumeNotional":1970696141.22123,"tradesDone":1138634}
{"date":"2021-10-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48211.35267,"high":49525.55914,"low":47010.43965,"close":49231.90866,"volume":63801.44722,"volumeNotional":3141067021.73955,"tradesDone":1555156}
{"date":"2021-10-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49232.51878,"high":51893.18602,"low":49036.82866,"close":51480.53217,"volume":74827.06663,"volumeNotional":3852137211.1578,"tradesDone":1757225}
{"date":"2021-10-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":51482.31669,"high":55752.89793,"low":50395.98858,"close":55324.11462,"volume":101315.78236,"volumeNotional":5605205955.95666,"tradesDone":2245418}
{"date":"2021-10-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55323.84622,"high":55339.24615,"low":53506.45495,"close":53789.14543,"volume":71355.97063,"volumeNotional":3838176681.24351,"tradesDone":1794292}
{"date":"2021-10-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53791.0221,"high":56025.94498,"low":53623.86722,"close":53953.37519,"volume":62929.93495,"volumeNotional":3395282390.92466,"tradesDone":1659113}
{"date":"2021-10-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53956.42503,"high":55489.4628,"low":53664.42907,"close":54951.956,"volume":65324.67703,"volumeNotional":3589718777.55453,"tradesDone":1655419}
{"date":"2021-10-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54952.91118,"high":56547.44894,"low":54084.93122,"close":54664.55052,"volume":101749.49534,"volumeNotional":5562090428.18938,"tradesDone":2329162}
{"date":"2021-10-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54665.63754,"high":57838.26405,"low":54483.7363,"close":57476.77025,"volume":74110.30646,"volumeNotional":4259621057.21659,"tradesDone":1844521}
{"date":"2021-10-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57474.29026,"high":57677.30391,"low":54098.24028,"close":55999.93527,"volume":72896.05015,"volumeNotional":4082174089.85192,"tradesDone":1704939}
{"date":"2021-10-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":55999.07112,"high":57777.27207,"low":54189.81172,"close":57367.49576,"volume":71873.0964,"volumeNotional":4123179552.85662,"tradesDone":1692090}
{"date":"2021-10-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57370.31838,"high":58526.31094,"low":56823.96267,"close":57349.86176,"volume":59041.93783,"volumeNotional":3386046972.42434,"tradesDone":1545692}
{"date":"2021-10-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57350.69513,"high":62893.92343,"low":56858.66547,"close":61680.11726,"volume":108856.65559,"volumeNotional":6714291281.87102,"tradesDone":2637875}
{"date":"2021-10-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61677.73097,"high":62367.99065,"low":60150.27936,"close":60874.91653,"volume":50070.14156,"volumeNotional":3048015688.13576,"tradesDone":1583709}
{"date":"2021-10-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60873.36856,"high":61718.83124,"low":59245.8992,"close":61526.0624,"volume":50072.80605,"volumeNotional":3080782589.93134,"tradesDone":1457007}
{"date":"2021-10-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61527.57556,"high":62688.50963,"low":59863.10553,"close":62018.60367,"volume":80922.9207,"volumeNotional":5018726546.66284,"tradesDone":1921473}
{"date":"2021-10-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":62014.33658,"high":64480.95803,"low":61472.06324,"close":64283.49905,"volume":79626.86193,"volumeNotional":5118693303.16911,"tradesDone":1990668}
{"date":"2021-10-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":64283.72103,"high":66975.43941,"low":63501.09806,"close":66032.18422,"volume":67610.62232,"volumeNotional":4464477068.90233,"tradesDone":1744568}
{"date":"2021-10-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":65970.11023,"high":66641.93933,"low":61762.21381,"close":62199.58291,"volume":93861.11317,"volumeNotional":5838122090.90221,"tradesDone":2391374}
{"date":"2021-10-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":62195.95859,"high":63735.70727,"low":60074.98307,"close":60690.29879,"volume":62415.0859,"volumeNotional":3787990212.38045,"tradesDone":1636938}
{"date":"2021-10-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60687.91477,"high":61748.67404,"low":59929.80236,"close":61291.48465,"volume":34826.87026,"volumeNotional":2134590584.01122,"tradesDone":1162260}
{"date":"2021-10-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61290.30153,"high":61495.39797,"low":59514.85042,"close":60853.01797,"volume":37518.61308,"volumeNotional":2283120835.6298,"tradesDone":1221390}
{"date":"2021-10-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60850.37219,"high":63708.03112,"low":60649.07707,"close":63081.24904,"volume":50292.77428,"volumeNotional":3172531019.37294,"tradesDone":1441542}
{"date":"2021-10-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63081.9192,"high":63296.54537,"low":59829.69127,"close":60325.24091,"volume":46800.81284,"volumeNotional":2823270309.02522,"tradesDone":1418791}
{"date":"2021-10-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60325.57343,"high":61489.50852,"low":58095.61808,"close":58430.21405,"volume":59176.08086,"volumeNotional":3457671070.85578,"tradesDone":1693608}
{"date":"2021-10-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58432.79003,"high":62240.95662,"low":57995.61315,"close":60589.08404,"volume":56798.90892,"volumeNotional":3441393865.96334,"tradesDone":1599840}
{"date":"2021-10-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60580.83512,"high":62940.30846,"low":60180.96909,"close":62259.35178,"volume":54382.58335,"volumeNotional":3385824387.2133,"tradesDone":1617544}
{"date":"2021-10-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":62259.90163,"high":62361.9878,"low":60801.94864,"close":61866.55837,"volume":36210.1608,"volumeNotional":2240198026.49462,"tradesDone":1327110}
{"date":"2021-10-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61866.83449,"high":62410.85108,"low":60104.05849,"close":61309.79214,"volume":42884.72811,"volumeNotional":2629253766.44573,"tradesDone":1492001}
{"date":"2021-11-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61312.37117,"high":62454.40076,"low":59558.02478,"close":60922.82866,"volume":50464.8356,"volumeNotional":3074460532.63483,"tradesDone":1552781}
{"date":"2021-11-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60922.90344,"high":64236.01458,"low":60639.76952,"close":63228.13576,"volume":52912.61066,"volumeNotional":3345565730.20994,"tradesDone":1701890}
{"date":"2021-11-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63233.23988,"high":63462.4275,"low":61133.05815,"close":62907.65487,"volume":46902.49142,"volumeNotional":2950525742.90106,"tradesDone":1527351}
{"date":"2021-11-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":62897.48117,"high":63091.42215,"low":60691.31849,"close":61406.97015,"volume":42811.37836,"volumeNotional":2628917033.17062,"tradesDone":1508982}
{"date":"2021-11-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61407.7979,"high":62640.33568,"low":60728.49526,"close":60957.6028,"volume":41318.45427,"volumeNotional":2518673923.94032,"tradesDone":1427763}
{"date":"2021-11-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60959.11352,"high":61570.5207,"low":60070.64302,"close":61486.91354,"volume":33278.809,"volumeNotional":2046211251.69751,"tradesDone":1196284}
{"date":"2021-11-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":61486.58584,"high":63293.60642,"low":61345.10765,"close":63280.06154,"volume":34366.38201,"volumeNotional":2174706768.59706,"tradesDone":1243675}
{"date":"2021-11-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63283.31312,"high":67772.62914,"low":63283.30678,"close":67532.23863,"volume":65777.89852,"volumeNotional":4442128739.48523,"tradesDone":2012454}
{"date":"2021-11-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":67531.98255,"high":68522.00646,"low":66326.96129,"close":66942.38007,"volume":52140.02431,"volumeNotional":3490377324.58018,"tradesDone":1607671}
{"date":"2021-11-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":66944.85756,"high":68990.66645,"low":63319.6921,"close":64897.49847,"volume":61210.0255,"volumeNotional":3972377536.16589,"tradesDone":1744318}
{"date":"2021-11-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":64869.73397,"high":65595.96856,"low":64109.0182,"close":64783.43278,"volume":47337.61519,"volumeNotional":3066693212.08486,"tradesDone":1525085}
{"date":"2021-11-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":64782.99132,"high":65405.96503,"low":62295.97285,"close":64127.36404,"volume":54626.15413,"volumeNotional":3503031272.3246,"tradesDone":1621739}
{"date":"2021-11-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":64128.48533,"high":64995.88499,"low":63371.95429,"close":64385.76764,"volume":29643.10395,"volumeNotional":1908594003.18587,"tradesDone":1118752}
{"date":"2021-11-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":64385.13582,"high":65536.66511,"low":63580.00436,"close":65513.13493,"volume":34001.02663,"volumeNotional":2227513845.22394,"tradesDone":1165461}
{"date":"2021-11-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":65511.26611,"high":66376.50518,"low":63410.38071,"close":63605.68276,"volume":50764.46837,"volumeNotional":3228908670.1348,"tradesDone":1503499}
{"date":"2021-11-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":63602.61065,"high":63610.12185,"low":58802.16344,"close":60073.58993,"volume":84273.9408,"volumeNotional":5062638161.59273,"tradesDone":2231796}
{"date":"2021-11-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60072.26854,"high":60838.76395,"low":58491.91737,"close":60347.9685,"volume":65576.1117,"volumeNotional":3957385122.98943,"tradesDone":1739510}
{"date":"2021-11-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":60348.2993,"high":60967.64225,"low":56495.88473,"close":56904.78676,"volume":71966.82903,"volumeNotional":4095257059.26003,"tradesDone":1914910}
{"date":"2021-11-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56898.17561,"high":58344.58365,"low":55547.92847,"close":58074.81467,"volume":68833.04267,"volumeNotional":3997466196.15712,"tradesDone":1851222}
{"date":"2021-11-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58075.34711,"high":59858.66063,"low":57375.29877,"close":59723.30681,"volume":42429.72826,"volumeNotional":2534043678.81278,"tradesDone":1467523}
{"date":"2021-11-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":59721.58039,"high":60037.95414,"low":58498.25955,"close":58647.27968,"volume":40333.65794,"volumeNotional":2365459317.74518,"tradesDone":1475058}
{"date":"2021-11-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58646.38508,"high":59387.16417,"low":55644.81485,"close":56265.54091,"volume":66858.70174,"volumeNotional":3761841017.50965,"tradesDone":1903117}
{"date":"2021-11-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56283.3713,"high":57867.70551,"low":55484.65091,"close":57576.09844,"volume":10115.68929,"volumeNotional":582421922.26589,"tradesDone":201678}
{"date":"2021-11-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57579.08092,"high":57757.15568,"low":55896.91879,"close":57173.26417,"volume":6090.90308,"volumeNotional":348236810.77019,"tradesDone":154266}
{"date":"2021-11-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57145.00274,"high":59409.74016,"low":57010.07781,"close":58968.9854,"volume":50899.26287,"volumeNotional":3001477889.30953,"tradesDone":1661879}
{"date":"2021-11-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":58977.78303,"high":59176.47764,"low":53517.95528,"close":53729.05403,"volume":75652.67018,"volumeNotional":4064746403.61658,"tradesDone":2020285}
{"date":"2021-11-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53742.69561,"high":55291.69315,"low":53621.12989,"close":54735.96561,"volume":40480.00277,"volumeNotional":2215712039.12949,"tradesDone":1435453}
{"date":"2021-11-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":54730.8902,"high":57454.61857,"low":53476.3446,"close":57291.75313,"volume":44076.83563,"volumeNotional":2525239185.77293,"tradesDone":1420783}
{"date":"2021-11-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57291.86573,"high":58845.47153,"low":56693.54993,"close":57798.56357,"volume":54180.61065,"volumeNotional":3131561468.47408,"tradesDone":1534625}
{"date":"2021-11-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57800.02649,"high":59194.27428,"low":55890.85465,"close":56960.63358,"volume":59687.81927,"volumeNotional":3399856002.50497,"tradesDone":1720407}
{"date":"2021-12-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56954.2726,"high":59058.81306,"low":56468.56318,"close":57201.11506,"volume":61805.68044,"volumeNotional":3535353838.50531,"tradesDone":1829925}
{"date":"2021-12-02","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":57200.1014,"high":57390.81622,"low":55832.08777,"close":56487.66359,"volume":51652.38743,"volumeNotional":2917722685.0461,"tradesDone":1630770}
{"date":"2021-12-03","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":56503.55901,"high":57458.51223,"low":52697.68597,"close":53624.36221,"volume":64706.64933,"volumeNotional":3469852801.51862,"tradesDone":1819017}
{"date":"2021-12-04","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":53627.76148,"high":53867.93131,"low":44149.60958,"close":49195.26889,"volume":99099.95892,"volumeNotional":4875249126.44926,"tradesDone":2583677}
{"date":"2021-12-05","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49217.82755,"high":49731.80775,"low":47763.06238,"close":49430.35095,"volume":65266.05804,"volumeNotional":3226124153.64805,"tradesDone":1792184}
{"date":"2021-12-06","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49429.37222,"high":50947.04582,"low":47196.84075,"close":50475.79519,"volume":72179.73197,"volumeNotional":3643329367.60719,"tradesDone":1880398}
{"date":"2021-12-07","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50470.86437,"high":51953.15041,"low":50046.34495,"close":50602.9474,"volume":55028.34128,"volumeNotional":2784596259.39554,"tradesDone":1541811}
{"date":"2021-12-08","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50603.79938,"high":51209.7955,"low":48614.29845,"close":50484.08426,"volume":49370.72931,"volumeNotional":2492436058.55936,"tradesDone":1340207}
{"date":"2021-12-09","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50489.06149,"high":50811.75639,"low":47327.3741,"close":47559.64753,"volume":54681.96149,"volumeNotional":2600654814.8294,"tradesDone":1495700}
{"date":"2021-12-10","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47559.01803,"high":50052.20066,"low":47030.14255,"close":47156.64249,"volume":57515.98943,"volumeNotional":2712260951.44233,"tradesDone":1493805}
{"date":"2021-12-11","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47156.13223,"high":49497.68367,"low":46864.00998,"close":49397.57985,"volume":43353.8785,"volumeNotional":2141576675.16827,"tradesDone":1261468}
{"date":"2021-12-12","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":49402.60806,"high":50790.62734,"low":48640.77748,"close":50071.4193,"volume":40894.00529,"volumeNotional":2047620885.79648,"tradesDone":1177382}
{"date":"2021-12-13","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50072.98454,"high":50203.99059,"low":45789.90757,"close":46716.17554,"volume":64084.03001,"volumeNotional":2993760795.25809,"tradesDone":1621280}
{"date":"2021-12-14","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46713.27142,"high":48694.38873,"low":46299.54496,"close":48352.89684,"volume":58657.28902,"volumeNotional":2836249845.05043,"tradesDone":1554478}
{"date":"2021-12-15","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48354.3464,"high":49503.07548,"low":46599.98573,"close":48876.01198,"volume":61753.91466,"volumeNotional":3018285072.31661,"tradesDone":1535633}
{"date":"2021-12-16","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48872.05216,"high":49394.84513,"low":47517.75018,"close":47635.48823,"volume":47822.30465,"volumeNotional":2278038830.0526,"tradesDone":1323553}
{"date":"2021-12-17","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47636.13412,"high":48025.61992,"low":45470.21792,"close":46148.00478,"volume":52523.29801,"volumeNotional":2423845407.70437,"tradesDone":1344686}
{"date":"2021-12-18","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46143.86737,"high":47372.38603,"low":45510.67875,"close":46844.78012,"volume":34310.89306,"volumeNotional":1607286240.99014,"tradesDone":1072641}
{"date":"2021-12-19","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46843.85924,"high":48142.13666,"low":46417.66104,"close":46685.76247,"volume":42149.06565,"volumeNotional":1967761267.215,"tradesDone":1130409}
{"date":"2021-12-20","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46684.45247,"high":47481.22747,"low":45566.27945,"close":46915.43612,"volume":54369.0057,"volumeNotional":2550745613.92589,"tradesDone":1381772}
{"date":"2021-12-21","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46917.39015,"high":49334.55844,"low":46640.41153,"close":48900.71922,"volume":55463.34957,"volumeNotional":2712197684.28249,"tradesDone":1332021}
{"date":"2021-12-22","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48898.79344,"high":49582.37016,"low":48433.88351,"close":48597.48788,"volume":38081.4174,"volumeNotional":1850661220.54979,"tradesDone":1081326}
{"date":"2021-12-23","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":48598.83153,"high":51370.7113,"low":47971.96247,"close":50838.71516,"volume":46675.10622,"volumeNotional":2372902430.08722,"tradesDone":1251916}
{"date":"2021-12-24","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50838.94784,"high":51830.2993,"low":50403.98946,"close":50828.59761,"volume":43749.69011,"volumeNotional":2223735394.34646,"tradesDone":1229599}
{"date":"2021-12-25","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50827.69783,"high":51160.38821,"low":50236.06722,"close":50409.907,"volume":26660.80099,"volumeNotional":1343968498.43586,"tradesDone":942403}
{"date":"2021-12-26","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50409.26423,"high":51284.63262,"low":49452.90062,"close":50783.95038,"volume":32208.18067,"volumeNotional":1635658648.6151,"tradesDone":1038375}
{"date":"2021-12-27","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50786.18463,"high":52091.46423,"low":50460.64385,"close":50704.3271,"volume":44366.65635,"volumeNotional":2249581455.88914,"tradesDone":1255665}
{"date":"2021-12-28","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":50707.70159,"high":50709.34824,"low":47311.19447,"close":47544.8287,"volume":63873.85288,"volumeNotional":3036871393.41228,"tradesDone":1525213}
{"date":"2021-12-29","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47544.1863,"high":48143.84838,"low":46138.00019,"close":46466.5142,"volume":55828.11125,"volumeNotional":2594137723.98507,"tradesDone":1294513}
{"date":"2021-12-30","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46467.84085,"high":47912.72267,"low":45944.47996,"close":47123.45606,"volume":57111.36078,"volumeNotional":2691284700.60371,"tradesDone":1219775}
{"date":"2021-12-31","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":47124.43688,"high":48565.91491,"low":45668.75798,"close":46213.79434,"volume":53758.25674,"volumeNotional":2484373021.15728,"tradesDone":1430681}
{"date":"2022-01-01","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":46213.35871,"high":47934.636,"low":46205.87923,"close":47728.40499,"volume":32465.77486,"volumeNotional":1549539650.51877,"tradesDone":1076630}
{"date":"2018-01-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.56178,"high":763.41503,"low":717.36028,"close":754.03619,"volume":99329,"volumeNotional":74897660.48233,"tradesDone":0}
{"date":"2018-01-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.92932,"high":893.56367,"low":749.71391,"close":856.98159,"volume":223719,"volumeNotional":191723063.64003,"tradesDone":0}
{"date":"2018-01-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.10896,"high":951.03742,"low":823.04526,"close":937.05911,"volume":162080,"volumeNotional":151878541.35212,"tradesDone":0}
{"date":"2018-01-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":936.7041,"high":1005.12488,"low":890.99343,"close":942.0022,"volume":175892,"volumeNotional":165690650.62157,"tradesDone":0}
{"date":"2018-01-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.77344,"high":1034.14626,"low":930.36839,"close":962.68726,"volume":174065,"volumeNotional":167570157.35548,"tradesDone":0}
{"date":"2018-01-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.4644,"high":1016.27069,"low":949.18265,"close":1003.90559,"volume":106036,"volumeNotional":106450133.13985,"tradesDone":0}
{"date":"2018-01-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1003.96916,"high":1121.50143,"low":998.9579,"close":1119.92138,"volume":114022,"volumeNotional":127695676.07981,"tradesDone":0}
{"date":"2018-01-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1119.98287,"high":1234.62351,"low":925.05817,"close":1131.17217,"volume":275594,"volumeNotional":311744262.82281,"tradesDone":0}
{"date":"2018-01-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1131.21603,"high":1315.5611,"low":1111.97506,"close":1286.89715,"volume":196431,"volumeNotional":252786494.35607,"tradesDone":0}
{"date":"2018-01-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1287.08017,"high":1423.24472,"low":1201.85686,"close":1245.84711,"volume":258054,"volumeNotional":321495830.2899,"tradesDone":0}
{"date":"2018-01-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1247.09304,"high":1331.37474,"low":1046.30654,"close":1139.46367,"volume":285776,"volumeNotional":325631370.55023,"tradesDone":0}
{"date":"2018-01-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1136.941,"high":1287.80386,"low":1070.7852,"close":1255.53679,"volume":141300,"volumeNotional":177407348.39318,"tradesDone":0}
{"date":"2018-01-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1255.73103,"high":1425.42042,"low":1252.89366,"close":1385.37433,"volume":121904,"volumeNotional":168882672.4936,"tradesDone":0}
{"date":"2018-01-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1386.60448,"high":1391.26458,"low":1230.02444,"close":1343.59564,"volume":134750,"volumeNotional":181049512.48821,"tradesDone":0}
{"date":"2018-01-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1347.99572,"high":1382.00943,"low":1259.92147,"close":1272.1604,"volume":90666,"volumeNotional":115341695.16122,"tradesDone":0}
{"date":"2018-01-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1270.95053,"high":1276.28032,"low":916.594,"close":1047.94665,"volume":294565,"volumeNotional":308688405.46,"tradesDone":0}
{"date":"2018-01-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1023.12575,"high":1089.80076,"low":769.01333,"close":1015.75892,"volume":96744,"volumeNotional":98268581.32635,"tradesDone":0}
{"date":"2018-01-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1016.17882,"high":1082.35473,"low":928.94963,"close":994.16482,"volume":58741,"volumeNotional":58398235.88089,"tradesDone":0}
{"date":"2018-01-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":989.67493,"high":1073.69776,"low":960.05376,"close":1025.89647,"volume":34882,"volumeNotional":35785320.75,"tradesDone":0}
{"date":"2018-01-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.75234,"high":1165.34033,"low":1025.66963,"close":1147.50529,"volume":24837,"volumeNotional":28500588.88571,"tradesDone":0}
{"date":"2018-01-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1147.53107,"high":1148.56067,"low":994.88981,"close":1046.10176,"volume":32415,"volumeNotional":33909388.38903,"tradesDone":0}
{"date":"2018-01-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1046.05701,"high":1084.79438,"low":907.20536,"close":994.81713,"volume":36169,"volumeNotional":35981540.61224,"tradesDone":0}
{"date":"2018-01-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":994.68668,"high":1023.1382,"low":906.77214,"close":984.57282,"volume":36684,"volumeNotional":36118069.29663,"tradesDone":0}
{"date":"2018-01-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":983.79764,"high":1068.33246,"low":952.34809,"close":1062.70931,"volume":27860,"volumeNotional":29607081.49126,"tradesDone":0}
{"date":"2018-01-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.45575,"high":1101.74593,"low":1023.76091,"close":1049.90792,"volume":26421,"volumeNotional":27739617.16243,"tradesDone":0}
{"date":"2018-01-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.82595,"high":1077.23566,"low":981.68771,"close":1047.10447,"volume":32738,"volumeNotional":34280106.16437,"tradesDone":0}
{"date":"2018-01-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1047.12318,"high":1126.92366,"low":1029.45939,"close":1115.02202,"volume":24078,"volumeNotional":26847500.1814,"tradesDone":0}
{"date":"2018-01-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1114.18509,"high":1269.30818,"low":1110.87533,"close":1245.8725,"volume":40404,"volumeNotional":50338232.66,"tradesDone":0}
{"date":"2018-01-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1245.9352,"high":1259.40243,"low":1157.42406,"close":1177.19796,"volume":27394,"volumeNotional":32248160.81069,"tradesDone":0}
{"date":"2018-01-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1177.3049,"high":1179.26267,"low":1044.0054,"close":1076.49129,"volume":40862,"volumeNotional":43987587.10142,"tradesDone":0}
{"date":"2018-01-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1076.39561,"high":1130.04234,"low":1024.56448,"close":1125.1244,"volume":26506,"volumeNotional":29822547.34903,"tradesDone":0}
{"date":"2018-02-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1124.37656,"high":1165.58797,"low":981.61959,"close":1039.52094,"volume":44998,"volumeNotional":46776363.25074,"tradesDone":0}
{"date":"2018-02-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1039.73387,"high":1041.23473,"low":776.78776,"close":928.62786,"volume":87640,"volumeNotional":81384945.24976,"tradesDone":0}
{"date":"2018-02-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":928.62319,"high":1002.8397,"low":852.72439,"close":971.57783,"volume":29287,"volumeNotional":28454599.82969,"tradesDone":0}
{"date":"2018-02-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":971.69204,"high":973.21859,"low":789.24505,"close":829.28577,"volume":33290,"volumeNotional":27606923.4,"tradesDone":0}
{"date":"2018-02-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.10792,"high":861.5077,"low":647.72904,"close":704.46425,"volume":70916,"volumeNotional":49957786.97585,"tradesDone":0}
{"date":"2018-02-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.28186,"high":809.41163,"low":565.25969,"close":792.01299,"volume":108180,"volumeNotional":85679965.42152,"tradesDone":0}
{"date":"2018-02-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":794.18999,"high":861.80306,"low":722.26171,"close":754.64921,"volume":47372,"volumeNotional":35749242.61,"tradesDone":0}
{"date":"2018-02-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.22195,"high":848.35695,"low":752.61906,"close":821.52062,"volume":29028,"volumeNotional":23847100.55,"tradesDone":0}
{"date":"2018-02-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.923,"high":884.43818,"low":787.94256,"close":880.69304,"volume":25260,"volumeNotional":22246306.13203,"tradesDone":0}
{"date":"2018-02-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.6008,"high":910.4594,"low":816.56559,"close":852.88586,"volume":24570,"volumeNotional":20955405.45786,"tradesDone":0}
{"date":"2018-02-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":852.84872,"high":855.17284,"low":779.02489,"close":811.46578,"volume":23495,"volumeNotional":19065388.39819,"tradesDone":0}
{"date":"2018-02-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.09299,"high":875.32778,"low":809.83493,"close":867.30551,"volume":7410,"volumeNotional":6426733.86,"tradesDone":0}
{"date":"2018-02-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.21407,"high":869.26857,"low":823.17445,"close":840.6654,"volume":256216.83481,"volumeNotional":215392628.44018,"tradesDone":146758}
{"date":"2018-02-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.6634,"high":921.1526,"low":839.27653,"close":917.76945,"volume":450495.15948,"volumeNotional":413450696.8564,"tradesDone":277519}
{"date":"2018-02-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.11879,"high":947.16692,"low":905.25523,"close":926.9688,"volume":321659.41515,"volumeNotional":298168242.96684,"tradesDone":114096}
{"date":"2018-02-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":926.7536,"high":945.03684,"low":908.55259,"close":937.44546,"volume":235758.08983,"volumeNotional":221010351.74465,"tradesDone":98089}
{"date":"2018-02-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.64507,"high":975.70821,"low":934.67287,"close":974.22016,"volume":207131.06686,"volumeNotional":201791261.63067,"tradesDone":88232}
{"date":"2018-02-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":974.08369,"high":981.0466,"low":903.73348,"close":914.57374,"volume":263988.77035,"volumeNotional":241437196.26353,"tradesDone":105673}
{"date":"2018-02-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":918.29262,"high":955.99921,"low":909.82728,"close":939.27157,"volume":219270.51615,"volumeNotional":205954561.39934,"tradesDone":218699}
{"date":"2018-02-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.52984,"high":959.07993,"low":891.07733,"close":898.45058,"volume":219984.73218,"volumeNotional":197645411.16786,"tradesDone":102795}
{"date":"2018-02-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":883.10972,"high":899.59123,"low":817.53237,"close":840.05811,"volume":251231.22969,"volumeNotional":211048830.99866,"tradesDone":93836}
{"date":"2018-02-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.09631,"high":871.10631,"low":789.82715,"close":804.57199,"volume":273233.39148,"volumeNotional":219835934.46139,"tradesDone":103490}
{"date":"2018-02-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":804.67908,"high":883.21644,"low":787.43699,"close":854.66575,"volume":256330.5305,"volumeNotional":219076924.63687,"tradesDone":92098}
{"date":"2018-02-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.98683,"high":874.8238,"low":809.72333,"close":833.52463,"volume":172943.10333,"volumeNotional":144152336.08066,"tradesDone":67355}
{"date":"2018-02-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.15376,"high":849.86191,"low":816.16407,"close":840.81196,"volume":185628.88512,"volumeNotional":156078986.33663,"tradesDone":161183}
{"date":"2018-02-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.27178,"high":881.28843,"low":832.83428,"close":867.76427,"volume":269633.4476,"volumeNotional":233978271.76108,"tradesDone":197981}
{"date":"2018-02-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.79975,"high":895.35729,"low":861.32269,"close":872.55099,"volume":210596.45551,"volumeNotional":183756145.2255,"tradesDone":154247}
{"date":"2018-02-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.79716,"high":888.50572,"low":850.78473,"close":851.87146,"volume":140406.96577,"volumeNotional":119608686.3252,"tradesDone":68127}
{"date":"2018-03-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.86434,"high":882.44746,"low":846.20493,"close":869.15126,"volume":164906.50974,"volumeNotional":143328700.09553,"tradesDone":101885}
{"date":"2018-03-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.73835,"high":877.92415,"low":849.6706,"close":855.5242,"volume":98529.55063,"volumeNotional":84294415.12382,"tradesDone":53412}
{"date":"2018-03-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.73605,"high":869.10596,"low":852.49224,"close":855.65948,"volume":77151.05736,"volumeNotional":66015033.33092,"tradesDone":50410}
{"date":"2018-03-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.26163,"high":868.01299,"low":837.73205,"close":865.41638,"volume":81036.92584,"volumeNotional":70130682.72521,"tradesDone":58358}
{"date":"2018-03-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.31211,"high":869.7796,"low":850.32539,"close":851.14634,"volume":128566.35791,"volumeNotional":109428784.431,"tradesDone":104596}
{"date":"2018-03-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.60734,"high":849.76153,"low":802.94975,"close":815.0554,"volume":194499.37766,"volumeNotional":158527768.02141,"tradesDone":109586}
{"date":"2018-03-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":814.68857,"high":825.3967,"low":733.21717,"close":753.98673,"volume":337119.49003,"volumeNotional":254183622.68348,"tradesDone":200996}
{"date":"2018-03-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":749.33272,"high":769.00561,"low":687.62945,"close":698.38086,"volume":293256.37132,"volumeNotional":204804637.00674,"tradesDone":169321}
{"date":"2018-03-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.48342,"high":729.76061,"low":641.29957,"close":725.61589,"volume":417498.7383,"volumeNotional":302943717.21508,"tradesDone":176580}
{"date":"2018-03-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.85903,"high":747.59746,"low":678.08151,"close":681.71563,"volume":191254.98892,"volumeNotional":130381515.18824,"tradesDone":91695}
{"date":"2018-03-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.28431,"high":735.48058,"low":662.40463,"close":720.33211,"volume":213933.02423,"volumeNotional":154102827.02042,"tradesDone":99860}
{"date":"2018-03-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.14111,"high":739.02061,"low":677.31666,"close":697.01164,"volume":213363.17822,"volumeNotional":148716618.08879,"tradesDone":98796}
{"date":"2018-03-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.9508,"high":714.34962,"low":678.68131,"close":688.69421,"volume":244315.26776,"volumeNotional":168258509.89836,"tradesDone":158479}
{"date":"2018-03-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.6624,"high":703.1122,"low":586.64531,"close":613.07402,"volume":338382.02755,"volumeNotional":207453229.77494,"tradesDone":114354}
{"date":"2018-03-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":612.85159,"high":621.54849,"low":571.12226,"close":610.57337,"volume":374482.35169,"volumeNotional":228648949.9313,"tradesDone":119938}
{"date":"2018-03-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.83608,"high":626.82792,"low":584.50913,"close":600.13047,"volume":232116.3158,"volumeNotional":139300073.56298,"tradesDone":87020}
{"date":"2018-03-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.68066,"high":611.79617,"low":543.55415,"close":550.62194,"volume":241862.76785,"volumeNotional":133174945.92648,"tradesDone":85382}
{"date":"2018-03-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":551.66446,"high":570.1201,"low":456.38292,"close":538.52654,"volume":1043899.06254,"volumeNotional":562167353.99653,"tradesDone":231726}
{"date":"2018-03-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.6866,"high":559.60758,"low":514.79986,"close":555.69633,"volume":529187.58612,"volumeNotional":294067598.96552,"tradesDone":157563}
{"date":"2018-03-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":552.38988,"high":567.7531,"low":518.39907,"close":557.17645,"volume":438675.93033,"volumeNotional":244419897.55527,"tradesDone":179157}
{"date":"2018-03-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.31188,"high":590.73367,"low":545.82042,"close":559.79802,"volume":341457.99221,"volumeNotional":191147507.30961,"tradesDone":132466}
{"date":"2018-03-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.54883,"high":578.72816,"low":516.04804,"close":539.81304,"volume":387381.92599,"volumeNotional":209113814.03939,"tradesDone":199711}
{"date":"2018-03-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.69757,"high":544.48621,"low":506.21444,"close":543.78802,"volume":387695.34345,"volumeNotional":210824083.32888,"tradesDone":205835}
{"date":"2018-03-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":544.01431,"high":546.56762,"low":519.91791,"close":524.09809,"volume":222763.74345,"volumeNotional":116750053.53716,"tradesDone":122120}
{"date":"2018-03-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.93266,"high":537.17369,"low":512.92763,"close":523.22498,"volume":135372.53684,"volumeNotional":70830292.31869,"tradesDone":58440}
{"date":"2018-03-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.82275,"high":522.27554,"low":466.97895,"close":485.80068,"volume":408973.8932,"volumeNotional":198679794.78844,"tradesDone":152125}
{"date":"2018-03-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.80164,"high":492.03708,"low":446.43767,"close":450.16231,"volume":625493.39034,"volumeNotional":281573548.01018,"tradesDone":265561}
{"date":"2018-03-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.87406,"high":465.07034,"low":439.53726,"close":445.80842,"volume":322787.38123,"volumeNotional":143901332.19479,"tradesDone":124686}
{"date":"2018-03-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.78931,"high":448.60197,"low":379.8657,"close":383.9822,"volume":1074596.93098,"volumeNotional":412626088.66809,"tradesDone":358471}
{"date":"2018-03-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.90334,"high":411.5093,"low":364.74116,"close":393.38776,"volume":882325.99592,"volumeNotional":347096243.15235,"tradesDone":217413}
{"date":"2018-03-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.92039,"high":423.22925,"low":389.29682,"close":394.17859,"volume":396251.68011,"volumeNotional":156193929.87512,"tradesDone":109310}
{"date":"2018-04-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.11095,"high":399.07912,"low":358.40466,"close":378.87589,"volume":621712.70122,"volumeNotional":235551954.86276,"tradesDone":217116}
{"date":"2018-04-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.99515,"high":394.64279,"low":375.44234,"close":384.7177,"volume":374730.96042,"volumeNotional":144165634.04561,"tradesDone":133582}
{"date":"2018-04-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.00783,"high":420.37327,"low":381.81114,"close":417.30343,"volume":430683.8118,"volumeNotional":179725832.13079,"tradesDone":144701}
{"date":"2018-04-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.13134,"high":417.07151,"low":370.0242,"close":379.7122,"volume":429044.60938,"volumeNotional":162913470.60307,"tradesDone":125851}
{"date":"2018-04-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.36768,"high":391.72969,"low":367.59288,"close":384.94631,"volume":325388.67955,"volumeNotional":125257171.79494,"tradesDone":97926}
{"date":"2018-04-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.71662,"high":386.178,"low":363.45655,"close":370.40502,"volume":269930.72091,"volumeNotional":99983694.90731,"tradesDone":80838}
{"date":"2018-04-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.41305,"high":402.20197,"low":369.49857,"close":384.95101,"volume":215017.303,"volumeNotional":82771127.17255,"tradesDone":64685}
{"date":"2018-04-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.1697,"high":405.30205,"low":385.00154,"close":400.89797,"volume":201663.27375,"volumeNotional":80846397.52213,"tradesDone":64667}
{"date":"2018-04-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.01883,"high":431.46268,"low":387.85121,"close":399.1383,"volume":475834.78878,"volumeNotional":189923888.12551,"tradesDone":129104}
{"date":"2018-04-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.26891,"high":418.4945,"low":391.76524,"close":415.61312,"volume":247193.84501,"volumeNotional":102737004.20364,"tradesDone":94863}
{"date":"2018-04-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.00081,"high":433.66191,"low":410.78046,"close":430.33877,"volume":312384.50278,"volumeNotional":134431161.93413,"tradesDone":112132}
{"date":"2018-04-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.18877,"high":498.86582,"low":411.79707,"close":494.49266,"volume":826651.8472,"volumeNotional":408773272.20824,"tradesDone":317530}
{"date":"2018-04-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.16984,"high":529.19186,"low":480.63619,"close":495.71755,"volume":945513.99066,"volumeNotional":468707882.33316,"tradesDone":379594}
{"date":"2018-04-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.67322,"high":515.08796,"low":486.86658,"close":502.85021,"volume":409906.69393,"volumeNotional":206121665.96587,"tradesDone":199178}
{"date":"2018-04-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.80153,"high":534.67106,"low":502.60183,"close":534.05947,"volume":482589.75998,"volumeNotional":257731630.79412,"tradesDone":205673}
{"date":"2018-04-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.84118,"high":537.59041,"low":498.76337,"close":511.64937,"volume":508823.64201,"volumeNotional":260339296.84987,"tradesDone":212128}
{"date":"2018-04-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.84159,"high":522.67197,"low":501.04195,"close":503.12313,"volume":382995.22294,"volumeNotional":192693757.19451,"tradesDone":179476}
{"date":"2018-04-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.13107,"high":527.13588,"low":501.69071,"close":525.94989,"volume":324576.53202,"volumeNotional":170710992.60819,"tradesDone":150849}
{"date":"2018-04-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.03965,"high":570.65075,"low":521.5143,"close":567.60197,"volume":477745.86182,"volumeNotional":271169492.75396,"tradesDone":207536}
{"date":"2018-04-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.77001,"high":622.38704,"low":557.57874,"close":617.0573,"volume":609899.86366,"volumeNotional":376343162.09611,"tradesDone":258239}
{"date":"2018-04-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.8772,"high":624.9592,"low":573.64118,"close":604.90795,"volume":525738.10937,"volumeNotional":318023162.268,"tradesDone":281405}
{"date":"2018-04-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.95191,"high":645.37545,"low":590.75387,"close":621.31146,"volume":433511.37384,"volumeNotional":269345585.66763,"tradesDone":226468}
{"date":"2018-04-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":622.33365,"high":649.48389,"low":619.85799,"close":644.28689,"volume":346801.9449,"volumeNotional":223439946.76907,"tradesDone":174786}
{"date":"2018-04-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":644.0138,"high":711.35374,"low":643.71217,"close":703.0725,"volume":614040.47557,"volumeNotional":431714971.27654,"tradesDone":262984}
{"date":"2018-04-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.00896,"high":703.94755,"low":594.77751,"close":617.91474,"volume":1169089.86834,"volumeNotional":722397864.84107,"tradesDone":376081}
{"date":"2018-04-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":617.79688,"high":664.40132,"low":599.98194,"close":659.53611,"volume":598888.13719,"volumeNotional":394988354.25585,"tradesDone":277053}
{"date":"2018-04-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":661.41129,"high":686.90181,"low":639.16643,"close":645.65441,"volume":469153.78695,"volumeNotional":302911212.62059,"tradesDone":228109}
{"date":"2018-04-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":648.44833,"high":697.23599,"low":644.31669,"close":683.12921,"volume":292944.80789,"volumeNotional":200119156.59501,"tradesDone":138234}
{"date":"2018-04-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.19287,"high":699.70352,"low":664.61483,"close":689.90078,"volume":363177.54346,"volumeNotional":250556470.30518,"tradesDone":223503}
{"date":"2018-04-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.90418,"high":694.65792,"low":662.83967,"close":670.34916,"volume":379427.80172,"volumeNotional":254349106.68305,"tradesDone":200531}
{"date":"2018-05-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.50634,"high":676.15523,"low":628.83367,"close":666.55787,"volume":427499.28276,"volumeNotional":284953009.76462,"tradesDone":210413}
{"date":"2018-05-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.81057,"high":692.45726,"low":663.07143,"close":688.26156,"volume":275308.0966,"volumeNotional":189483979.67597,"tradesDone":163250}
{"date":"2018-05-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.7975,"high":787.29416,"low":694.95419,"close":777.81015,"volume":465933.51041,"volumeNotional":362407815.23099,"tradesDone":171500}
{"date":"2018-05-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":780.05913,"high":805.44239,"low":760.36418,"close":784.87529,"volume":440646.26304,"volumeNotional":345852362.00065,"tradesDone":184891}
{"date":"2018-05-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":785.16052,"high":830.02958,"low":780.55892,"close":818.30851,"volume":425762.25112,"volumeNotional":348404871.63413,"tradesDone":241063}
{"date":"2018-05-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.41859,"high":837.25051,"low":753.38656,"close":792.17354,"volume":532812.97158,"volumeNotional":422080340.14893,"tradesDone":287984}
{"date":"2018-05-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":792.07809,"high":796.5679,"low":691.21072,"close":752.32352,"volume":1110005.86074,"volumeNotional":835083511.57097,"tradesDone":467287}
{"date":"2018-05-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.07293,"high":775.58468,"low":719.96522,"close":748.15651,"volume":509327.46474,"volumeNotional":381056660.83124,"tradesDone":262015}
{"date":"2018-05-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.88908,"high":759.54263,"low":708.75133,"close":751.23547,"volume":394283.16362,"volumeNotional":296199498.76404,"tradesDone":170734}
{"date":"2018-05-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":751.25373,"high":768.07778,"low":722.07295,"close":724.08736,"volume":304633.13634,"volumeNotional":220581003.00332,"tradesDone":124992}
{"date":"2018-05-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.39693,"high":733.7409,"low":664.92379,"close":677.71439,"volume":632601.36607,"volumeNotional":428723051.40024,"tradesDone":258214}
{"date":"2018-05-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.69032,"high":691.02636,"low":636.15208,"close":683.70878,"volume":540427.2106,"volumeNotional":369494830.06201,"tradesDone":293302}
{"date":"2018-05-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.06506,"high":740.92318,"low":667.9897,"close":729.05397,"volume":424138.20575,"volumeNotional":309219642.71354,"tradesDone":219561}
{"date":"2018-05-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.16949,"high":743.21081,"low":685.22785,"close":727.4304,"volume":615284.47744,"volumeNotional":447576636.18516,"tradesDone":303734}
{"date":"2018-05-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.40678,"high":739.3622,"low":695.01012,"close":705.36828,"volume":394229.73796,"volumeNotional":278077150.61924,"tradesDone":222179}
{"date":"2018-05-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.24547,"high":711.16551,"low":661.3196,"close":706.55837,"volume":379982.29132,"volumeNotional":268479667.03606,"tradesDone":235434}
{"date":"2018-05-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.04199,"high":718.85907,"low":661.39415,"close":668.21537,"volume":350954.82372,"volumeNotional":234513408.42572,"tradesDone":242413}
{"date":"2018-05-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.40301,"high":694.8222,"low":657.66049,"close":693.33748,"volume":300870.92929,"volumeNotional":208605090.88107,"tradesDone":188565}
{"date":"2018-05-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.56321,"high":717.59092,"low":681.25391,"close":696.243,"volume":247251.8801,"volumeNotional":172147390.67067,"tradesDone":217142}
{"date":"2018-05-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.40981,"high":725.1816,"low":687.83134,"close":715.52841,"volume":255189.07873,"volumeNotional":182595035.5235,"tradesDone":187851}
{"date":"2018-05-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.23741,"high":719.41201,"low":687.20204,"close":696.62289,"volume":240975.45316,"volumeNotional":167869017.75245,"tradesDone":188975}
{"date":"2018-05-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.75099,"high":698.88851,"low":637.98581,"close":640.75712,"volume":436218.15548,"volumeNotional":279509889.40553,"tradesDone":262223}
{"date":"2018-05-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.351,"high":654.27658,"low":564.43887,"close":577.0267,"volume":885355.33962,"volumeNotional":510873668.67298,"tradesDone":420847}
{"date":"2018-05-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.14486,"high":609.60284,"low":547.48708,"close":602.42318,"volume":734464.14029,"volumeNotional":442458222.84126,"tradesDone":314430}
{"date":"2018-05-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.42121,"high":616.108,"low":568.09267,"close":584.66778,"volume":427049.53467,"volumeNotional":249682103.0846,"tradesDone":198116}
{"date":"2018-05-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.93708,"high":608.56406,"low":577.93429,"close":585.76639,"volume":272644.2609,"volumeNotional":159705843.22182,"tradesDone":149145}
{"date":"2018-05-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.70089,"high":592.09399,"low":554.76707,"close":569.73628,"volume":416044.9038,"volumeNotional":237035876.29126,"tradesDone":175060}
{"date":"2018-05-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.76295,"high":574.79829,"low":498.4894,"close":511.88221,"volume":737530.51618,"volumeNotional":377528749.3893,"tradesDone":301926}
{"date":"2018-05-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.92523,"high":573.59605,"low":510.26133,"close":566.90446,"volume":598232.32779,"volumeNotional":339140575.67844,"tradesDone":215910}
{"date":"2018-05-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.01168,"high":585.62577,"low":542.14431,"close":557.14411,"volume":389858.43302,"volumeNotional":217207328.83431,"tradesDone":159920}
{"date":"2018-05-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.27627,"high":586.8252,"low":553.02296,"close":577.31828,"volume":389029.74009,"volumeNotional":224593981.2873,"tradesDone":179798}
{"date":"2018-06-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.25233,"high":589.65436,"low":563.7339,"close":579.1059,"volume":314904,"volumeNotional":182362763.38689,"tradesDone":165446}
{"date":"2018-06-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.1568,"high":600.31985,"low":573.23782,"close":590.66365,"volume":314408,"volumeNotional":185709376.79911,"tradesDone":161143}
{"date":"2018-06-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.58942,"high":628.58554,"low":590.0442,"close":619.30076,"volume":267228,"volumeNotional":165494502.76912,"tradesDone":155219}
{"date":"2018-06-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":619.32544,"high":625.35484,"low":579.63797,"close":591.2379,"volume":340607,"volumeNotional":201379768.05372,"tradesDone":169385}
{"date":"2018-06-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.33368,"high":613.50897,"low":574.27521,"close":608.46947,"volume":331703,"volumeNotional":201831146.97501,"tradesDone":178002}
{"date":"2018-06-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.56791,"high":612.40855,"low":593.68225,"close":605.02622,"volume":227691,"volumeNotional":137759025.90071,"tradesDone":121586}
{"date":"2018-06-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.39574,"high":616.10782,"low":597.87707,"close":604.78184,"volume":212173,"volumeNotional":128318377.66508,"tradesDone":98143}
{"date":"2018-06-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.77758,"high":608.28661,"low":591.59734,"close":599.68752,"volume":195592,"volumeNotional":117294081.65128,"tradesDone":117085}
{"date":"2018-06-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.57474,"high":610.16697,"low":591.30762,"close":593.16727,"volume":135385,"volumeNotional":80305951.02587,"tradesDone":88863}
{"date":"2018-06-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.948,"high":593.03822,"low":506.81241,"close":529.4527,"volume":545578,"volumeNotional":288857742.79149,"tradesDone":215453}
{"date":"2018-06-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.20543,"high":535.84097,"low":509.29087,"close":531.20052,"volume":431888,"volumeNotional":229419129.96042,"tradesDone":166262}
{"date":"2018-06-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.1542,"high":541.65432,"low":485.32955,"close":495.26402,"volume":532228,"volumeNotional":263593377.89626,"tradesDone":205948}
{"date":"2018-06-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.05479,"high":501.7208,"low":450.47757,"close":476.29466,"volume":562708,"volumeNotional":268014816.80412,"tradesDone":159949}
{"date":"2018-06-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.26033,"high":526.98825,"low":459.534,"close":519.87568,"volume":608392,"volumeNotional":316288205.43011,"tradesDone":168855}
{"date":"2018-06-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.19089,"high":523.42394,"low":482.85847,"close":488.15536,"volume":298785,"volumeNotional":145853500.5402,"tradesDone":111137}
{"date":"2018-06-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.39113,"high":503.55407,"low":485.40087,"close":497.27294,"volume":194702,"volumeNotional":96820036.82333,"tradesDone":173121}
{"date":"2018-06-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.8501,"high":507.99439,"low":493.24305,"close":497.23466,"volume":247504,"volumeNotional":123067567.63775,"tradesDone":137080}
{"date":"2018-06-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.15494,"high":525.21009,"low":487.45139,"close":517.95203,"volume":350559,"volumeNotional":181572744.36343,"tradesDone":184723}
{"date":"2018-06-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.86227,"high":548.4127,"low":513.18331,"close":538.30457,"volume":381493,"volumeNotional":205359424.52549,"tradesDone":198798}
{"date":"2018-06-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.54156,"high":542.14464,"low":516.1407,"close":536.42287,"volume":313208,"volumeNotional":168011934.45319,"tradesDone":161988}
{"date":"2018-06-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.43273,"high":545.17086,"low":521.64613,"close":526.25327,"volume":232600,"volumeNotional":122406509.65712,"tradesDone":133810}
{"date":"2018-06-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.0897,"high":526.31829,"low":451.69113,"close":462.29255,"volume":604508,"volumeNotional":279459546.59512,"tradesDone":227206}
{"date":"2018-06-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.9098,"high":481.87077,"low":455.96728,"close":474.7871,"volume":180058,"volumeNotional":85489215.74884,"tradesDone":66978}
{"date":"2018-06-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.57938,"high":476.76256,"low":421.84714,"close":456.09927,"volume":415805,"volumeNotional":189648355.16425,"tradesDone":122673}
{"date":"2018-06-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.70171,"high":474.66839,"low":445.78097,"close":459.29854,"volume":276419,"volumeNotional":126958843.32536,"tradesDone":95898}
{"date":"2018-06-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.23631,"high":461.73884,"low":429.5337,"close":429.97998,"volume":281159,"volumeNotional":120892739.94524,"tradesDone":93718}
{"date":"2018-06-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.24575,"high":446.867,"low":420.51371,"close":441.84995,"volume":277692,"volumeNotional":122698196.60418,"tradesDone":92746}
{"date":"2018-06-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.8188,"high":444.01888,"low":418.13562,"close":421.42229,"volume":330225,"volumeNotional":139164174.07112,"tradesDone":182438}
{"date":"2018-06-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.76044,"high":438.26119,"low":405.18826,"close":429.42569,"volume":449660,"volumeNotional":193095556.32912,"tradesDone":181089}
{"date":"2018-06-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.00188,"high":464.65383,"low":435.9851,"close":454.72283,"volume":250990,"volumeNotional":114130882.44494,"tradesDone":89038}
{"date":"2018-07-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.27424,"high":458.14227,"low":445.23349,"close":452.23585,"volume":200265,"volumeNotional":90567012.8408,"tradesDone":100181}
{"date":"2018-07-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.23722,"high":482.82728,"low":447.54791,"close":476.85584,"volume":322634,"volumeNotional":153849907.25103,"tradesDone":130036}
{"date":"2018-07-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.73663,"high":487.32461,"low":458.85006,"close":462.50898,"volume":413510,"volumeNotional":191252089.18694,"tradesDone":211306}
{"date":"2018-07-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.32462,"high":480.92998,"low":454.14586,"close":467.97091,"volume":261669,"volumeNotional":122453479.99887,"tradesDone":139828}
{"date":"2018-07-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.82479,"high":479.54913,"low":459.04442,"close":468.2192,"volume":362314,"volumeNotional":169642369.89859,"tradesDone":191011}
{"date":"2018-07-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.39863,"high":475.30263,"low":451.71083,"close":470.42546,"volume":254646,"volumeNotional":119791962.52329,"tradesDone":129760}
{"date":"2018-07-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.22954,"high":491.32725,"low":463.45034,"close":486.68457,"volume":182823,"volumeNotional":88977132.84357,"tradesDone":65237}
{"date":"2018-07-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.22885,"high":496.74289,"low":482.5752,"close":487.22615,"volume":150211,"volumeNotional":73186727.88904,"tradesDone":49395}
{"date":"2018-07-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.28792,"high":489.40947,"low":470.2128,"close":473.12329,"volume":154271,"volumeNotional":72989202.70569,"tradesDone":51142}
{"date":"2018-07-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.3982,"high":473.99595,"low":428.222,"close":433.71183,"volume":327407,"volumeNotional":142000287.91029,"tradesDone":96349}
{"date":"2018-07-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.54628,"high":449.2786,"low":426.84179,"close":446.41688,"volume":175692,"volumeNotional":78431874.68477,"tradesDone":60908}
{"date":"2018-07-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.10809,"high":443.71788,"low":418.29022,"close":431.3515,"volume":227498,"volumeNotional":98131603.9976,"tradesDone":78628}
{"date":"2018-07-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.90179,"high":442.48108,"low":425.01686,"close":432.49205,"volume":162825,"volumeNotional":70420518.08599,"tradesDone":53420}
{"date":"2018-07-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.47774,"high":439.81442,"low":428.2833,"close":433.60864,"volume":117167,"volumeNotional":50804623.94174,"tradesDone":38610}
{"date":"2018-07-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.6274,"high":454.82895,"low":431.25279,"close":449.77625,"volume":118547,"volumeNotional":53319625.23708,"tradesDone":42040}
{"date":"2018-07-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.79979,"high":480.90746,"low":444.98301,"close":479.02883,"volume":266377,"volumeNotional":127602262.68627,"tradesDone":74551}
{"date":"2018-07-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.44441,"high":511.74728,"low":466.89573,"close":499.38763,"volume":244092,"volumeNotional":121896525.44927,"tradesDone":77390}
{"date":"2018-07-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.78846,"high":510.9217,"low":469.26585,"close":479.42212,"volume":351665,"volumeNotional":168595980.1089,"tradesDone":137404}
{"date":"2018-07-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.10576,"high":484.23437,"low":462.68352,"close":468.7249,"volume":392855,"volumeNotional":184140921.14862,"tradesDone":192054}
{"date":"2018-07-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.69496,"high":470.24545,"low":440.37426,"close":449.16665,"volume":426596,"volumeNotional":191612697.79599,"tradesDone":214687}
{"date":"2018-07-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.29668,"high":469.01102,"low":441.69795,"close":460.88553,"volume":234701,"volumeNotional":108170295.50656,"tradesDone":121028}
{"date":"2018-07-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.18121,"high":472.20031,"low":455.05419,"close":458.14418,"volume":185527,"volumeNotional":84998114.39365,"tradesDone":94320}
{"date":"2018-07-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.88785,"high":470.21914,"low":446.46427,"close":449.71922,"volume":346593,"volumeNotional":155869533.71356,"tradesDone":152346}
{"date":"2018-07-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.72106,"high":484.32993,"low":448.42719,"close":479.35155,"volume":433100,"volumeNotional":207607156.62308,"tradesDone":195745}
{"date":"2018-07-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.28509,"high":485.46927,"low":464.21975,"close":471.95749,"volume":327631,"volumeNotional":154627905.66257,"tradesDone":164817}
{"date":"2018-07-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.94349,"high":484.86979,"low":459.68823,"close":462.51686,"volume":337627,"volumeNotional":156158180.32435,"tradesDone":156248}
{"date":"2018-07-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.25017,"high":474.1383,"low":456.01883,"close":470.02924,"volume":387551,"volumeNotional":182160300.85916,"tradesDone":166012}
{"date":"2018-07-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.12398,"high":471.82609,"low":463.49017,"close":467.65342,"volume":181610,"volumeNotional":84930537.8795,"tradesDone":76057}
{"date":"2018-07-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.09032,"high":472.12996,"low":462.06305,"close":466.60793,"volume":93187,"volumeNotional":43481793.11884,"tradesDone":27562}
{"date":"2018-07-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.72399,"high":465.2068,"low":446.62521,"close":456.63322,"volume":230985,"volumeNotional":105475424.2647,"tradesDone":77304}
{"date":"2018-07-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.39523,"high":457.83866,"low":426.98407,"close":432.09973,"volume":442338,"volumeNotional":191134129.23854,"tradesDone":177289}
{"date":"2018-08-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.17415,"high":435.77312,"low":407.28485,"close":419.68687,"volume":498730,"volumeNotional":209310434.30642,"tradesDone":209235}
{"date":"2018-08-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.6682,"high":425.84421,"low":408.11833,"close":412.31395,"volume":262245,"volumeNotional":108127271.62856,"tradesDone":112265}
{"date":"2018-08-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.84761,"high":420.04676,"low":397.05356,"close":417.72654,"volume":144461,"volumeNotional":60345193.95641,"tradesDone":52339}
{"date":"2018-08-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.81833,"high":419.24163,"low":403.69872,"close":408.36531,"volume":88762,"volumeNotional":36247321.60549,"tradesDone":28646}
{"date":"2018-08-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.65247,"high":413.33612,"low":401.79389,"close":408.75495,"volume":86480,"volumeNotional":35349127.8678,"tradesDone":27481}
{"date":"2018-08-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.66657,"high":412.94139,"low":400.57584,"close":405.09261,"volume":244836,"volumeNotional":99181254.40534,"tradesDone":112977}
{"date":"2018-08-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.03625,"high":411.34951,"low":371.0694,"close":378.08614,"volume":508911,"volumeNotional":192412195.82179,"tradesDone":183469}
{"date":"2018-08-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.0469,"high":380.64722,"low":347.62215,"close":355.5876,"volume":725394,"volumeNotional":257941111.95279,"tradesDone":252512}
{"date":"2018-08-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":355.59714,"high":370.25009,"low":350.78237,"close":363.39033,"volume":431062,"volumeNotional":156643760.47572,"tradesDone":167072}
{"date":"2018-08-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":363.40483,"high":365.86808,"low":331.39202,"close":335.53233,"volume":518396,"volumeNotional":173938618.94665,"tradesDone":217800}
{"date":"2018-08-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":330.52164,"high":331.39728,"low":306.27903,"close":319.33225,"volume":519153,"volumeNotional":165782297.86417,"tradesDone":166375}
{"date":"2018-08-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":317.4293,"high":327.72975,"low":313.91216,"close":318.16287,"volume":329853,"volumeNotional":104946977.97781,"tradesDone":117593}
{"date":"2018-08-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":318.16604,"high":322.63887,"low":280.93557,"close":283.93339,"volume":837579,"volumeNotional":237816643.7283,"tradesDone":226319}
{"date":"2018-08-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":283.93299,"high":284.07542,"low":250.72235,"close":278.37548,"volume":1292503,"volumeNotional":359801140.71348,"tradesDone":358338}
{"date":"2018-08-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":279.13286,"high":304.45646,"low":276.7643,"close":281.2186,"volume":1043244,"volumeNotional":293379621.15553,"tradesDone":308735}
{"date":"2018-08-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":281.36195,"high":298.8047,"low":277.82324,"close":286.97053,"volume":602883,"volumeNotional":173009654.38681,"tradesDone":201837}
{"date":"2018-08-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":286.81125,"high":318.51002,"low":285.19467,"close":317.53487,"volume":837929,"volumeNotional":266071678.18392,"tradesDone":253525}
{"date":"2018-08-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":317.55049,"high":320.8032,"low":282.54657,"close":294.41548,"volume":704615,"volumeNotional":207449565.76164,"tradesDone":230979}
{"date":"2018-08-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":294.36132,"high":307.0115,"low":288.36868,"close":299.40173,"volume":582641,"volumeNotional":174443723.90668,"tradesDone":184319}
{"date":"2018-08-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":299.3614,"high":304.00368,"low":269.0639,"close":270.69612,"volume":574156,"volumeNotional":155421801.48742,"tradesDone":205137}
{"date":"2018-08-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":270.54984,"high":285.8405,"low":269.67933,"close":281.17655,"volume":503568,"volumeNotional":141591514.40241,"tradesDone":183633}
{"date":"2018-08-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":281.17765,"high":298.22664,"low":259.45865,"close":270.49608,"volume":870770,"volumeNotional":235539873.76433,"tradesDone":254416}
{"date":"2018-08-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":270.54004,"high":280.45225,"low":267.83168,"close":275.96746,"volume":557091,"volumeNotional":153738987.5152,"tradesDone":188418}
{"date":"2018-08-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":276.0562,"high":283.30409,"low":270.02502,"close":281.22186,"volume":509462,"volumeNotional":143271851.52999,"tradesDone":177739}
{"date":"2018-08-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":281.14885,"high":282.80062,"low":276.26237,"close":277.54373,"volume":416872,"volumeNotional":115700209.93146,"tradesDone":144818}
{"date":"2018-08-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":277.51911,"high":277.80901,"low":269.08898,"close":274.32205,"volume":442144,"volumeNotional":121289846.8928,"tradesDone":154575}
{"date":"2018-08-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":274.24844,"high":288.34473,"low":271.566,"close":287.87084,"volume":566071,"volumeNotional":162955335.89911,"tradesDone":182630}
{"date":"2018-08-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":287.86494,"high":298.00792,"low":282.53156,"close":295.70533,"volume":623288,"volumeNotional":184309585.86845,"tradesDone":240016}
{"date":"2018-08-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.31049,"high":297.08811,"low":284.04527,"close":288.55504,"volume":583017,"volumeNotional":168232496.44484,"tradesDone":189518}
{"date":"2018-08-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":288.55408,"high":290.98219,"low":272.16789,"close":284.0078,"volume":704491,"volumeNotional":200080942.4361,"tradesDone":210640}
{"date":"2018-08-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":283.98783,"high":287.133,"low":276.56266,"close":281.52108,"volume":551067,"volumeNotional":155136977.54491,"tradesDone":176372}
{"date":"2018-09-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":281.56741,"high":302.29192,"low":281.34791,"close":295.61167,"volume":634968,"volumeNotional":187703950.57558,"tradesDone":207038}
{"date":"2018-09-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.63287,"high":299.67409,"low":289.06323,"close":295.26379,"volume":382964,"volumeNotional":113075401.80661,"tradesDone":137770}
{"date":"2018-09-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.42337,"high":296.54191,"low":285.88929,"close":289.11336,"volume":522708,"volumeNotional":151121865.24789,"tradesDone":162731}
{"date":"2018-09-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":289.07313,"high":292.64662,"low":282.24767,"close":285.30623,"volume":654127,"volumeNotional":186626506.19371,"tradesDone":189075}
{"date":"2018-09-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":285.30484,"high":287.79965,"low":226.53642,"close":228.65707,"volume":1291949,"volumeNotional":295413275.82259,"tradesDone":328791}
{"date":"2018-09-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.57587,"high":234.40396,"low":212.56399,"close":229.5739,"volume":1350303,"volumeNotional":309994322.66193,"tradesDone":385517}
{"date":"2018-09-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":229.59874,"high":234.52535,"low":213.24662,"close":215.18172,"volume":896656,"volumeNotional":192943984.64618,"tradesDone":276925}
{"date":"2018-09-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":215.17148,"high":220.28098,"low":189.87472,"close":196.78041,"volume":959850,"volumeNotional":188879676.80773,"tradesDone":228469}
{"date":"2018-09-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.82328,"high":208.44952,"low":184.52564,"close":196.33487,"volume":1110650,"volumeNotional":218059321.51049,"tradesDone":257389}
{"date":"2018-09-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.03883,"high":203.0424,"low":186.90381,"close":196.92855,"volume":980265,"volumeNotional":193042165.58565,"tradesDone":242011}
{"date":"2018-09-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":197.94795,"high":199.58701,"low":176.85654,"close":185.18184,"volume":1160593,"volumeNotional":214920744.87676,"tradesDone":251072}
{"date":"2018-09-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.15016,"high":185.17837,"low":167.27787,"close":183.08552,"volume":1551255,"volumeNotional":284012320.98367,"tradesDone":283963}
{"date":"2018-09-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.13187,"high":215.07677,"low":183.11857,"close":210.992,"volume":1903011,"volumeNotional":401520100.54523,"tradesDone":367469}
{"date":"2018-09-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.02707,"high":224.18286,"low":202.71241,"close":208.76014,"volume":1944178,"volumeNotional":405866863.23401,"tradesDone":392172}
{"date":"2018-09-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":208.65563,"high":227.71677,"low":208.05828,"close":221.50066,"volume":1073914,"volumeNotional":237872658.38062,"tradesDone":220699}
{"date":"2018-09-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":221.59616,"high":223.55342,"low":205.83491,"close":220.14831,"volume":952397,"volumeNotional":209668587.42738,"tradesDone":201583}
{"date":"2018-09-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.19595,"high":225.86106,"low":192.43605,"close":196.07634,"volume":1949887,"volumeNotional":382326709.80917,"tradesDone":337563}
{"date":"2018-09-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.13686,"high":218.25125,"low":193.78622,"close":208.33149,"volume":1326391,"volumeNotional":276329006.85714,"tradesDone":257265}
{"date":"2018-09-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":208.40205,"high":215.30259,"low":196.82259,"close":209.81226,"volume":1185915,"volumeNotional":248819501.4245,"tradesDone":210023}
{"date":"2018-09-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":209.94758,"high":228.15016,"low":206.31941,"close":224.47457,"volume":1215624,"volumeNotional":272876674.45138,"tradesDone":240603}
{"date":"2018-09-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":224.4955,"high":251.25973,"low":220.92925,"close":247.77837,"volume":1708687,"volumeNotional":423375688.0063,"tradesDone":360424}
{"date":"2018-09-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":247.77154,"high":255.11864,"low":232.82794,"close":240.97674,"volume":923834,"volumeNotional":222622508.21008,"tradesDone":205630}
{"date":"2018-09-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":240.95764,"high":249.58479,"low":237.02349,"close":244.60264,"volume":723041,"volumeNotional":176857738.0432,"tradesDone":144916}
{"date":"2018-09-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":244.59502,"high":246.00948,"low":225.22432,"close":227.95145,"volume":1109748,"volumeNotional":252968662.52691,"tradesDone":204471}
{"date":"2018-09-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":227.9425,"high":227.98267,"low":203.09829,"close":219.27717,"volume":1682552,"volumeNotional":368945246.98,"tradesDone":355150}
{"date":"2018-09-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":219.37891,"high":223.21579,"low":207.42062,"close":214.31994,"volume":1190919,"volumeNotional":255237684.19363,"tradesDone":270683}
{"date":"2018-09-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":214.28546,"high":233.56736,"low":207.83112,"close":229.16543,"volume":1205576,"volumeNotional":276276342.69058,"tradesDone":244401}
{"date":"2018-09-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":229.15733,"high":234.29773,"low":215.4232,"close":221.799,"volume":1241996,"volumeNotional":275473470.5585,"tradesDone":271535}
{"date":"2018-09-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":221.83488,"high":238.19275,"low":213.45157,"close":231.5224,"volume":1246598,"volumeNotional":288615355.42105,"tradesDone":269873}
{"date":"2018-09-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.53858,"high":239.07825,"low":226.27109,"close":232.88523,"volume":937259,"volumeNotional":218273778.01787,"tradesDone":219686}
{"date":"2018-10-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":232.96887,"high":235.62514,"low":224.46279,"close":231.4681,"volume":763212,"volumeNotional":176659229.73521,"tradesDone":167043}
{"date":"2018-10-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.47906,"high":232.30294,"low":223.29102,"close":225.75879,"volume":733631,"volumeNotional":165623650.11615,"tradesDone":178405}
{"date":"2018-10-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.59725,"high":226.27343,"low":215.65091,"close":220.51255,"volume":907524,"volumeNotional":200120430.93982,"tradesDone":163059}
{"date":"2018-10-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.4671,"high":227.0671,"low":219.39537,"close":222.36064,"volume":610212,"volumeNotional":135687131.47453,"tradesDone":103366}
{"date":"2018-10-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":222.39557,"high":232.21934,"low":219.39166,"close":228.21175,"volume":529064,"volumeNotional":120738620.47023,"tradesDone":93140}
{"date":"2018-10-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.23922,"high":228.85149,"low":223.02452,"close":225.16734,"volume":369647,"volumeNotional":83232432.70999,"tradesDone":60731}
{"date":"2018-10-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.17528,"high":227.54656,"low":221.25977,"close":226.12145,"volume":388242,"volumeNotional":87789844.55,"tradesDone":54706}
{"date":"2018-10-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.16756,"high":233.39331,"low":224.13634,"close":230.01758,"volume":589717,"volumeNotional":135645279.03395,"tradesDone":117508}
{"date":"2018-10-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":229.78115,"high":230.7994,"low":226.48948,"close":228.21125,"volume":415184,"volumeNotional":94749661.47182,"tradesDone":75059}
{"date":"2018-10-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.16492,"high":228.48912,"low":223.43578,"close":226.23677,"volume":478889,"volumeNotional":108342299.03299,"tradesDone":93002}
{"date":"2018-10-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.94712,"high":226.05812,"low":188.23144,"close":190.5725,"volume":1418679,"volumeNotional":270361198.97711,"tradesDone":300162}
{"date":"2018-10-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":190.67349,"high":201.18135,"low":189.33974,"close":196.49546,"volume":701204,"volumeNotional":137783404.73405,"tradesDone":163926}
{"date":"2018-10-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.69804,"high":202.42646,"low":196.08022,"close":200.91666,"volume":403012,"volumeNotional":80971823.01,"tradesDone":76625}
{"date":"2018-10-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":201.03689,"high":203.18412,"low":194.10096,"close":196.40472,"volume":490675,"volumeNotional":96370884.02478,"tradesDone":69175}
{"date":"2018-10-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.29857,"high":235.4558,"low":194.0023,"close":213.20692,"volume":1874284,"volumeNotional":399610321.11188,"tradesDone":351623}
{"date":"2018-10-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.28991,"high":217.11808,"low":209.50227,"close":213.11003,"volume":443876,"volumeNotional":94594428.38631,"tradesDone":118699}
{"date":"2018-10-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":213.59626,"high":215.12495,"low":208.58857,"close":211.34539,"volume":530316,"volumeNotional":112079843.5901,"tradesDone":112239}
{"date":"2018-10-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.99717,"high":213.29361,"low":202.1477,"close":204.79905,"volume":632330,"volumeNotional":129500584.77504,"tradesDone":135954}
{"date":"2018-10-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":205.31382,"high":207.21543,"low":203.27193,"close":204.43213,"volume":617921,"volumeNotional":126322909.17855,"tradesDone":121481}
{"date":"2018-10-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.2621,"high":209.03338,"low":202.95475,"close":207.23103,"volume":357875,"volumeNotional":74162805.24968,"tradesDone":64280}
{"date":"2018-10-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.28161,"high":211.05277,"low":205.98403,"close":206.7372,"volume":370335,"volumeNotional":76562022.4938,"tradesDone":66015}
{"date":"2018-10-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":206.74557,"high":208.38045,"low":204.35964,"close":205.96906,"volume":420209,"volumeNotional":86550051.18361,"tradesDone":95758}
{"date":"2018-10-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":205.62664,"high":206.83179,"low":201.58469,"close":205.01754,"volume":329201,"volumeNotional":67491978.68417,"tradesDone":89540}
{"date":"2018-10-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.83007,"high":206.75735,"low":203.91232,"close":204.31877,"volume":242958,"volumeNotional":49640878.78881,"tradesDone":69331}
{"date":"2018-10-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.01467,"high":204.44591,"low":200.8603,"close":202.6273,"volume":252429,"volumeNotional":51149007.23836,"tradesDone":65120}
{"date":"2018-10-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":203.00542,"high":208.8302,"low":202.10415,"close":204.17891,"volume":341525,"volumeNotional":69732202.58592,"tradesDone":89208}
{"date":"2018-10-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.25531,"high":205.26064,"low":202.61157,"close":203.84008,"volume":151852,"volumeNotional":30953523.4504,"tradesDone":73256}
{"date":"2018-10-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":203.7737,"high":205.30481,"low":203.16608,"close":204.11963,"volume":135544,"volumeNotional":27667191.04908,"tradesDone":50161}
{"date":"2018-10-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.50539,"high":204.7831,"low":194.50117,"close":196.25344,"volume":370487,"volumeNotional":72709348.93401,"tradesDone":92008}
{"date":"2018-10-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.34712,"high":198.17491,"low":195.25021,"close":196.85737,"volume":258349,"volumeNotional":50857903.42098,"tradesDone":83756}
{"date":"2018-10-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.88266,"high":201.26232,"low":193.00409,"close":198.37288,"volume":345745,"volumeNotional":68586431.01849,"tradesDone":95773}
{"date":"2018-11-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":198.36289,"high":200.43134,"low":197.57971,"close":199.48747,"volume":231840,"volumeNotional":46249175.34994,"tradesDone":75691}
{"date":"2018-11-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.52931,"high":203.57918,"low":199.19607,"close":201.81277,"volume":308097,"volumeNotional":62177910.49823,"tradesDone":93635}
{"date":"2018-11-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":201.94098,"high":202.24841,"low":198.06078,"close":200.06156,"volume":204464,"volumeNotional":40905386.43147,"tradesDone":66948}
{"date":"2018-11-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.95839,"high":218.59887,"low":198.73375,"close":211.80322,"volume":609334,"volumeNotional":129058904.53573,"tradesDone":173867}
{"date":"2018-11-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.76215,"high":213.09504,"low":207.26371,"close":210.29764,"volume":390413,"volumeNotional":82102932.3506,"tradesDone":116902}
{"date":"2018-11-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.24516,"high":220.85063,"low":208.68939,"close":220.28625,"volume":617645,"volumeNotional":136058699.80692,"tradesDone":157663}
{"date":"2018-11-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.4287,"high":224.60739,"low":216.87469,"close":218.64029,"volume":597726,"volumeNotional":130686985.4,"tradesDone":151843}
{"date":"2018-11-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":218.45602,"high":220.11447,"low":211.70084,"close":212.18687,"volume":376504,"volumeNotional":79889206.69118,"tradesDone":124209}
{"date":"2018-11-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.37135,"high":214.96804,"low":208.69006,"close":210.43767,"volume":311343,"volumeNotional":65518296.44969,"tradesDone":103985}
{"date":"2018-11-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.51115,"high":215.73963,"low":209.31286,"close":212.8633,"volume":230049,"volumeNotional":48968988.39053,"tradesDone":86002}
{"date":"2018-11-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.99361,"high":213.66152,"low":207.81909,"close":212.48898,"volume":262663,"volumeNotional":55812991.70167,"tradesDone":96098}
{"date":"2018-11-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.48564,"high":214.16667,"low":210.42504,"close":212.34806,"volume":322883,"volumeNotional":68563578.19767,"tradesDone":89843}
{"date":"2018-11-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.21318,"high":212.80594,"low":208.09818,"close":208.83325,"volume":385422,"volumeNotional":80488928.64392,"tradesDone":108834}
{"date":"2018-11-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.5219,"high":209.14307,"low":173.66599,"close":184.6882,"volume":1487752,"volumeNotional":274770243.50072,"tradesDone":312511}
{"date":"2018-11-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.12405,"high":187.91122,"low":170.37825,"close":182.88207,"volume":1277939,"volumeNotional":233712128.7442,"tradesDone":334076}
{"date":"2018-11-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.26647,"high":184.17194,"low":172.31008,"close":176.21786,"volume":950755,"volumeNotional":167540015.57492,"tradesDone":214134}
{"date":"2018-11-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":176.6851,"high":177.6124,"low":173.97028,"close":175.84806,"volume":634559,"volumeNotional":111585966.8254,"tradesDone":126521}
{"date":"2018-11-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.71018,"high":182.57889,"low":175.63113,"close":178.73008,"volume":591652,"volumeNotional":105746010.00767,"tradesDone":122029}
{"date":"2018-11-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":178.30248,"high":178.39118,"low":146.17795,"close":149.6908,"volume":2274625,"volumeNotional":340490446.6195,"tradesDone":446280}
{"date":"2018-11-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":149.21826,"high":153.25651,"low":125.68454,"close":132.01564,"volume":3267512,"volumeNotional":431362679.87392,"tradesDone":579132}
{"date":"2018-11-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.43582,"high":140.95533,"low":125.92048,"close":137.39445,"volume":2103483,"volumeNotional":289006885.14687,"tradesDone":397146}
{"date":"2018-11-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.75335,"high":139.85297,"low":125.29445,"close":126.07162,"volume":1088866,"volumeNotional":137275099.96307,"tradesDone":193307}
{"date":"2018-11-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":125.98769,"high":128.27811,"low":118.80625,"close":124.439,"volume":1828759,"volumeNotional":227568942.18532,"tradesDone":294384}
{"date":"2018-11-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":124.38319,"high":129.67212,"low":110.62595,"close":113.95098,"volume":1271240,"volumeNotional":144859048.53667,"tradesDone":249193}
{"date":"2018-11-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":113.74887,"high":122.04555,"low":101.81858,"close":117.62139,"volume":2627827,"volumeNotional":309088670.76591,"tradesDone":466600}
{"date":"2018-11-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":117.7043,"high":120.55997,"low":105.66752,"close":109.87267,"volume":2029460,"volumeNotional":222982188.81502,"tradesDone":404686}
{"date":"2018-11-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":110.37434,"high":114.24457,"low":102.81958,"close":111.32599,"volume":2145608,"volumeNotional":238861936.24317,"tradesDone":309147}
{"date":"2018-11-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":111.16195,"high":127.07105,"low":111.15899,"close":123.24239,"volume":1847139,"volumeNotional":227645819.17264,"tradesDone":307209}
{"date":"2018-11-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":123.21742,"high":124.36433,"low":114.70384,"close":117.98429,"volume":1245633,"volumeNotional":146965130.67944,"tradesDone":270484}
{"date":"2018-11-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":118.28762,"high":120.52448,"low":111.58796,"close":113.94481,"volume":1803062,"volumeNotional":205449550.39866,"tradesDone":239334}
{"date":"2018-12-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":113.49204,"high":121.711,"low":111.33261,"close":118.72253,"volume":860886,"volumeNotional":102206562.62402,"tradesDone":196464}
{"date":"2018-12-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":118.54022,"high":121.206,"low":115.91955,"close":116.61873,"volume":519667,"volumeNotional":60602906.96045,"tradesDone":146445}
{"date":"2018-12-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":116.214,"high":116.68006,"low":106.48206,"close":108.76911,"volume":743159,"volumeNotional":80832746.25481,"tradesDone":168161}
{"date":"2018-12-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":109.39153,"high":114.47355,"low":106.61278,"close":110.53092,"volume":820980,"volumeNotional":90743673.96947,"tradesDone":177676}
{"date":"2018-12-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":110.23884,"high":110.84814,"low":102.08861,"close":102.57525,"volume":1080740,"volumeNotional":110857175.18384,"tradesDone":197817}
{"date":"2018-12-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":102.06605,"high":104.74526,"low":80.5925,"close":90.83542,"volume":1782159,"volumeNotional":161883162.64941,"tradesDone":273012}
{"date":"2018-12-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":90.96679,"high":98.70894,"low":82.19866,"close":93.61765,"volume":2799043,"volumeNotional":262039839.51368,"tradesDone":437425}
{"date":"2018-12-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":93.63707,"high":98.86274,"low":84.86755,"close":91.32437,"volume":1582627,"volumeNotional":144532407.39252,"tradesDone":352802}
{"date":"2018-12-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":91.48598,"high":100.27384,"low":89.64413,"close":94.46266,"volume":1319120,"volumeNotional":124607584.95155,"tradesDone":246694}
{"date":"2018-12-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":94.53143,"high":96.65727,"low":89.36312,"close":91.12525,"volume":1087359,"volumeNotional":99085858.28119,"tradesDone":202352}
{"date":"2018-12-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":84.60512,"high":89.39733,"low":84.5101,"close":85.47061,"volume":673030.45006,"volumeNotional":57524320.43358,"tradesDone":130764}
{"date":"2018-12-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":85.49765,"high":98.28561,"low":85.14319,"close":95.36541,"volume":1285072.69855,"volumeNotional":122551481.32102,"tradesDone":250009}
{"date":"2018-12-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":95.11551,"high":104.72558,"low":92.50765,"close":101.80072,"volume":1188731.64281,"volumeNotional":121013740.9504,"tradesDone":263508}
{"date":"2018-12-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":101.79651,"high":108.8612,"low":99.18175,"close":100.19975,"volume":1979867.5445,"volumeNotional":198382227.17775,"tradesDone":388135}
{"date":"2018-12-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":100.2999,"high":118.0872,"low":99.66295,"close":115.85324,"volume":2004288.03011,"volumeNotional":232203269.71729,"tradesDone":388886}
{"date":"2018-12-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":115.71502,"high":120.08607,"low":106.38697,"close":109.05064,"volume":1622485.73838,"volumeNotional":176933114.07962,"tradesDone":363018}
{"date":"2018-12-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":109.13393,"high":117.84043,"low":106.77485,"close":117.38034,"volume":968485.89507,"volumeNotional":113681201.7088,"tradesDone":239401}
{"date":"2018-12-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":117.16141,"high":134.48889,"low":117.01272,"close":130.79935,"volume":2056652.73099,"volumeNotional":269008832.18451,"tradesDone":433538}
{"date":"2018-12-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.2343,"high":160.5889,"low":131.02407,"close":140.5293,"volume":2989205.23779,"volumeNotional":420070925.61832,"tradesDone":532349}
{"date":"2018-12-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":139.97318,"high":141.09474,"low":121.97798,"close":129.72541,"volume":2206517.22033,"volumeNotional":286241359.90635,"tradesDone":410773}
{"date":"2018-12-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":129.76413,"high":137.84796,"low":124.43377,"close":131.41695,"volume":1498992.9013,"volumeNotional":196993077.44811,"tradesDone":315953}
{"date":"2018-12-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.82209,"high":133.18052,"low":113.58564,"close":115.96484,"volume":1579788.04605,"volumeNotional":183199869.94947,"tradesDone":276159}
{"date":"2018-12-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":116.02881,"high":140.4177,"low":114.45256,"close":138.62878,"volume":1718100.56542,"volumeNotional":238178190.30655,"tradesDone":290900}
{"date":"2018-12-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.10372,"high":148.53056,"low":131.73644,"close":136.87548,"volume":1809143.11154,"volumeNotional":247627324.25997,"tradesDone":346269}
{"date":"2018-12-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.32093,"high":141.45761,"low":130.86422,"close":140.19271,"volume":1252001.88779,"volumeNotional":175521541.98345,"tradesDone":265464}
{"date":"2018-12-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":140.43715,"high":140.7484,"low":130.12974,"close":133.07522,"volume":984517.90368,"volumeNotional":131014932.07777,"tradesDone":191535}
{"date":"2019-01-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":133.20117,"high":143.79623,"low":131.84713,"close":141.61461,"volume":904248.23778,"volumeNotional":128054760.71271,"tradesDone":172298}
{"date":"2019-01-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.83806,"high":159.00663,"low":140.59757,"close":155.53604,"volume":1294231.96435,"volumeNotional":201299720.32569,"tradesDone":210570}
{"date":"2019-01-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":154.26428,"high":155.80336,"low":145.21266,"close":148.15163,"volume":1116912.84051,"volumeNotional":165472463.0246,"tradesDone":235100}
{"date":"2019-01-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.63014,"high":157.64451,"low":146.00288,"close":154.50175,"volume":1525525.62964,"volumeNotional":235696376.79589,"tradesDone":285627}
{"date":"2019-01-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":154.60463,"high":162.18417,"low":152.74638,"close":154.96363,"volume":1381056.78792,"volumeNotional":214013568.22879,"tradesDone":286164}
{"date":"2019-01-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":155.31114,"high":161.03849,"low":149.77783,"close":157.01737,"volume":1203925.06607,"volumeNotional":189037151.22404,"tradesDone":247148}
{"date":"2019-01-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":155.9508,"high":157.51014,"low":149.24984,"close":150.95662,"volume":776534.64957,"volumeNotional":117223045.74195,"tradesDone":198783}
{"date":"2019-01-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":151.5482,"high":154.2812,"low":145.69889,"close":149.7792,"volume":938014.16223,"volumeNotional":140495008.50023,"tradesDone":229047}
{"date":"2019-01-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":149.93378,"high":156.16359,"low":148.66584,"close":150.07951,"volume":694018.95661,"volumeNotional":104158027.03881,"tradesDone":188279}
{"date":"2019-01-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":150.22712,"high":151.85296,"low":123.1631,"close":127.08167,"volume":1601718.42321,"volumeNotional":203549058.02283,"tradesDone":325390}
{"date":"2019-01-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":126.46271,"high":128.76029,"low":121.57021,"close":125.94921,"volume":1123501.58689,"volumeNotional":141504138.7199,"tradesDone":262817}
{"date":"2019-01-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":125.80951,"high":127.22935,"low":123.24322,"close":124.52049,"volume":618695.15417,"volumeNotional":77040226.26121,"tradesDone":161817}
{"date":"2019-01-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":124.28477,"high":125.06258,"low":113.04051,"close":115.09949,"volume":1067867.69461,"volumeNotional":122911032.15392,"tradesDone":218529}
{"date":"2019-01-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":115.30684,"high":130.97454,"low":115.14173,"close":128.28298,"volume":1470295.49503,"volumeNotional":188613894.74547,"tradesDone":267664}
{"date":"2019-01-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":128.3761,"high":130.70405,"low":118.0124,"close":120.73535,"volume":1395599.96882,"volumeNotional":168498249.08205,"tradesDone":256045}
{"date":"2019-01-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":120.15288,"high":127.73821,"low":119.42108,"close":122.25057,"volume":1252108.20526,"volumeNotional":153070941.1892,"tradesDone":251000}
{"date":"2019-01-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.12073,"high":123.849,"low":117.58024,"close":122.40457,"volume":1278838.17749,"volumeNotional":156535631.97991,"tradesDone":242481}
{"date":"2019-01-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.18164,"high":122.60458,"low":118.05712,"close":119.47043,"volume":1027895.18712,"volumeNotional":122803075.6879,"tradesDone":193604}
{"date":"2019-01-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":120.09336,"high":126.56793,"low":120.05695,"close":123.33415,"volume":803095.77239,"volumeNotional":99049138.40286,"tradesDone":162394}
{"date":"2019-01-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":124.01162,"high":124.76281,"low":112.52861,"close":118.09023,"volume":787620.34517,"volumeNotional":93010265.34172,"tradesDone":196956}
{"date":"2019-01-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":118.01394,"high":118.96883,"low":113.94913,"close":116.26924,"volume":681577.88006,"volumeNotional":79246543.98915,"tradesDone":162747}
{"date":"2019-01-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":116.31984,"high":120.40549,"low":111.74641,"close":118.68096,"volume":771446.03126,"volumeNotional":91555953.23892,"tradesDone":184152}
{"date":"2019-01-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":118.35806,"high":119.31931,"low":115.38511,"close":116.90115,"volume":668329.37969,"volumeNotional":78128476.05383,"tradesDone":156748}
{"date":"2019-01-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":116.85572,"high":117.67212,"low":114.3091,"close":116.86871,"volume":874747.3276,"volumeNotional":102230590.51626,"tradesDone":156045}
{"date":"2019-01-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":116.73414,"high":117.70006,"low":114.69099,"close":115.46248,"volume":938189.8818,"volumeNotional":108325726.68067,"tradesDone":178057}
{"date":"2019-01-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":115.4978,"high":118.3256,"low":115.32145,"close":115.72452,"volume":778834.92462,"volumeNotional":90130294.26383,"tradesDone":152735}
{"date":"2019-01-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":115.76867,"high":116.51373,"low":111.23755,"close":112.30797,"volume":1165588.86281,"volumeNotional":130904922.05677,"tradesDone":199380}
{"date":"2019-01-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":112.25353,"high":113.075,"low":101.65235,"close":105.56921,"volume":1802382.9115,"volumeNotional":190276136.47578,"tradesDone":282154}
{"date":"2019-01-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":105.68995,"high":106.70081,"low":102.49487,"close":104.66107,"volume":1324633.31756,"volumeNotional":138637546.46457,"tradesDone":233893}
{"date":"2019-01-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":104.82472,"high":110.07886,"low":103.79293,"close":108.7101,"volume":1542716.20609,"volumeNotional":167708831.51944,"tradesDone":240813}
{"date":"2019-01-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":108.60021,"high":110.97157,"low":105.71021,"close":106.63561,"volume":1236695.52191,"volumeNotional":131875775.98721,"tradesDone":195127}
{"date":"2019-02-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":106.64334,"high":108.54761,"low":103.97622,"close":106.98556,"volume":1300742.23414,"volumeNotional":139160630.97591,"tradesDone":178724}
{"date":"2019-02-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":107.07187,"high":111.45932,"low":106.38707,"close":110.73493,"volume":987131.01185,"volumeNotional":109309883.00723,"tradesDone":146560}
{"date":"2019-02-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":110.70578,"high":111.45653,"low":106.01025,"close":107.43941,"volume":1288771.70242,"volumeNotional":138464873.0147,"tradesDone":171521}
{"date":"2019-02-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":107.39422,"high":109.25354,"low":106.64874,"close":107.66726,"volume":1133842.83205,"volumeNotional":122077756.2541,"tradesDone":154311}
{"date":"2019-02-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":107.64539,"high":108.14612,"low":106.60603,"close":107.32143,"volume":1104871.01314,"volumeNotional":118576337.19456,"tradesDone":142775}
{"date":"2019-02-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":107.40057,"high":107.78531,"low":101.73332,"close":104.71106,"volume":1324863.90161,"volumeNotional":138727904.61142,"tradesDone":198300}
{"date":"2019-02-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":104.64709,"high":106.15458,"low":103.99243,"close":104.5161,"volume":1148121.25185,"volumeNotional":119997150.03563,"tradesDone":147332}
{"date":"2019-02-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":104.63518,"high":122.3582,"low":103.70839,"close":119.37946,"volume":1833244.27394,"volumeNotional":218851715.17737,"tradesDone":248029}
{"date":"2019-02-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":119.3797,"high":121.55966,"low":117.83949,"close":119.37373,"volume":1305794.63834,"volumeNotional":155877575.86646,"tradesDone":206882}
{"date":"2019-02-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":119.43976,"high":126.23704,"low":116.21942,"close":125.28182,"volume":1628467.1536,"volumeNotional":204017329.16742,"tradesDone":223636}
{"date":"2019-02-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":125.21097,"high":125.29454,"low":119.44502,"close":120.97459,"volume":1497947.03878,"volumeNotional":181213531.57368,"tradesDone":236196}
{"date":"2019-02-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":121.03684,"high":124.13639,"low":118.38429,"close":122.50397,"volume":1536445.5606,"volumeNotional":188220673.69433,"tradesDone":204776}
{"date":"2019-02-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.57541,"high":126.91899,"low":120.99575,"close":122.20437,"volume":1666608.21501,"volumeNotional":203666807.92152,"tradesDone":223749}
{"date":"2019-02-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.14475,"high":124.5689,"low":120.41302,"close":120.67302,"volume":1446743.51157,"volumeNotional":174582904.08821,"tradesDone":193790}
{"date":"2019-02-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":120.67712,"high":124.54423,"low":120.49492,"close":121.87925,"volume":1256510.55144,"volumeNotional":153142566.39663,"tradesDone":201917}
{"date":"2019-02-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":121.82426,"high":124.87722,"low":121.76815,"close":122.85043,"volume":1186692.89838,"volumeNotional":145785732.5992,"tradesDone":156006}
{"date":"2019-02-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":123.03107,"high":136.34444,"low":122.82025,"close":134.14065,"volume":1998473.68559,"volumeNotional":268076559.59518,"tradesDone":288691}
{"date":"2019-02-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.18995,"high":148.27574,"low":132.91593,"close":146.29268,"volume":2450053.95751,"volumeNotional":358424947.88651,"tradesDone":401692}
{"date":"2019-02-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":145.86506,"high":150.01657,"low":143.84365,"close":144.74793,"volume":2047780.02374,"volumeNotional":296411925.74305,"tradesDone":410241}
{"date":"2019-02-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":143.74646,"high":149.97597,"low":140.72396,"close":148.93588,"volume":1683150.05023,"volumeNotional":250681432.87047,"tradesDone":418222}
{"date":"2019-02-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.90157,"high":150.76077,"low":143.24487,"close":145.9675,"volume":1487142.99809,"volumeNotional":217074546.82627,"tradesDone":376770}
{"date":"2019-02-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":146.05684,"high":149.56507,"low":144.30407,"close":148.42685,"volume":1157597.08931,"volumeNotional":171818484.04093,"tradesDone":334121}
{"date":"2019-02-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.15903,"high":160.48796,"low":146.33285,"close":158.4897,"volume":1761390.6601,"volumeNotional":279162276.06503,"tradesDone":264859}
{"date":"2019-02-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.95839,"high":167.23196,"low":133.2791,"close":134.16833,"volume":2115340.59318,"volumeNotional":283811711.42004,"tradesDone":339881}
{"date":"2019-02-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.98587,"high":142.00546,"low":132.77365,"close":138.69904,"volume":1241607.55471,"volumeNotional":172209770.58827,"tradesDone":252293}
{"date":"2019-02-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.36607,"high":139.02362,"low":134.02451,"close":136.71064,"volume":573658.27164,"volumeNotional":78425187.87206,"tradesDone":193702}
{"date":"2019-02-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.0019,"high":140.98388,"low":128.80677,"close":134.97648,"volume":1240684.23263,"volumeNotional":167463195.27777,"tradesDone":219303}
{"date":"2019-02-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.71707,"high":139.82546,"low":133.3552,"close":136.09751,"volume":1005833.81988,"volumeNotional":136891483.31374,"tradesDone":265489}
{"date":"2019-03-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.75188,"high":138.58307,"low":135.23383,"close":135.86207,"volume":543768.59053,"volumeNotional":73877523.89845,"tradesDone":174715}
{"date":"2019-03-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.07323,"high":136.89226,"low":130.65472,"close":133.28415,"volume":674844.64255,"volumeNotional":89946092.73094,"tradesDone":151229}
{"date":"2019-03-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":133.3481,"high":135.49528,"low":128.56159,"close":131.1654,"volume":404665.55741,"volumeNotional":53078118.34243,"tradesDone":108566}
{"date":"2019-03-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.1934,"high":131.73821,"low":123.54723,"close":126.36955,"volume":756359.90135,"volumeNotional":95580859.15793,"tradesDone":172386}
{"date":"2019-03-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":126.53561,"high":138.6765,"low":125.98262,"close":137.74393,"volume":840072.26687,"volumeNotional":115714858.91023,"tradesDone":179324}
{"date":"2019-03-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.45629,"high":140.64932,"low":134.44519,"close":138.1797,"volume":911657.77101,"volumeNotional":125972599.04836,"tradesDone":165015}
{"date":"2019-03-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.17268,"high":140.82366,"low":135.93005,"close":137.66118,"volume":608541.73937,"volumeNotional":83772574.3515,"tradesDone":140124}
{"date":"2019-03-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.04241,"high":140.47264,"low":130.93904,"close":134.44887,"volume":638689.81445,"volumeNotional":85871123.15575,"tradesDone":134529}
{"date":"2019-03-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.13344,"high":139.33344,"low":133.50868,"close":137.83741,"volume":673774.52704,"volumeNotional":92871332.51362,"tradesDone":151138}
{"date":"2019-03-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.57228,"high":137.95432,"low":134.41725,"close":136.11031,"volume":599508.5931,"volumeNotional":81599298.7733,"tradesDone":122364}
{"date":"2019-03-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.95288,"high":136.62169,"low":131.63989,"close":133.38526,"volume":765381.05022,"volumeNotional":102090548.679,"tradesDone":133169}
{"date":"2019-03-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":133.165,"high":136.07261,"low":129.41881,"close":134.18839,"volume":699246.18365,"volumeNotional":93830718.82533,"tradesDone":116501}
{"date":"2019-03-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.14812,"high":134.20647,"low":131.32329,"close":132.28903,"volume":391481.50215,"volumeNotional":51788708.50118,"tradesDone":108543}
{"date":"2019-03-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.50571,"high":135.61954,"low":131.00463,"close":132.88722,"volume":329044.52794,"volumeNotional":43725813.40067,"tradesDone":101205}
{"date":"2019-03-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":133.1586,"high":139.00004,"low":133.11131,"close":137.54751,"volume":636814.22442,"volumeNotional":87592207.93096,"tradesDone":137903}
{"date":"2019-03-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.17248,"high":145.24185,"low":137.116,"close":141.58746,"volume":748912.45816,"volumeNotional":106036615.85537,"tradesDone":170227}
{"date":"2019-03-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":139.25254,"high":140.81337,"low":137.50276,"close":139.04465,"volume":986764.26933,"volumeNotional":137204289.97376,"tradesDone":117541}
{"date":"2019-03-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":139.07055,"high":142.2198,"low":136.5537,"close":137.97736,"volume":926945.62529,"volumeNotional":127897514.74202,"tradesDone":132582}
{"date":"2019-03-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.83541,"high":139.50908,"low":137.20901,"close":138.86002,"volume":854825.48525,"volumeNotional":118701082.86079,"tradesDone":117828}
{"date":"2019-03-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.88853,"high":140.14635,"low":136.96583,"close":139.46188,"volume":691559.7014,"volumeNotional":96446212.98365,"tradesDone":114368}
{"date":"2019-03-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":139.67872,"high":140.15118,"low":133.15422,"close":135.25868,"volume":738383.11944,"volumeNotional":99872727.66958,"tradesDone":144965}
{"date":"2019-03-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.11549,"high":137.55419,"low":134.57057,"close":136.1634,"volume":619842.65469,"volumeNotional":84399882.7594,"tradesDone":117879}
{"date":"2019-03-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.13481,"high":138.4366,"low":135.89318,"close":137.54063,"volume":619075.23014,"volumeNotional":85147996.56183,"tradesDone":103795}
{"date":"2019-03-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.49836,"high":137.56472,"low":135.12574,"close":136.0141,"volume":462601.26969,"volumeNotional":62920295.24401,"tradesDone":103692}
{"date":"2019-03-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.47822,"high":137.28069,"low":131.99715,"close":134.14913,"volume":394524.873,"volumeNotional":52925166.75743,"tradesDone":117794}
{"date":"2019-03-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.19321,"high":135.08709,"low":132.65407,"close":134.38828,"volume":360425.48971,"volumeNotional":48436961.46265,"tradesDone":110520}
{"date":"2019-03-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.47298,"high":140.64724,"low":134.25319,"close":140.03285,"volume":606759.33337,"volumeNotional":84966235.78486,"tradesDone":153359}
{"date":"2019-03-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":139.61166,"high":139.64616,"low":137.40456,"close":138.07013,"volume":621098.7164,"volumeNotional":85755178.69851,"tradesDone":103907}
{"date":"2019-03-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.50281,"high":144.35411,"low":138.21929,"close":143.97201,"volume":534485.7185,"volumeNotional":76950983.38546,"tradesDone":144799}
{"date":"2019-03-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":143.92758,"high":146.63518,"low":140.56979,"close":142.95367,"volume":559392.72292,"volumeNotional":79967240.07917,"tradesDone":131878}
{"date":"2019-03-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":142.83081,"high":142.88649,"low":140.83779,"close":141.82865,"volume":310146.77352,"volumeNotional":43987697.23656,"tradesDone":84964}
{"date":"2019-04-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.80985,"high":143.4611,"low":139.86752,"close":141.58265,"volume":650590.98918,"volumeNotional":92112399.53501,"tradesDone":110486}
{"date":"2019-04-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.62069,"high":166.16987,"low":141.38565,"close":164.38438,"volume":2136477.9463,"volumeNotional":351203604.37758,"tradesDone":382973}
{"date":"2019-04-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.32646,"high":179.10218,"low":152.68293,"close":157.46533,"volume":2448562.35872,"volumeNotional":385563686.91574,"tradesDone":453800}
{"date":"2019-04-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":160.1315,"high":164.49014,"low":153.4682,"close":157.74193,"volume":1146909.10662,"volumeNotional":180915660.58809,"tradesDone":280667}
{"date":"2019-04-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":157.71198,"high":168.53659,"low":156.34545,"close":165.61616,"volume":776035.44427,"volumeNotional":128524010.43534,"tradesDone":198045}
{"date":"2019-04-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.77426,"high":173.37847,"low":160.14417,"close":166.03801,"volume":791625.69673,"volumeNotional":131439951.44055,"tradesDone":183067}
{"date":"2019-04-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.06612,"high":176.73827,"low":164.64009,"close":175.03558,"volume":770228.18675,"volumeNotional":134817336.40473,"tradesDone":194319}
{"date":"2019-04-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.14962,"high":186.83494,"low":172.69447,"close":180.0219,"volume":1447780.6994,"volumeNotional":260632230.98898,"tradesDone":303982}
{"date":"2019-04-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":179.81276,"high":180.16124,"low":172.8757,"close":175.45201,"volume":759850.91887,"volumeNotional":133317370.15677,"tradesDone":189481}
{"date":"2019-04-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.61856,"high":184.62116,"low":172.43316,"close":177.22669,"volume":913689.13506,"volumeNotional":161930099.7891,"tradesDone":190903}
{"date":"2019-04-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":177.24383,"high":177.5044,"low":160.69751,"close":164.68247,"volume":1004461.45523,"volumeNotional":165417188.54483,"tradesDone":234143}
{"date":"2019-04-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.60709,"high":167.37069,"low":158.84767,"close":163.95435,"volume":523413.85545,"volumeNotional":85815979.94772,"tradesDone":143465}
{"date":"2019-04-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.06169,"high":166.134,"low":161.52875,"close":163.85579,"volume":330790.58993,"volumeNotional":54201952.65847,"tradesDone":92966}
{"date":"2019-04-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.00523,"high":169.35178,"low":161.8026,"close":168.08187,"volume":380551.0019,"volumeNotional":63963722.26226,"tradesDone":95614}
{"date":"2019-04-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":168.0603,"high":169.56106,"low":156.46722,"close":160.11502,"volume":593951.36438,"volumeNotional":95100534.63877,"tradesDone":133014}
{"date":"2019-04-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":160.72506,"high":167.23696,"low":160.07084,"close":166.04272,"volume":574236.37273,"volumeNotional":95347767.03077,"tradesDone":118209}
{"date":"2019-04-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.78296,"high":167.63074,"low":164.20338,"close":166.08707,"volume":857307.20541,"volumeNotional":142387639.43786,"tradesDone":141092}
{"date":"2019-04-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.34486,"high":175.92464,"low":165.80311,"close":173.88003,"volume":1020362.34308,"volumeNotional":177420633.38614,"tradesDone":199365}
{"date":"2019-04-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.5314,"high":173.82187,"low":168.9202,"close":172.98313,"volume":1168432.53326,"volumeNotional":202119111.22257,"tradesDone":170459}
{"date":"2019-04-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":172.91842,"high":177.18389,"low":170.12308,"close":173.01465,"volume":1008368.81449,"volumeNotional":174462578.77019,"tradesDone":154691}
{"date":"2019-04-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.15852,"high":173.83424,"low":165.52063,"close":169.04677,"volume":996976.46067,"volumeNotional":168535649.78886,"tradesDone":172518}
{"date":"2019-04-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.06786,"high":172.6944,"low":167.47003,"close":170.9776,"volume":844699.75145,"volumeNotional":144424740.3021,"tradesDone":173153}
{"date":"2019-04-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.06357,"high":176.5561,"low":168.58935,"close":169.83099,"volume":789431.59316,"volumeNotional":134069950.46807,"tradesDone":198403}
{"date":"2019-04-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.72181,"high":170.41707,"low":159.95766,"close":165.24627,"volume":837719.24298,"volumeNotional":138429978.1194,"tradesDone":253185}
{"date":"2019-04-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.32336,"high":165.89561,"low":149.99148,"close":154.31634,"volume":965599.95952,"volumeNotional":149007851.15691,"tradesDone":215706}
{"date":"2019-04-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":154.39454,"high":161.69427,"low":151.21354,"close":158.03649,"volume":914837.58056,"volumeNotional":144577718.61185,"tradesDone":220124}
{"date":"2019-04-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.29257,"high":164.24013,"low":156.70228,"close":160.27209,"volume":543816.94381,"volumeNotional":87158680.37782,"tradesDone":130731}
{"date":"2019-04-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":159.94769,"high":161.62706,"low":157.95647,"close":158.91829,"volume":429212.95789,"volumeNotional":68209790.99305,"tradesDone":105236}
{"date":"2019-04-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.81202,"high":160.03513,"low":153.61054,"close":156.71663,"volume":608945.50968,"volumeNotional":95431888.12617,"tradesDone":133609}
{"date":"2019-04-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":156.62835,"high":164.75925,"low":156.55407,"close":163.75432,"volume":661939.09977,"volumeNotional":108395388.09341,"tradesDone":170170}
{"date":"2019-05-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":163.68946,"high":165.52368,"low":159.77149,"close":161.48936,"volume":423074.20104,"volumeNotional":68321980.95,"tradesDone":127664}
{"date":"2019-05-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":160.81653,"high":163.75866,"low":159.22551,"close":162.17991,"volume":424198.90506,"volumeNotional":68796540.61362,"tradesDone":116888}
{"date":"2019-05-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":163.07607,"high":172.98385,"low":162.06723,"close":169.23854,"volume":662054.10381,"volumeNotional":112045067.58428,"tradesDone":173469}
{"date":"2019-05-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":168.45451,"high":171.88995,"low":160.43944,"close":164.33032,"volume":481303.78491,"volumeNotional":79092805.59019,"tradesDone":144315}
{"date":"2019-05-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.77686,"high":166.47997,"low":160.15263,"close":164.23586,"volume":292283.5139,"volumeNotional":48003435.01718,"tradesDone":99620}
{"date":"2019-05-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.42501,"high":179.58705,"low":159.6305,"close":174.44692,"volume":774677.09849,"volumeNotional":135140033.21402,"tradesDone":183355}
{"date":"2019-05-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.96889,"high":183.83204,"low":168.6682,"close":169.73163,"volume":1063295.67771,"volumeNotional":180474911.52043,"tradesDone":255046}
{"date":"2019-05-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.15933,"high":174.25191,"low":165.18365,"close":171.95895,"volume":517847.118,"volumeNotional":89048448.73731,"tradesDone":145956}
{"date":"2019-05-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.74466,"high":174.92166,"low":166.99814,"close":171.20973,"volume":463292.01685,"volumeNotional":79320099.94383,"tradesDone":148590}
{"date":"2019-05-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.10906,"high":176.80728,"low":168.50843,"close":173.00177,"volume":694723.13678,"volumeNotional":120188330.98491,"tradesDone":179191}
{"date":"2019-05-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.07003,"high":202.94581,"low":172.94011,"close":195.61296,"volume":1441304.71541,"volumeNotional":281937875.19858,"tradesDone":318470}
{"date":"2019-05-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":191.33369,"high":203.16063,"low":182.41041,"close":188.18567,"volume":999172.12542,"volumeNotional":188029877.52208,"tradesDone":226489}
{"date":"2019-05-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.12708,"high":207.11375,"low":185.52761,"close":195.78514,"volume":1150500.17153,"volumeNotional":225250832.28479,"tradesDone":262512}
{"date":"2019-05-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":195.78969,"high":219.89984,"low":194.37569,"close":216.65319,"volume":1488605.48866,"volumeNotional":322511131.01815,"tradesDone":344016}
{"date":"2019-05-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":218.92286,"high":249.89355,"low":218.1684,"close":248.0885,"volume":1003176.03689,"volumeNotional":248876435.99383,"tradesDone":221589}
{"date":"2019-05-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":248.20007,"high":278.95999,"low":243.01621,"close":264.34214,"volume":1781099.98476,"volumeNotional":470819788.76473,"tradesDone":367724}
{"date":"2019-05-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":264.25764,"high":268.81834,"low":225.05532,"close":245.02123,"volume":1455996.20971,"volumeNotional":356749978.91904,"tradesDone":349766}
{"date":"2019-05-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":246.67754,"high":248.38769,"low":230.77646,"close":234.32049,"volume":1037757.5583,"volumeNotional":243167861.91792,"tradesDone":274337}
{"date":"2019-05-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":233.71214,"high":264.13552,"low":231.96752,"close":260.23169,"volume":1259189.46473,"volumeNotional":327681008.33213,"tradesDone":311088}
{"date":"2019-05-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":258.93077,"high":259.24732,"low":240.511,"close":251.09975,"volume":1067264.23081,"volumeNotional":267989779.82071,"tradesDone":268724}
{"date":"2019-05-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":251.45432,"high":262.51582,"low":246.96644,"close":253.87768,"volume":878512.81818,"volumeNotional":223034794.16258,"tradesDone":219778}
{"date":"2019-05-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":253.76058,"high":260.58586,"low":242.11752,"close":244.61319,"volume":600795.94741,"volumeNotional":146962614.51323,"tradesDone":163037}
{"date":"2019-05-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.65652,"high":247.4861,"low":230.81494,"close":244.78609,"volume":689806.43318,"volumeNotional":168855022.27255,"tradesDone":188064}
{"date":"2019-05-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":244.81454,"high":254.55448,"low":241.80451,"close":249.02718,"volume":509003.08885,"volumeNotional":126755601.34595,"tradesDone":161920}
{"date":"2019-05-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":249.00932,"high":257.52345,"low":247.422,"close":250.4214,"volume":446383.3877,"volumeNotional":111783952.59335,"tradesDone":135031}
{"date":"2019-05-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":250.6655,"high":270.80348,"low":245.26014,"close":266.20745,"volume":644132.55301,"volumeNotional":171472882.59741,"tradesDone":181840}
{"date":"2019-05-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":267.00223,"high":279.84272,"low":262.63564,"close":271.12272,"volume":855471.39734,"volumeNotional":231937734.55953,"tradesDone":257040}
{"date":"2019-05-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":271.23341,"high":276.03246,"low":264.64356,"close":271.28545,"volume":601797.48347,"volumeNotional":163258901.66809,"tradesDone":206712}
{"date":"2019-05-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":271.29057,"high":274.07997,"low":260.84101,"close":269.2323,"volume":609006.81821,"volumeNotional":163964308.26746,"tradesDone":202695}
{"date":"2019-05-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":269.40107,"high":288.50233,"low":239.97917,"close":254.47792,"volume":1327431.49016,"volumeNotional":337802008.23255,"tradesDone":316805}
{"date":"2019-05-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":254.58137,"high":268.5734,"low":245.21536,"close":267.60668,"volume":953513.03178,"volumeNotional":255166454.20291,"tradesDone":297936}
{"date":"2019-06-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":267.74053,"high":275.86731,"low":260.7855,"close":264.40539,"volume":647644.42659,"volumeNotional":171240679.07679,"tradesDone":204476}
{"date":"2019-06-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":264.37485,"high":273.46198,"low":263.35498,"close":269.0132,"volume":403336.77172,"volumeNotional":108502916.0749,"tradesDone":152442}
{"date":"2019-06-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":269.1118,"high":270.51427,"low":247.26491,"close":249.69014,"volume":568985.98164,"volumeNotional":142070187.73107,"tradesDone":189565}
{"date":"2019-06-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":249.6872,"high":251.38535,"low":234.39912,"close":241.27968,"volume":640877.99951,"volumeNotional":154630837.4758,"tradesDone":198247}
{"date":"2019-06-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":241.37938,"high":250.0865,"low":237.51021,"close":245.89029,"volume":475071.90532,"volumeNotional":116815568.82479,"tradesDone":181628}
{"date":"2019-06-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":245.83513,"high":250.93958,"low":235.84848,"close":249.08348,"volume":439034.78063,"volumeNotional":109356310.59145,"tradesDone":158085}
{"date":"2019-06-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":249.14026,"high":253.54276,"low":243.85641,"close":249.05228,"volume":489081.59694,"volumeNotional":121806887.13382,"tradesDone":164768}
{"date":"2019-06-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":249.03466,"high":250.71826,"low":240.78747,"close":243.58485,"volume":241075.34035,"volumeNotional":58722301.73895,"tradesDone":111346}
{"date":"2019-06-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.77234,"high":244.74691,"low":226.44192,"close":231.12702,"volume":436774.64092,"volumeNotional":100950420.19873,"tradesDone":149717}
{"date":"2019-06-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.14365,"high":247.86261,"low":227.22568,"close":247.15625,"volume":477493.65122,"volumeNotional":118015540.91907,"tradesDone":178663}
{"date":"2019-06-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":247.11998,"high":248.37472,"low":236.88673,"close":244.64225,"volume":377855.90056,"volumeNotional":92439517.02235,"tradesDone":147828}
{"date":"2019-06-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":244.79092,"high":262.49953,"low":242.64749,"close":261.61206,"volume":573056.64748,"volumeNotional":149918527.76943,"tradesDone":183358}
{"date":"2019-06-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":262.52213,"high":263.48889,"low":253.98977,"close":254.82475,"volume":428323.71295,"volumeNotional":109147481.45071,"tradesDone":146741}
{"date":"2019-06-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":254.75747,"high":265.34242,"low":250.69037,"close":263.24005,"volume":550235.17547,"volumeNotional":144843937.42496,"tradesDone":155482}
{"date":"2019-06-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":263.04448,"high":272.77004,"low":261.07167,"close":268.40639,"volume":429588.85127,"volumeNotional":115304393.52361,"tradesDone":152103}
{"date":"2019-06-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.55458,"high":277.66749,"low":263.27451,"close":268.06364,"volume":688249.3152,"volumeNotional":184494613.35854,"tradesDone":222270}
{"date":"2019-06-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.05091,"high":275.76657,"low":267.0612,"close":273.497,"volume":554510.90028,"volumeNotional":151657067.24479,"tradesDone":222532}
{"date":"2019-06-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":273.53377,"high":273.95573,"low":261.0861,"close":264.63802,"volume":569092.44564,"volumeNotional":150603498.24434,"tradesDone":217937}
{"date":"2019-06-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":264.6163,"high":270.07263,"low":263.66727,"close":268.46135,"volume":476447.32152,"volumeNotional":127907692.95578,"tradesDone":158171}
{"date":"2019-06-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.56844,"high":273.31908,"low":266.14157,"close":270.62883,"volume":383726.77803,"volumeNotional":103847528.06536,"tradesDone":150117}
{"date":"2019-06-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":272.05189,"high":297.19969,"low":272.02701,"close":294.71721,"volume":709086.77742,"volumeNotional":208980074.78694,"tradesDone":218274}
{"date":"2019-06-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.2408,"high":315.32147,"low":293.00933,"close":310.23177,"volume":775943.52309,"volumeNotional":240722330.19614,"tradesDone":252062}
{"date":"2019-06-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":310.52376,"high":321.27417,"low":305.43315,"close":308.24405,"volume":675237.60832,"volumeNotional":208137975.86514,"tradesDone":262605}
{"date":"2019-06-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":308.14026,"high":317.72765,"low":295.19693,"close":311.53468,"volume":744751.01051,"volumeNotional":232015768.98618,"tradesDone":239720}
{"date":"2019-06-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":311.53514,"high":318.397,"low":306.28208,"close":317.49868,"volume":560368.09688,"volumeNotional":177916129.28372,"tradesDone":225275}
{"date":"2019-06-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":316.91328,"high":361.28644,"low":312.29693,"close":335.0318,"volume":1044113.64948,"volumeNotional":349811272.82931,"tradesDone":312748}
{"date":"2019-06-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":334.33676,"high":343.02838,"low":276.35233,"close":294.70639,"volume":1009751.54958,"volumeNotional":297580236.87445,"tradesDone":275781}
{"date":"2019-06-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.9931,"high":312.93252,"low":292.92607,"close":310.00726,"volume":706723.91528,"volumeNotional":219089543.64452,"tradesDone":258810}
{"date":"2019-06-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":310.16291,"high":324.49151,"low":294.13558,"close":317.99603,"volume":825336.81517,"volumeNotional":262453831.01165,"tradesDone":330510}
{"date":"2019-06-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":317.85235,"high":323.68038,"low":288.90866,"close":292.03879,"volume":872852.81689,"volumeNotional":254906882.72334,"tradesDone":364414}
{"date":"2019-07-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":292.19238,"high":302.65571,"low":279.97005,"close":294.76322,"volume":951309.09389,"volumeNotional":280410934.16888,"tradesDone":325513}
{"date":"2019-07-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":295.17577,"high":297.5931,"low":272.35371,"close":291.63079,"volume":1027391.25446,"volumeNotional":299618924.32669,"tradesDone":347829}
{"date":"2019-07-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":291.68927,"high":302.97104,"low":287.08375,"close":301.06404,"volume":661157.91087,"volumeNotional":199050869.87127,"tradesDone":299882}
{"date":"2019-07-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":301.43647,"high":303.10241,"low":280.40017,"close":282.82836,"volume":484684.78621,"volumeNotional":137082604.2186,"tradesDone":238271}
{"date":"2019-07-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":282.89201,"high":294.86832,"low":280.74628,"close":287.6161,"volume":481263.59311,"volumeNotional":138419155.99587,"tradesDone":240338}
{"date":"2019-07-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":287.54699,"high":297.13627,"low":285.49224,"close":288.43183,"volume":345294.20388,"volumeNotional":99593838.6642,"tradesDone":167874}
{"date":"2019-07-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":288.20298,"high":310.2893,"low":284.22632,"close":305.50507,"volume":459426.7689,"volumeNotional":140357206.68788,"tradesDone":176088}
{"date":"2019-07-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":305.56368,"high":314.38317,"low":301.53439,"close":312.58958,"volume":537640.02076,"volumeNotional":168060667.635,"tradesDone":192540}
{"date":"2019-07-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":312.56861,"high":318.33657,"low":302.73724,"close":307.62571,"volume":583156.67209,"volumeNotional":179393983.229,"tradesDone":221873}
{"date":"2019-07-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":307.603,"high":314.80294,"low":280.42227,"close":288.99228,"volume":840490.31626,"volumeNotional":242895215.48265,"tradesDone":297319}
{"date":"2019-07-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":288.97836,"high":288.97836,"low":261.84809,"close":268.76881,"volume":864763.99656,"volumeNotional":232421588.10868,"tradesDone":328976}
{"date":"2019-07-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.68808,"high":279.05596,"low":266.24616,"close":274.81382,"volume":384794.06443,"volumeNotional":105746727.02257,"tradesDone":174130}
{"date":"2019-07-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":274.81516,"high":275.29183,"low":261.85876,"close":268.72786,"volume":334597.06107,"volumeNotional":89915553.06413,"tradesDone":153901}
{"date":"2019-07-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.66787,"high":269.51673,"low":222.74085,"close":225.96453,"volume":939449.68801,"volumeNotional":212282309.47057,"tradesDone":321000}
{"date":"2019-07-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.94342,"high":235.47028,"low":203.39088,"close":228.11989,"volume":1351334.70481,"volumeNotional":308266321.06553,"tradesDone":402516}
{"date":"2019-07-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.06767,"high":234.3574,"low":191.80511,"close":199.05123,"volume":1373687.11737,"volumeNotional":273434105.83443,"tradesDone":392471}
{"date":"2019-07-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":198.89265,"high":220.00214,"low":191.67757,"close":210.96511,"volume":1128639.27738,"volumeNotional":238103505.98825,"tradesDone":363022}
{"date":"2019-07-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.99471,"high":229.61815,"low":205.79324,"close":225.83643,"volume":960319.91494,"volumeNotional":216875225.07107,"tradesDone":305448}
{"date":"2019-07-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.8621,"high":226.34367,"low":212.73815,"close":220.87801,"volume":556432.64345,"volumeNotional":122903733.48385,"tradesDone":205520}
{"date":"2019-07-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.97625,"high":235.31832,"low":219.81415,"close":228.35147,"volume":497514.8975,"volumeNotional":113608259.65267,"tradesDone":186530}
{"date":"2019-07-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.35256,"high":229.65997,"low":216.8946,"close":225.36304,"volume":423735.82001,"volumeNotional":95494392.96543,"tradesDone":171878}
{"date":"2019-07-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.47192,"high":228.24347,"low":211.98505,"close":217.40896,"volume":462350.79996,"volumeNotional":100519208.22035,"tradesDone":173175}
{"date":"2019-07-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":217.43832,"high":219.435,"low":208.39962,"close":212.33871,"volume":513975.24781,"volumeNotional":109136840.01356,"tradesDone":189441}
{"date":"2019-07-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.34218,"high":218.31576,"low":201.47681,"close":216.46721,"volume":593374.18383,"volumeNotional":128446056.83405,"tradesDone":209593}
{"date":"2019-07-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":216.41294,"high":225.42372,"low":215.28601,"close":219.21153,"volume":444698.87185,"volumeNotional":97483121.47587,"tradesDone":179295}
{"date":"2019-07-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":219.20943,"high":220.4929,"low":212.7431,"close":218.95125,"volume":313785.73318,"volumeNotional":68703777.19991,"tradesDone":139530}
{"date":"2019-07-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":218.98623,"high":223.50513,"low":202.71978,"close":207.21286,"volume":519232.8222,"volumeNotional":107591718.51691,"tradesDone":196818}
{"date":"2019-07-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.24348,"high":213.57321,"low":197.91608,"close":211.45918,"volume":352403.58991,"volumeNotional":74518973.37324,"tradesDone":146143}
{"date":"2019-07-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.52118,"high":215.62112,"low":206.34287,"close":210.8423,"volume":341596.44085,"volumeNotional":72022979.49207,"tradesDone":139266}
{"date":"2019-07-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.82564,"high":214.48485,"low":204.21413,"close":209.63423,"volume":312319.22413,"volumeNotional":65472800.13959,"tradesDone":134221}
{"date":"2019-07-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":209.63617,"high":218.89721,"low":209.34725,"close":218.52307,"volume":315702.3829,"volumeNotional":68988254.41757,"tradesDone":133002}
{"date":"2019-08-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":218.51411,"high":219.38469,"low":210.674,"close":217.08155,"volume":278630.8111,"volumeNotional":60485609.59283,"tradesDone":125645}
{"date":"2019-08-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":216.98418,"high":221.46253,"low":214.56824,"close":217.71181,"volume":402829.64939,"volumeNotional":87700773.48316,"tradesDone":146565}
{"date":"2019-08-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":217.75647,"high":225.36038,"low":216.58553,"close":222.09543,"volume":622134.8939,"volumeNotional":138173317.19659,"tradesDone":226022}
{"date":"2019-08-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":222.09326,"high":223.29349,"low":217.07356,"close":221.90591,"volume":551104.92545,"volumeNotional":122293438.18911,"tradesDone":250184}
{"date":"2019-08-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":222.07067,"high":236.45086,"low":221.9882,"close":233.49934,"volume":771648.59,"volumeNotional":180179437.32144,"tradesDone":340878}
{"date":"2019-08-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":233.45006,"high":239.26131,"low":222.97177,"close":226.1568,"volume":810965.17655,"volumeNotional":183405288.03946,"tradesDone":340142}
{"date":"2019-08-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.19175,"high":231.25378,"low":221.12329,"close":226.10372,"volume":1126409.87194,"volumeNotional":254685463.94139,"tradesDone":360567}
{"date":"2019-08-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.17981,"high":227.23212,"low":215.52609,"close":221.34641,"volume":1046430.03367,"volumeNotional":231623530.80536,"tradesDone":338665}
{"date":"2019-08-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":221.37966,"high":221.72972,"low":207.23413,"close":210.54624,"volume":1098668.50959,"volumeNotional":231320527.32926,"tradesDone":351020}
{"date":"2019-08-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.53438,"high":214.8849,"low":202.2351,"close":206.45969,"volume":1058487.66185,"volumeNotional":218535038.29023,"tradesDone":340603}
{"date":"2019-08-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":215.43182,"high":217.00445,"low":213.38772,"close":216.33124,"volume":208267.89167,"volumeNotional":45054850.60536,"tradesDone":48354}
{"date":"2019-08-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":216.40543,"high":216.78446,"low":209.91407,"close":211.4987,"volume":1093357.84842,"volumeNotional":231243758.86383,"tradesDone":312893}
{"date":"2019-08-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.49874,"high":212.08337,"low":204.61379,"close":209.2094,"volume":1223110.35128,"volumeNotional":255886188.23839,"tradesDone":343849}
{"date":"2019-08-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":209.16553,"high":209.77546,"low":183.1026,"close":186.94905,"volume":1569571.92385,"volumeNotional":293429981.73981,"tradesDone":417024}
{"date":"2019-08-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":186.96391,"high":190.03067,"low":175.71029,"close":188.05936,"volume":1621837.36039,"volumeNotional":305001689.96665,"tradesDone":374946}
{"date":"2019-08-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.00375,"high":188.36288,"low":178.52271,"close":185.01971,"volume":1461606.76873,"volumeNotional":270426062.57432,"tradesDone":359381}
{"date":"2019-08-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":184.93561,"high":186.78556,"low":182.12109,"close":185.27994,"volume":1034436.75576,"volumeNotional":191660379.61455,"tradesDone":304379}
{"date":"2019-08-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.60092,"high":197.10356,"low":183.37405,"close":193.99756,"volume":984103.98896,"volumeNotional":190913769.1424,"tradesDone":237518}
{"date":"2019-08-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":194.39797,"high":203.38148,"low":192.75441,"close":202.01443,"volume":1020117.89191,"volumeNotional":206078532.61364,"tradesDone":181952}
{"date":"2019-08-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":201.68705,"high":202.4827,"low":194.60115,"close":196.54451,"volume":835267.42923,"volumeNotional":164167229.1602,"tradesDone":164340}
{"date":"2019-08-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.56324,"high":197.14502,"low":180.64467,"close":187.30087,"volume":1118961.92188,"volumeNotional":209582545.9896,"tradesDone":216282}
{"date":"2019-08-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":187.27398,"high":195.11158,"low":182.87574,"close":190.91621,"volume":1088802.91797,"volumeNotional":207870126.7428,"tradesDone":212264}
{"date":"2019-08-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":190.55095,"high":196.07257,"low":188.42291,"close":193.99927,"volume":904050.27926,"volumeNotional":175385090.74931,"tradesDone":186428}
{"date":"2019-08-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":194.13559,"high":194.16369,"low":185.9107,"close":190.69466,"volume":687790.09288,"volumeNotional":131157900.61699,"tradesDone":157098}
{"date":"2019-08-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":190.69641,"high":192.55923,"low":182.97483,"close":186.49691,"volume":663235.59498,"volumeNotional":123691388.43374,"tradesDone":151664}
{"date":"2019-08-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":186.51488,"high":193.7437,"low":185.94029,"close":188.61416,"volume":816383.50451,"volumeNotional":153981486.76459,"tradesDone":181172}
{"date":"2019-08-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.59452,"high":189.3257,"low":184.80581,"close":187.20735,"volume":599946.75712,"volumeNotional":112314441.96076,"tradesDone":138621}
{"date":"2019-08-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.06967,"high":173.51803,"low":163.73008,"close":168.97704,"volume":1079838.27399,"volumeNotional":182467878.62337,"tradesDone":212424}
{"date":"2019-08-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.01026,"high":170.655,"low":165.61368,"close":168.46572,"volume":730287.78948,"volumeNotional":123028458.80465,"tradesDone":153838}
{"date":"2019-08-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":168.47289,"high":174.80981,"low":165.88322,"close":171.62018,"volume":700027.16965,"volumeNotional":120138791.22279,"tradesDone":146680}
{"date":"2019-09-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.60312,"high":173.51643,"low":167.60443,"close":170.80403,"volume":603606.33678,"volumeNotional":103098396.71111,"tradesDone":136711}
{"date":"2019-09-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.8222,"high":181.93844,"low":170.11058,"close":178.13534,"volume":819874.92915,"volumeNotional":146048700.57605,"tradesDone":161254}
{"date":"2019-09-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":178.13281,"high":182.91565,"low":174.27528,"close":178.80894,"volume":924800.57132,"volumeNotional":165362610.02256,"tradesDone":191888}
{"date":"2019-09-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":178.80923,"high":180.14885,"low":173.33992,"close":174.76164,"volume":865676.85628,"volumeNotional":151287107.30989,"tradesDone":183683}
{"date":"2019-09-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":174.75451,"high":175.83821,"low":169.17201,"close":173.78705,"volume":714216.92326,"volumeNotional":124121649.67856,"tradesDone":169497}
{"date":"2019-09-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.78138,"high":177.9386,"low":165.09664,"close":169.09598,"volume":901938.9562,"volumeNotional":152514248.1711,"tradesDone":201377}
{"date":"2019-09-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.12573,"high":180.81098,"low":168.3362,"close":177.6632,"volume":793530.13165,"volumeNotional":140981103.67579,"tradesDone":182882}
{"date":"2019-09-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":177.651,"high":184.15455,"low":176.3267,"close":181.29713,"volume":933472.78617,"volumeNotional":169235937.08506,"tradesDone":191536}
{"date":"2019-09-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.24618,"high":185.7605,"low":176.06302,"close":180.56261,"volume":926161.34953,"volumeNotional":167230113.46533,"tradesDone":186633}
{"date":"2019-09-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.56308,"high":184.37285,"low":176.93726,"close":179.9017,"volume":832104.08234,"volumeNotional":149696940.61907,"tradesDone":161612}
{"date":"2019-09-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":179.89233,"high":182.66425,"low":173.73648,"close":178.32114,"volume":850161.66607,"volumeNotional":151601798.98997,"tradesDone":177246}
{"date":"2019-09-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":178.32638,"high":182.42062,"low":176.62912,"close":180.80257,"volume":654035.85773,"volumeNotional":118251363.26539,"tradesDone":144281}
{"date":"2019-09-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.80352,"high":181.46988,"low":177.57294,"close":181.01831,"volume":737106.91776,"volumeNotional":133429849.012,"tradesDone":157509}
{"date":"2019-09-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.04399,"high":188.87911,"low":179.89492,"close":188.27601,"volume":783802.39944,"volumeNotional":147571187.5343,"tradesDone":168299}
{"date":"2019-09-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.2754,"high":190.50661,"low":185.83082,"close":189.07654,"volume":770095.68192,"volumeNotional":145607026.09301,"tradesDone":154173}
{"date":"2019-09-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":189.11165,"high":199.50598,"low":188.34375,"close":197.34899,"volume":1306463.63003,"volumeNotional":257829274.85892,"tradesDone":222808}
{"date":"2019-09-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":197.35662,"high":215.12578,"low":195.80047,"close":207.86692,"volume":1548080.18364,"volumeNotional":321794659.89561,"tradesDone":269595}
{"date":"2019-09-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.86939,"high":217.26755,"low":207.75045,"close":210.23322,"volume":1365778.13943,"volumeNotional":287131929.57681,"tradesDone":243954}
{"date":"2019-09-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.26886,"high":224.07657,"low":202.25344,"close":220.4001,"volume":1796187.52245,"volumeNotional":395879917.97125,"tradesDone":302362}
{"date":"2019-09-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.34715,"high":221.66108,"low":212.2266,"close":218.07666,"volume":1159339.88792,"volumeNotional":252824975.57009,"tradesDone":192994}
{"date":"2019-09-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":218.03589,"high":221.45058,"low":213.2882,"close":215.07103,"volume":1023904.43563,"volumeNotional":220212183.82578,"tradesDone":157855}
{"date":"2019-09-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":215.06081,"high":215.60425,"low":206.12911,"close":211.15815,"volume":1108420.83362,"volumeNotional":234052095.92544,"tradesDone":166178}
{"date":"2019-09-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.20837,"high":211.66121,"low":198.66486,"close":201.24975,"volume":1107225.657,"volumeNotional":222828881.63984,"tradesDone":181633}
{"date":"2019-09-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.05935,"high":200.68787,"low":150.26645,"close":166.13599,"volume":3100309.69164,"volumeNotional":515073033.7026,"tradesDone":530833}
{"date":"2019-09-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.7914,"high":174.8907,"low":162.0582,"close":170.02516,"volume":2543635.08609,"volumeNotional":432481957.68479,"tradesDone":353024}
{"date":"2019-09-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.03165,"high":171.01354,"low":153.21595,"close":165.95829,"volume":2083088.38035,"volumeNotional":345705786.60124,"tradesDone":303548}
{"date":"2019-09-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.93524,"high":176.45113,"low":161.11717,"close":173.82475,"volume":1939348.88262,"volumeNotional":337106836.46485,"tradesDone":255440}
{"date":"2019-09-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.88043,"high":175.53958,"low":168.49987,"close":173.70169,"volume":1365838.02702,"volumeNotional":237248374.46918,"tradesDone":213451}
{"date":"2019-09-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.71166,"high":174.58054,"low":164.24446,"close":169.3016,"volume":1176667.86714,"volumeNotional":199211751.54563,"tradesDone":191026}
{"date":"2019-09-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.33109,"high":181.40709,"low":165.21078,"close":180.92417,"volume":1475254.28063,"volumeNotional":266909156.63255,"tradesDone":238499}
{"date":"2019-10-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.97504,"high":185.62846,"low":173.34478,"close":175.7823,"volume":1506593.04274,"volumeNotional":264832383.59826,"tradesDone":231784}
{"date":"2019-10-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.75306,"high":181.23869,"low":173.73185,"close":180.30724,"volume":1040183.17644,"volumeNotional":187552554.363,"tradesDone":153046}
{"date":"2019-10-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.35132,"high":180.8031,"low":169.66774,"close":174.78417,"volume":1031405.40499,"volumeNotional":180273336.74131,"tradesDone":163615}
{"date":"2019-10-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":174.77228,"high":178.94221,"low":170.85068,"close":175.57639,"volume":986350.04279,"volumeNotional":173179779.88094,"tradesDone":148591}
{"date":"2019-10-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.62281,"high":176.76317,"low":172.21659,"close":176.25547,"volume":522451.62821,"volumeNotional":92084959.37894,"tradesDone":117194}
{"date":"2019-10-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":176.40598,"high":177.12653,"low":167.72527,"close":170.18102,"volume":446025.47888,"volumeNotional":75905069.69125,"tradesDone":129214}
{"date":"2019-10-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.16743,"high":182.49848,"low":168.75085,"close":180.00661,"volume":697167.56277,"volumeNotional":125494767.21145,"tradesDone":197390}
{"date":"2019-10-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.01129,"high":185.00011,"low":177.16676,"close":180.69451,"volume":530316.04332,"volumeNotional":95825197.57629,"tradesDone":178936}
{"date":"2019-10-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.7482,"high":195.74501,"low":179.12111,"close":192.8656,"volume":870417.34949,"volumeNotional":167873561.12816,"tradesDone":243271}
{"date":"2019-10-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":192.72162,"high":194.24488,"low":187.15157,"close":191.29751,"volume":606836.27024,"volumeNotional":116086264.48296,"tradesDone":200048}
{"date":"2019-10-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":191.29946,"high":196.86633,"low":179.44966,"close":180.6658,"volume":1672433.23745,"volumeNotional":302151483.14934,"tradesDone":303845}
{"date":"2019-10-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.65129,"high":184.65749,"low":177.7813,"close":179.68703,"volume":1091902.96897,"volumeNotional":196200802.40568,"tradesDone":219073}
{"date":"2019-10-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":179.68704,"high":184.64168,"low":178.60848,"close":181.00404,"volume":948959.22776,"volumeNotional":171765452.29967,"tradesDone":211006}
{"date":"2019-10-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.00112,"high":187.55461,"low":180.47903,"close":186.63948,"volume":1010485.29988,"volumeNotional":188596451.17445,"tradesDone":224869}
{"date":"2019-10-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":186.81406,"high":188.28724,"low":177.12161,"close":180.46776,"volume":1304161.82891,"volumeNotional":235359160.91291,"tradesDone":268214}
{"date":"2019-10-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.51396,"high":183.3933,"low":171.88037,"close":174.49295,"volume":1295519.68165,"volumeNotional":226059049.1544,"tradesDone":266600}
{"date":"2019-10-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":174.55586,"high":178.95544,"low":172.63579,"close":177.19633,"volume":1067339.19177,"volumeNotional":189128590.46421,"tradesDone":213190}
{"date":"2019-10-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":177.20815,"high":177.44174,"low":168.82219,"close":172.82453,"volume":1156868.80114,"volumeNotional":199935310.72637,"tradesDone":215705}
{"date":"2019-10-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":172.82239,"high":175.28646,"low":169.78525,"close":171.90191,"volume":983138.7644,"volumeNotional":169003430.35639,"tradesDone":189418}
{"date":"2019-10-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.89286,"high":176.57797,"low":169.29493,"close":175.18112,"volume":997729.711,"volumeNotional":174783411.99107,"tradesDone":195597}
{"date":"2019-10-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.18879,"high":184.28824,"low":171.7113,"close":174.05087,"volume":930807.17924,"volumeNotional":162007798.65649,"tradesDone":194750}
{"date":"2019-10-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.99228,"high":180.54047,"low":170.3973,"close":171.27707,"volume":1012761.05761,"volumeNotional":173462742.39003,"tradesDone":189635}
{"date":"2019-10-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.25001,"high":172.35992,"low":153.53902,"close":162.33015,"volume":1972149.56043,"volumeNotional":320139332.55074,"tradesDone":348750}
{"date":"2019-10-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":162.10898,"high":164.46611,"low":158.7335,"close":160.44859,"volume":1446258.95715,"volumeNotional":232050213.9415,"tradesDone":239468}
{"date":"2019-10-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":160.44474,"high":187.334,"low":160.3384,"close":181.45775,"volume":2109159.78531,"volumeNotional":382723397.08902,"tradesDone":360059}
{"date":"2019-10-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.66235,"high":197.63503,"low":174.02421,"close":179.58467,"volume":2882750.0515,"volumeNotional":517697710.30618,"tradesDone":483865}
{"date":"2019-10-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":179.54378,"high":188.6808,"low":176.31563,"close":183.81072,"volume":1803845.16532,"volumeNotional":331566076.96525,"tradesDone":340957}
{"date":"2019-10-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.85433,"high":189.54166,"low":180.43299,"close":181.72234,"volume":1569838.78214,"volumeNotional":285274779.69145,"tradesDone":301861}
{"date":"2019-10-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.73464,"high":192.73476,"low":181.33213,"close":190.50405,"volume":1484386.11653,"volumeNotional":282781562.92024,"tradesDone":290587}
{"date":"2019-10-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":190.50277,"high":191.77163,"low":179.74627,"close":183.16277,"volume":1489939.14289,"volumeNotional":272901380.96664,"tradesDone":271631}
{"date":"2019-10-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.1968,"high":185.36876,"low":178.26775,"close":182.38104,"volume":611303.16383,"volumeNotional":111490106.38812,"tradesDone":181782}
{"date":"2019-11-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":182.26924,"high":184.63322,"low":177.06583,"close":182.99204,"volume":421434.61688,"volumeNotional":77119179.24764,"tradesDone":163854}
{"date":"2019-11-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.02578,"high":186.11424,"low":181.67409,"close":183.06151,"volume":236378.99735,"volumeNotional":43271896.26473,"tradesDone":112753}
{"date":"2019-11-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.01105,"high":184.80334,"low":178.98216,"close":181.6065,"volume":279706.86917,"volumeNotional":50796585.13784,"tradesDone":114331}
{"date":"2019-11-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":181.6288,"high":188.91828,"low":180.43504,"close":185.92743,"volume":427227.04584,"volumeNotional":79433227.85088,"tradesDone":157910}
{"date":"2019-11-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.8941,"high":192.52969,"low":182.15617,"close":188.78107,"volume":516292.18414,"volumeNotional":97466190.29915,"tradesDone":186382}
{"date":"2019-11-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.73062,"high":195.04723,"low":187.79413,"close":191.1549,"volume":439370.61486,"volumeNotional":83987846.23309,"tradesDone":163901}
{"date":"2019-11-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":191.19377,"high":192.30276,"low":184.52901,"close":186.64589,"volume":386292.40961,"volumeNotional":72099890.36392,"tradesDone":156287}
{"date":"2019-11-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":186.63283,"high":188.23866,"low":181.22207,"close":183.74637,"volume":480597.85625,"volumeNotional":88308113.12043,"tradesDone":171152}
{"date":"2019-11-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.71813,"high":185.76562,"low":182.58579,"close":184.88159,"volume":242281.42807,"volumeNotional":44793375.38918,"tradesDone":116719}
{"date":"2019-11-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":184.87339,"high":191.85388,"low":183.33741,"close":189.05906,"volume":382036.05428,"volumeNotional":72227375.54198,"tradesDone":142940}
{"date":"2019-11-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":189.01816,"high":190.23104,"low":184.04037,"close":184.95449,"volume":321673.61015,"volumeNotional":59494980.03731,"tradesDone":130919}
{"date":"2019-11-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":184.94562,"high":187.60341,"low":182.35303,"close":187.06703,"volume":325663.64893,"volumeNotional":60920932.53159,"tradesDone":132396}
{"date":"2019-11-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":187.09465,"high":189.64749,"low":185.28723,"close":188.10349,"volume":256364.70397,"volumeNotional":48223095.30604,"tradesDone":101135}
{"date":"2019-11-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.04252,"high":188.68117,"low":183.19598,"close":184.8433,"volume":348880.93243,"volumeNotional":64488301.14305,"tradesDone":126126}
{"date":"2019-11-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":184.87467,"high":186.84914,"low":177.48032,"close":179.99559,"volume":582627.42302,"volumeNotional":104870367.11626,"tradesDone":173305}
{"date":"2019-11-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.38062,"high":183.48599,"low":179.77381,"close":182.388,"volume":277482.12952,"volumeNotional":50609410.15141,"tradesDone":106694}
{"date":"2019-11-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":182.37585,"high":186.07422,"low":180.10807,"close":183.81491,"volume":619144.76455,"volumeNotional":113808037.94264,"tradesDone":189557}
{"date":"2019-11-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.82762,"high":184.06175,"low":174.98256,"close":178.19332,"volume":828765.52408,"volumeNotional":147680480.70091,"tradesDone":224751}
{"date":"2019-11-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":178.17791,"high":180.11755,"low":172.76717,"close":175.94167,"volume":1022049.59301,"volumeNotional":179821112.06232,"tradesDone":264728}
{"date":"2019-11-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.94381,"high":179.49066,"low":173.51972,"close":174.75765,"volume":699866.10755,"volumeNotional":122306954.60728,"tradesDone":304097}
{"date":"2019-11-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":174.76518,"high":177.39835,"low":155.88097,"close":161.08408,"volume":1417322.90216,"volumeNotional":228308156.66833,"tradesDone":412977}
{"date":"2019-11-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":161.0769,"high":162.89902,"low":138.02308,"close":149.65802,"volume":2645192.66636,"volumeNotional":395874292.26911,"tradesDone":614794}
{"date":"2019-11-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":149.74598,"high":154.36826,"low":146.2309,"close":151.88231,"volume":993382.67812,"volumeNotional":150877255.38007,"tradesDone":344831}
{"date":"2019-11-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":151.88282,"high":152.90805,"low":138.76375,"close":140.00465,"volume":1263634.8887,"volumeNotional":176914757.9139,"tradesDone":373356}
{"date":"2019-11-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":140.07009,"high":151.62854,"low":132.21918,"close":145.79851,"volume":1509434.64478,"volumeNotional":220073329.64063,"tradesDone":354700}
{"date":"2019-11-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":145.79112,"high":149.93925,"low":143.57507,"close":147.51275,"volume":1176393.29038,"volumeNotional":173533014.32614,"tradesDone":343863}
{"date":"2019-11-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":147.52511,"high":155.56579,"low":140.98531,"close":152.6608,"volume":1611067.21989,"volumeNotional":245946815.47892,"tradesDone":430905}
{"date":"2019-11-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":152.65957,"high":154.64681,"low":149.25723,"close":150.76454,"volume":1000656.08853,"volumeNotional":150863452.34992,"tradesDone":317950}
{"date":"2019-11-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":150.67382,"high":157.56947,"low":150.29863,"close":154.54742,"volume":1066959.94715,"volumeNotional":164895904.34526,"tradesDone":325421}
{"date":"2019-11-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":154.53654,"high":155.29998,"low":149.76275,"close":151.48928,"volume":774185.75032,"volumeNotional":117280845.22041,"tradesDone":256193}
{"date":"2019-12-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":151.48974,"high":152.53259,"low":145.90681,"close":150.81505,"volume":1038976.03228,"volumeNotional":156693219.72258,"tradesDone":308551}
{"date":"2019-12-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":150.80548,"high":151.51094,"low":146.81034,"close":148.6969,"volume":760704.067,"volumeNotional":113114336.32019,"tradesDone":276190}
{"date":"2019-12-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.69681,"high":149.93924,"low":145.79183,"close":147.21335,"volume":679807.4628,"volumeNotional":100076734.03427,"tradesDone":223992}
{"date":"2019-12-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":147.2991,"high":151.93463,"low":143.27039,"close":145.41301,"volume":700163.78533,"volumeNotional":101812920.84682,"tradesDone":179418}
{"date":"2019-12-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":145.50351,"high":149.05837,"low":143.73101,"close":148.13785,"volume":388563.30018,"volumeNotional":57560930.13419,"tradesDone":125700}
{"date":"2019-12-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.11867,"high":149.57499,"low":145.84279,"close":148.5648,"volume":541411.13374,"volumeNotional":80434637.12418,"tradesDone":106504}
{"date":"2019-12-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":148.57211,"high":149.56022,"low":146.94104,"close":147.22363,"volume":211955.68619,"volumeNotional":31204886.19258,"tradesDone":81244}
{"date":"2019-12-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":147.25967,"high":151.76888,"low":146.16457,"close":150.53448,"volume":442879.11197,"volumeNotional":66668576.50084,"tradesDone":107476}
{"date":"2019-12-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":150.55994,"high":151.27396,"low":146.68954,"close":147.41791,"volume":460701.91714,"volumeNotional":67915715.38768,"tradesDone":109866}
{"date":"2019-12-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":147.42863,"high":148.38346,"low":143.88531,"close":145.6068,"volume":534537.76872,"volumeNotional":77832335.99884,"tradesDone":110471}
{"date":"2019-12-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":145.59379,"high":146.36319,"low":142.16585,"close":143.41081,"volume":401814.08942,"volumeNotional":57624482.14418,"tradesDone":93453}
{"date":"2019-12-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":143.43365,"high":145.95519,"low":139.27011,"close":144.87811,"volume":615179.02758,"volumeNotional":89125972.94421,"tradesDone":127244}
{"date":"2019-12-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":144.84576,"high":145.54718,"low":142.89396,"close":144.79738,"volume":429064.59626,"volumeNotional":62127430.57658,"tradesDone":102316}
{"date":"2019-12-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":144.80317,"high":145.09511,"low":141.19073,"close":141.84803,"volume":337352.50631,"volumeNotional":47852788.08689,"tradesDone":89769}
{"date":"2019-12-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.85007,"high":144.06648,"low":139.94786,"close":142.49669,"volume":375594.37326,"volumeNotional":53520955.08992,"tradesDone":93329}
{"date":"2019-12-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":142.48466,"high":142.72113,"low":128.80467,"close":132.7191,"volume":970446.03252,"volumeNotional":128796727.72121,"tradesDone":176524}
{"date":"2019-12-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.69392,"high":132.94163,"low":119.43522,"close":121.97725,"volume":1314987.30006,"volumeNotional":160398535.57125,"tradesDone":215397}
{"date":"2019-12-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":121.93726,"high":133.07548,"low":116.31315,"close":131.54107,"volume":1788742.81245,"volumeNotional":235293141.88436,"tradesDone":298459}
{"date":"2019-12-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.86815,"high":134.06764,"low":125.73568,"close":128.14911,"volume":560488.4878,"volumeNotional":71826099.10643,"tradesDone":166321}
{"date":"2019-12-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":128.15797,"high":129.43373,"low":125.84004,"close":128.26374,"volume":286060.65482,"volumeNotional":36691208.94725,"tradesDone":108149}
{"date":"2019-12-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":128.24632,"high":128.4314,"low":126.5453,"close":127.02451,"volume":176362.59585,"volumeNotional":22402372.62486,"tradesDone":74795}
{"date":"2019-12-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":127.05906,"high":133.13022,"low":126.87277,"close":132.18446,"volume":327642.85335,"volumeNotional":43309294.14367,"tradesDone":109442}
{"date":"2019-12-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.23244,"high":135.21252,"low":126.00984,"close":127.84351,"volume":558454.28282,"volumeNotional":71394758.07016,"tradesDone":163951}
{"date":"2019-12-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":127.81665,"high":129.66445,"low":126.61935,"close":127.75382,"volume":256891.35785,"volumeNotional":32818853.12037,"tradesDone":101101}
{"date":"2019-12-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":127.72681,"high":127.85434,"low":123.16284,"close":125.08997,"volume":312433.14689,"volumeNotional":39082252.21664,"tradesDone":102421}
{"date":"2019-12-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":125.09794,"high":132.28792,"low":124.3042,"close":125.62085,"volume":376040.74937,"volumeNotional":47238559.31819,"tradesDone":117329}
{"date":"2019-12-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":125.64536,"high":127.08985,"low":122.06331,"close":126.36455,"volume":333026.22534,"volumeNotional":42082708.44618,"tradesDone":111638}
{"date":"2019-12-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":126.30931,"high":129.70107,"low":125.88909,"close":128.09378,"volume":271332.79547,"volumeNotional":34756044.2094,"tradesDone":95642}
{"date":"2019-12-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":128.12315,"high":138.08982,"low":127.52613,"close":134.42391,"volume":440931.55408,"volumeNotional":59271742.79184,"tradesDone":129827}
{"date":"2019-12-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.37389,"high":136.21426,"low":130.23749,"close":131.52198,"volume":431496.37036,"volumeNotional":56751257.82006,"tradesDone":117135}
{"date":"2019-12-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.46132,"high":133.57728,"low":128.03768,"close":129.03048,"volume":414759.43486,"volumeNotional":53516610.91008,"tradesDone":115554}
{"date":"2020-01-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":129.00217,"high":132.9603,"low":128.54655,"close":130.59198,"volume":259449.51138,"volumeNotional":33882025.16728,"tradesDone":90789}
{"date":"2020-01-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":130.62119,"high":130.67182,"low":126.33012,"close":127.15847,"volume":333242.62755,"volumeNotional":42374621.09573,"tradesDone":105082}
{"date":"2020-01-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":127.15583,"high":135.16572,"low":125.86794,"close":134.36447,"volume":617355.34366,"volumeNotional":82950623.629,"tradesDone":175000}
{"date":"2020-01-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.40127,"high":135.88039,"low":132.52286,"close":134.21647,"volume":256036.07193,"volumeNotional":34364258.25759,"tradesDone":101504}
{"date":"2020-01-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.24354,"high":138.3205,"low":134.20727,"close":135.38912,"volume":364421.93285,"volumeNotional":49338765.62864,"tradesDone":125180}
{"date":"2020-01-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.37161,"high":144.6628,"low":134.87596,"close":144.15773,"volume":618058.26744,"volumeNotional":89097877.02352,"tradesDone":169077}
{"date":"2020-01-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":144.15645,"high":145.28391,"low":138.79385,"close":142.87714,"volume":618215.83357,"volumeNotional":88328907.60644,"tradesDone":189190}
{"date":"2020-01-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":142.86123,"high":147.82938,"low":137.05999,"close":140.73461,"volume":762888.06994,"volumeNotional":107364756.74798,"tradesDone":228585}
{"date":"2020-01-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":140.68329,"high":141.46267,"low":135.28107,"close":137.73987,"volume":478141.7829,"volumeNotional":65859186.15944,"tradesDone":145393}
{"date":"2020-01-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":137.72367,"high":145.29899,"low":135.22573,"close":144.8354,"volume":601668.53833,"volumeNotional":87142903.28984,"tradesDone":163522}
{"date":"2020-01-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":144.81435,"high":148.01958,"low":142.0752,"close":142.41693,"volume":466468.3327,"volumeNotional":66432990.10852,"tradesDone":154412}
{"date":"2020-01-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":142.41138,"high":146.5791,"low":141.75489,"close":146.51061,"volume":295044.07739,"volumeNotional":43227087.16891,"tradesDone":109770}
{"date":"2020-01-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":146.53883,"high":147.04535,"low":142.23969,"close":143.56147,"volume":285263.3063,"volumeNotional":40952820.70551,"tradesDone":100656}
{"date":"2020-01-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":143.5563,"high":171.32344,"low":143.49921,"close":165.5781,"volume":1595009.2303,"volumeNotional":264098594.57379,"tradesDone":340484}
{"date":"2020-01-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":165.55296,"high":171.86035,"low":159.1437,"close":166.33776,"volume":1033294.07754,"volumeNotional":171875819.81,"tradesDone":273318}
{"date":"2020-01-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.34583,"high":167.3477,"low":157.92949,"close":164.14198,"volume":636889.41132,"volumeNotional":104540286.06254,"tradesDone":201407}
{"date":"2020-01-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.29719,"high":174.58431,"low":162.27126,"close":169.79751,"volume":1139964.82205,"volumeNotional":193563191.99616,"tradesDone":299915}
{"date":"2020-01-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.81196,"high":179.44306,"low":165.25949,"close":174.08048,"volume":1114252.3338,"volumeNotional":193969577.32332,"tradesDone":277354}
{"date":"2020-01-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":174.05196,"high":177.98025,"low":161.63319,"close":166.86179,"volume":1305308.02563,"volumeNotional":217806031.12226,"tradesDone":252454}
{"date":"2020-01-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.77837,"high":169.29633,"low":161.24179,"close":166.83901,"volume":636256.85974,"volumeNotional":106152465.36423,"tradesDone":160297}
{"date":"2020-01-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":166.85721,"high":170.25545,"low":164.81463,"close":169.42941,"volume":752734.91075,"volumeNotional":127535431.75738,"tradesDone":149217}
{"date":"2020-01-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.44089,"high":171.43583,"low":165.99869,"close":168.02633,"volume":580941.60688,"volumeNotional":97613486.74374,"tradesDone":131800}
{"date":"2020-01-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":168.01717,"high":168.15369,"low":159.13374,"close":162.77431,"volume":792246.91178,"volumeNotional":128957442.85885,"tradesDone":171172}
{"date":"2020-01-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":162.80992,"high":164.40299,"low":155.485,"close":162.58645,"volume":962558.7847,"volumeNotional":156499011.32097,"tradesDone":170088}
{"date":"2020-01-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":162.5458,"high":162.72096,"low":157.6096,"close":160.37608,"volume":414144.56369,"volumeNotional":66418883.68801,"tradesDone":110766}
{"date":"2020-01-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":160.8513,"high":168.13263,"low":159.99833,"close":167.83431,"volume":648502.3253,"volumeNotional":108840942.78936,"tradesDone":142047}
{"date":"2020-01-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":167.88914,"high":172.16549,"low":165.27627,"close":170.07947,"volume":1245926.43003,"volumeNotional":211906509.82101,"tradesDone":221022}
{"date":"2020-01-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.07996,"high":176.26817,"low":170.05627,"close":175.73431,"volume":1426967.84928,"volumeNotional":250767215.22041,"tradesDone":250050}
{"date":"2020-01-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":175.73019,"high":178.45149,"low":173.55511,"close":174.33776,"volume":1098313.51937,"volumeNotional":191477521.70676,"tradesDone":208048}
{"date":"2020-01-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.66085,"high":186.93386,"low":170.85079,"close":184.66201,"volume":1022593.97176,"volumeNotional":188834258.32536,"tradesDone":216976}
{"date":"2020-01-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":184.6603,"high":185.74877,"low":175.15554,"close":179.92623,"volume":788289.22081,"volumeNotional":141833905.7198,"tradesDone":183792}
{"date":"2020-02-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":179.97265,"high":184.26735,"low":179.26554,"close":183.65145,"volume":658433.25663,"volumeNotional":120922219.62952,"tradesDone":152343}
{"date":"2020-02-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":183.62867,"high":193.47525,"low":179.14551,"close":188.47199,"volume":1066656.0416,"volumeNotional":201034789.04331,"tradesDone":256099}
{"date":"2020-02-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.4487,"high":195.27848,"low":186.58954,"close":189.25887,"volume":823608.7423,"volumeNotional":155875258.23835,"tradesDone":205514}
{"date":"2020-02-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":189.69614,"high":191.55918,"low":184.61082,"close":188.7763,"volume":498742.45861,"volumeNotional":94150757.95867,"tradesDone":191925}
{"date":"2020-02-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":188.79863,"high":207.72607,"low":187.95898,"close":203.82049,"volume":829742.53787,"volumeNotional":169118533.03586,"tradesDone":267609}
{"date":"2020-02-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":203.82319,"high":216.60859,"low":200.93041,"close":213.07061,"volume":887504.66852,"volumeNotional":189101157.74009,"tradesDone":311728}
{"date":"2020-02-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":213.04028,"high":224.81277,"low":213.02676,"close":223.27908,"volume":931036.04145,"volumeNotional":207880866.8947,"tradesDone":296967}
{"date":"2020-02-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":223.29449,"high":227.85069,"low":213.14953,"close":223.06873,"volume":791234.40336,"volumeNotional":176499656.22396,"tradesDone":272531}
{"date":"2020-02-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":223.04004,"high":230.62269,"low":222.88823,"close":228.52484,"volume":543658.25611,"volumeNotional":124239417.84392,"tradesDone":204351}
{"date":"2020-02-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.54989,"high":229.41139,"low":216.32268,"close":222.91407,"volume":721752.25404,"volumeNotional":160888733.32236,"tradesDone":243056}
{"date":"2020-02-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":222.90147,"high":239.3104,"low":218.0971,"close":237.00718,"volume":844582.07568,"volumeNotional":200172013.84241,"tradesDone":271231}
{"date":"2020-02-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":237.00343,"high":275.28154,"low":236.99581,"close":265.83279,"volume":1598992.77078,"volumeNotional":425064711.39656,"tradesDone":486071}
{"date":"2020-02-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":265.87982,"high":277.61521,"low":255.59728,"close":268.33688,"volume":1537202.35785,"volumeNotional":412488091.36171,"tradesDone":464959}
{"date":"2020-02-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":268.32541,"high":287.21949,"low":260.25087,"close":285.33103,"volume":1073278.02819,"volumeNotional":306239527.7209,"tradesDone":349148}
{"date":"2020-02-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":282.68774,"high":285.72824,"low":261.95184,"close":264.89553,"volume":1675263.77612,"volumeNotional":443769884.80662,"tradesDone":444189}
{"date":"2020-02-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":264.86723,"high":274.21603,"low":238.39742,"close":258.9473,"volume":2835151.63843,"volumeNotional":734154874.2456,"tradesDone":584186}
{"date":"2020-02-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":258.88876,"high":267.05271,"low":242.14137,"close":265.96803,"volume":2776474.29904,"volumeNotional":738453413.20923,"tradesDone":569256}
{"date":"2020-02-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":267.99651,"high":285.93495,"low":258.53305,"close":282.70753,"volume":2413337.52945,"volumeNotional":682268690.76761,"tradesDone":492932}
{"date":"2020-02-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":282.78681,"high":285.7069,"low":254.494,"close":259.79982,"volume":1810161.93842,"volumeNotional":470279737.9829,"tradesDone":333870}
{"date":"2020-02-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":260.43305,"high":264.75359,"low":246.48409,"close":257.52921,"volume":2596656.01167,"volumeNotional":668714771.11727,"tradesDone":559134}
{"date":"2020-02-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":256.7574,"high":268.05481,"low":253.79955,"close":265.14551,"volume":1405911.42594,"volumeNotional":372771095.99932,"tradesDone":284061}
{"date":"2020-02-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":265.34858,"high":266.77723,"low":256.57261,"close":261.67304,"volume":659684.06056,"volumeNotional":172621535.17127,"tradesDone":166583}
{"date":"2020-02-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":261.6659,"high":275.87779,"low":261.10948,"close":274.71265,"volume":945470.33378,"volumeNotional":259732664.12818,"tradesDone":219708}
{"date":"2020-02-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":274.85636,"high":277.41249,"low":256.71441,"close":265.67507,"volume":1539676.4887,"volumeNotional":409053656.05118,"tradesDone":330409}
{"date":"2020-02-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":265.56245,"high":266.24668,"low":244.83783,"close":246.78635,"volume":1477306.27191,"volumeNotional":364579025.55671,"tradesDone":326592}
{"date":"2020-02-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":246.65808,"high":250.4065,"low":216.14595,"close":223.86552,"volume":2691464.97783,"volumeNotional":602526205.76581,"tradesDone":545424}
{"date":"2020-02-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":223.95998,"high":238.26735,"low":210.81257,"close":227.72944,"volume":2887163.45814,"volumeNotional":657492115.21869,"tradesDone":490554}
{"date":"2020-02-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":227.70226,"high":234.68717,"low":214.7938,"close":224.82953,"volume":2087013.09143,"volumeNotional":469222172.33971,"tradesDone":403531}
{"date":"2020-02-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.91664,"high":233.0948,"low":217.08377,"close":217.31952,"volume":724673.00348,"volumeNotional":157485587.06857,"tradesDone":237266}
{"date":"2020-03-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":217.41306,"high":227.99974,"low":212.29177,"close":217.80342,"volume":1001355.30592,"volumeNotional":218098609.06978,"tradesDone":299744}
{"date":"2020-03-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":217.77199,"high":234.62816,"low":216.0048,"close":232.13709,"volume":1134494.41386,"volumeNotional":263358236.56218,"tradesDone":283629}
{"date":"2020-03-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":232.13527,"high":232.62845,"low":219.72259,"close":223.91516,"volume":1004729.91932,"volumeNotional":224974258.879,"tradesDone":277142}
{"date":"2020-03-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":223.41951,"high":227.18216,"low":220.29868,"close":224.36332,"volume":953340.94682,"volumeNotional":213894744.39269,"tradesDone":222539}
{"date":"2020-03-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":224.31106,"high":234.1105,"low":224.26145,"close":228.45114,"volume":2498188.5323,"volumeNotional":570714026.45321,"tradesDone":387884}
{"date":"2020-03-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.39275,"high":244.30261,"low":227.42034,"close":244.03378,"volume":1652201.98941,"volumeNotional":403193092.69888,"tradesDone":289905}
{"date":"2020-03-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":245.08069,"high":252.05696,"low":236.04535,"close":237.36097,"volume":1518390.78363,"volumeNotional":360406713.01821,"tradesDone":275556}
{"date":"2020-03-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":237.40707,"high":237.40815,"low":195.69531,"close":199.4717,"volume":2610457.98553,"volumeNotional":520712496.35989,"tradesDone":473962}
{"date":"2020-03-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.49958,"high":208.69645,"low":190.44279,"close":202.89229,"volume":3296090.29581,"volumeNotional":668751300.76384,"tradesDone":554289}
{"date":"2020-03-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":202.81132,"high":205.90911,"low":196.28559,"close":200.69534,"volume":2180954.58239,"volumeNotional":437707417.88362,"tradesDone":354703}
{"date":"2020-03-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":200.7706,"high":203.18741,"low":181.62985,"close":194.77093,"volume":1962113.89891,"volumeNotional":382162747.8456,"tradesDone":376902}
{"date":"2020-03-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":194.77879,"high":195.68002,"low":101.53278,"close":108.48866,"volume":7301909.76803,"volumeNotional":792174377.34531,"tradesDone":1125060}
{"date":"2020-03-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":108.54585,"high":141.5935,"low":88.91352,"close":132.54341,"volume":8302653.66882,"volumeNotional":1100462021.76501,"tradesDone":1423409}
{"date":"2020-03-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":134.12261,"high":134.85867,"low":121.59806,"close":124.12076,"volume":2410590.88272,"volumeNotional":299204367.36808,"tradesDone":560649}
{"date":"2020-03-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.48046,"high":133.75974,"low":120.10074,"close":123.67688,"volume":1984026.1345,"volumeNotional":245378169.67696,"tradesDone":446905}
{"date":"2020-03-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":123.73846,"high":124.19456,"low":101.22362,"close":111.17152,"volume":3640638.09875,"volumeNotional":404735273.51245,"tradesDone":777360}
{"date":"2020-03-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":114.15304,"high":120.68576,"low":111.12117,"close":115.79508,"volume":4322984.15901,"volumeNotional":500580311.05947,"tradesDone":578395}
{"date":"2020-03-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":115.77116,"high":118.30659,"low":110.04397,"close":117.52443,"volume":3288546.7669,"volumeNotional":386484592.82596,"tradesDone":510413}
{"date":"2020-03-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":118.23367,"high":143.31965,"low":115.54683,"close":136.40506,"volume":3321002.7486,"volumeNotional":453001589.19345,"tradesDone":603281}
{"date":"2020-03-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.36136,"high":152.80212,"low":117.08684,"close":133.40109,"volume":4639016.6394,"volumeNotional":618849880.89318,"tradesDone":863531}
{"date":"2020-03-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":133.46029,"high":137.48971,"low":125.59104,"close":132.73695,"volume":2908537.6557,"volumeNotional":386070417.37466,"tradesDone":496415}
{"date":"2020-03-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.65281,"high":137.16085,"low":119.94753,"close":122.35541,"volume":2215002.69845,"volumeNotional":271017567.10632,"tradesDone":438054}
{"date":"2020-03-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":122.25854,"high":137.32217,"low":119.44348,"close":136.15408,"volume":2768974.79483,"volumeNotional":377007218.34748,"tradesDone":521097}
{"date":"2020-03-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.093,"high":143.66082,"low":132.48127,"close":138.55317,"volume":2433169.10589,"volumeNotional":337123289.77508,"tradesDone":484681}
{"date":"2020-03-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.49783,"high":142.4003,"low":132.48103,"close":136.11024,"volume":1915237.21808,"volumeNotional":260683401.42658,"tradesDone":393109}
{"date":"2020-03-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":136.16809,"high":139.8324,"low":133.29779,"close":138.5067,"volume":1066370.87568,"volumeNotional":147699515.20537,"tradesDone":306100}
{"date":"2020-03-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":138.54329,"high":141.56049,"low":129.75367,"close":131.36341,"volume":1037753.28061,"volumeNotional":136322810.8604,"tradesDone":286969}
{"date":"2020-03-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.35284,"high":133.11365,"low":124.91621,"close":131.05256,"volume":1253524.79571,"volumeNotional":164277636.52519,"tradesDone":345135}
{"date":"2020-03-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":131.03138,"high":131.92185,"low":123.76308,"close":124.50672,"volume":764549.10066,"volumeNotional":95191503.1894,"tradesDone":221221}
{"date":"2020-03-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":124.48774,"high":135.43475,"low":124.09778,"close":132.12721,"volume":1065484.19336,"volumeNotional":140779451.57359,"tradesDone":282705}
{"date":"2020-03-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.13118,"high":135.07322,"low":130.40357,"close":132.79983,"volume":696306.47442,"volumeNotional":92469384.71099,"tradesDone":211854}
{"date":"2020-04-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":132.7978,"high":137.08026,"low":128.66439,"close":135.8015,"volume":877699.26826,"volumeNotional":119192874.84741,"tradesDone":238148}
{"date":"2020-04-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":135.8044,"high":149.97722,"low":135.14006,"close":141.37172,"volume":1567643.1275,"volumeNotional":221620404.55263,"tradesDone":370458}
{"date":"2020-04-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.32867,"high":146.75929,"low":137.407,"close":141.35704,"volume":1017029.19149,"volumeNotional":143764234.78272,"tradesDone":271413}
{"date":"2020-04-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":141.34195,"high":146.37614,"low":138.92364,"close":144.17785,"volume":740864.0231,"volumeNotional":106816184.43669,"tradesDone":201376}
{"date":"2020-04-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":144.18922,"high":145.67892,"low":140.69077,"close":142.71507,"volume":542890.93382,"volumeNotional":77478718.05578,"tradesDone":169115}
{"date":"2020-04-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":142.73229,"high":172.0365,"low":142.66743,"close":171.36946,"volume":2323797.19104,"volumeNotional":398227867.0991,"tradesDone":504352}
{"date":"2020-04-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":171.38405,"high":176.38618,"low":162.05874,"close":164.62935,"volume":2541608.60757,"volumeNotional":418423375.65576,"tradesDone":538190}
{"date":"2020-04-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":164.62474,"high":174.52833,"low":163.58393,"close":173.14918,"volume":1362326.08295,"volumeNotional":235885646.60194,"tradesDone":346713}
{"date":"2020-04-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":173.19673,"high":173.41066,"low":165.63674,"close":169.58033,"volume":916447.28775,"volumeNotional":155411436.77814,"tradesDone":261354}
{"date":"2020-04-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":169.6934,"high":170.16742,"low":152.26263,"close":157.92308,"volume":2196177.52714,"volumeNotional":346827119.78531,"tradesDone":434396}
{"date":"2020-04-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":157.87155,"high":161.42151,"low":153.97861,"close":158.40449,"volume":817066.593,"volumeNotional":129427019.47771,"tradesDone":222579}
{"date":"2020-04-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.40499,"high":164.96869,"low":155.07488,"close":158.66327,"volume":1060959.26225,"volumeNotional":168335268.16924,"tradesDone":263319}
{"date":"2020-04-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.6326,"high":159.08908,"low":149.86931,"close":156.39631,"volume":1437929.17337,"volumeNotional":224886814.22947,"tradesDone":317589}
{"date":"2020-04-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":156.40288,"high":162.09984,"low":155.28592,"close":158.49896,"volume":1002401.67549,"volumeNotional":158879624.54439,"tradesDone":236157}
{"date":"2020-04-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":158.50052,"high":161.33005,"low":152.05016,"close":152.75458,"volume":966454.36238,"volumeNotional":147630330.20978,"tradesDone":236648}
{"date":"2020-04-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":152.76556,"high":174.98801,"low":148.30731,"close":172.35371,"volume":2290909.38858,"volumeNotional":394846741.50408,"tradesDone":470955}
{"date":"2020-04-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":172.37149,"high":175.00186,"low":168.37578,"close":170.76772,"volume":982579.96967,"volumeNotional":167792940.98133,"tradesDone":249280}
{"date":"2020-04-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.70652,"high":189.91222,"low":170.57384,"close":187.53429,"volume":1622529.23357,"volumeNotional":304279861.42629,"tradesDone":341318}
{"date":"2020-04-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":187.26151,"high":188.43332,"low":176.0916,"close":180.12909,"volume":1401902.7039,"volumeNotional":252523464.21926,"tradesDone":334871}
{"date":"2020-04-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":180.08484,"high":186.5,"low":166.93819,"close":170.28866,"volume":2502311.08272,"volumeNotional":426115197.285,"tradesDone":448089}
{"date":"2020-04-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.23889,"high":174.7073,"low":168.1088,"close":170.78584,"volume":1481568.83512,"volumeNotional":253030973.31115,"tradesDone":300488}
{"date":"2020-04-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":170.77804,"high":184.06125,"low":169.85706,"close":182.79728,"volume":1581131.58521,"volumeNotional":289026550.70633,"tradesDone":310031}
{"date":"2020-04-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":182.80016,"high":193.36513,"low":178.21583,"close":185.62216,"volume":2431161.38461,"volumeNotional":451277436.82595,"tradesDone":449819}
{"date":"2020-04-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.60583,"high":189.80404,"low":184.78956,"close":187.57843,"volume":1331028.49617,"volumeNotional":249672234.65208,"tradesDone":284006}
{"date":"2020-04-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":187.65118,"high":197.97435,"low":185.80903,"close":194.40676,"volume":1510268.23099,"volumeNotional":293606352.67579,"tradesDone":317734}
{"date":"2020-04-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":194.23408,"high":199.97051,"low":192.35848,"close":197.45838,"volume":1033194.97669,"volumeNotional":204013004.8552,"tradesDone":289587}
{"date":"2020-04-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":197.46129,"high":199.09546,"low":189.37234,"close":196.43143,"volume":1215873.03118,"volumeNotional":238835676.32321,"tradesDone":310497}
{"date":"2020-04-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.42756,"high":198.34519,"low":192.36065,"close":196.32941,"volume":834420.43951,"volumeNotional":163821276.17547,"tradesDone":253374}
{"date":"2020-04-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":196.34795,"high":219.01558,"low":196.31732,"close":215.40945,"volume":2298667.32828,"volumeNotional":495154665.44648,"tradesDone":583831}
{"date":"2020-04-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":215.45231,"high":227.28887,"low":201.95918,"close":206.13884,"volume":2521445.40137,"volumeNotional":519767833.87116,"tradesDone":729254}
{"date":"2020-05-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":206.11683,"high":217.25196,"low":205.99037,"close":212.0069,"volume":1088215.65999,"volumeNotional":230709225.87908,"tradesDone":393067}
{"date":"2020-05-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.03918,"high":215.3325,"low":210.53289,"close":213.89894,"volume":612905.57161,"volumeNotional":131099853.26068,"tradesDone":235205}
{"date":"2020-05-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":213.92789,"high":219.24867,"low":204.3788,"close":209.86806,"volume":1412147.29256,"volumeNotional":296364612.03567,"tradesDone":294038}
{"date":"2020-05-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":209.93301,"high":210.66005,"low":194.91021,"close":206.58405,"volume":1998502.28693,"volumeNotional":412858706.1852,"tradesDone":379031}
{"date":"2020-05-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":206.61077,"high":211.75069,"low":201.09073,"close":205.28923,"volume":1149020.0266,"volumeNotional":235881433.95262,"tradesDone":274993}
{"date":"2020-05-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":205.31242,"high":210.82549,"low":199.01631,"close":200.08029,"volume":1496179.67501,"volumeNotional":299356062.65567,"tradesDone":305281}
{"date":"2020-05-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":198.91489,"high":215.22944,"low":196.74124,"close":212.08828,"volume":1805637.39533,"volumeNotional":382954523.60704,"tradesDone":412106}
{"date":"2020-05-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":212.09458,"high":216.60924,"low":206.98413,"close":211.38277,"volume":1478106.77181,"volumeNotional":312446303.16547,"tradesDone":310060}
{"date":"2020-05-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":211.36436,"high":214.62236,"low":208.38971,"close":210.06616,"volume":914844.35425,"volumeNotional":192177843.42984,"tradesDone":235895}
{"date":"2020-05-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":210.08517,"high":210.1385,"low":180.0882,"close":187.60067,"volume":2611598.78038,"volumeNotional":489937675.77267,"tradesDone":481464}
{"date":"2020-05-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":187.62921,"high":192.9725,"low":176.6991,"close":185.73205,"volume":1965352.76404,"volumeNotional":365029005.05452,"tradesDone":340262}
{"date":"2020-05-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":185.78702,"high":192.11042,"low":185.53136,"close":189.89031,"volume":999585.90749,"volumeNotional":189811675.34971,"tradesDone":232847}
{"date":"2020-05-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":189.79328,"high":201.10001,"low":188.35261,"close":199.6388,"volume":982239.1452,"volumeNotional":196093047.77715,"tradesDone":233968}
{"date":"2020-05-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.65571,"high":206.06572,"low":195.67621,"close":203.29489,"volume":1313743.26742,"volumeNotional":267077288.06175,"tradesDone":284663}
{"date":"2020-05-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":203.30592,"high":204.11219,"low":191.61502,"close":194.83634,"volume":1063860.73217,"volumeNotional":207278736.39986,"tradesDone":240309}
{"date":"2020-05-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":194.84311,"high":203.48036,"low":193.2136,"close":200.48633,"volume":769555.73596,"volumeNotional":154285405.74185,"tradesDone":181350}
{"date":"2020-05-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":200.44832,"high":209.87108,"low":199.5967,"close":207.00658,"volume":834549.06299,"volumeNotional":172757148.9314,"tradesDone":191689}
{"date":"2020-05-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.02358,"high":217.05833,"low":206.9981,"close":214.89768,"volume":1247098.97776,"volumeNotional":267998678.64364,"tradesDone":259356}
{"date":"2020-05-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":214.90899,"high":215.93442,"low":209.41798,"close":214.59584,"volume":758050.58732,"volumeNotional":162674504.11827,"tradesDone":195265}
{"date":"2020-05-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":214.62756,"high":215.71289,"low":204.39924,"close":209.97658,"volume":798121.50649,"volumeNotional":167586822.21757,"tradesDone":198675}
{"date":"2020-05-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":209.98409,"high":211.61857,"low":191.63654,"close":198.71892,"volume":1210834.42045,"volumeNotional":240615707.35831,"tradesDone":264431}
{"date":"2020-05-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":198.69889,"high":209.20416,"low":196.22373,"close":207.35251,"volume":931303.13477,"volumeNotional":193108039.90314,"tradesDone":222465}
{"date":"2020-05-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":207.35139,"high":211.21433,"low":204.55455,"close":206.60755,"volume":555807.56582,"volumeNotional":114834037.24861,"tradesDone":151857}
{"date":"2020-05-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":206.60049,"high":210.56711,"low":199.47648,"close":199.86183,"volume":795436.1592,"volumeNotional":158977326.44545,"tradesDone":198650}
{"date":"2020-05-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":199.8519,"high":205.6726,"low":197.93228,"close":204.13232,"volume":567376.68879,"volumeNotional":115819922.17411,"tradesDone":169756}
{"date":"2020-05-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":204.20177,"high":205.0039,"low":196.85678,"close":200.89374,"volume":592561.90723,"volumeNotional":119041980.03166,"tradesDone":168141}
{"date":"2020-05-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":200.91285,"high":208.44191,"low":200.76212,"close":208.2993,"volume":589639.28184,"volumeNotional":122821452.17664,"tradesDone":169865}
{"date":"2020-05-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":208.31504,"high":220.55056,"low":204.63713,"close":220.25384,"volume":811721.1443,"volumeNotional":178784695.67867,"tradesDone":216681}
{"date":"2020-05-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.26796,"high":224.9233,"low":217.5602,"close":220.65738,"volume":755127.25512,"volumeNotional":166624401.38799,"tradesDone":214096}
{"date":"2020-05-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.6119,"high":247.07463,"low":218.70129,"close":243.67858,"volume":1297145.54922,"volumeNotional":316086590.73621,"tradesDone":331597}
{"date":"2020-05-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.73535,"high":245.40015,"low":229.55958,"close":231.56559,"volume":1001955.86343,"volumeNotional":232018497.35706,"tradesDone":307281}
{"date":"2020-06-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.53125,"high":251.11489,"low":230.64374,"close":248.26925,"volume":1059171.83896,"volumeNotional":262959800.63889,"tradesDone":320603}
{"date":"2020-06-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":248.27574,"high":253.74948,"low":225.02746,"close":237.73141,"volume":1264039.87334,"volumeNotional":300501977.1443,"tradesDone":363699}
{"date":"2020-06-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":237.7026,"high":245.07464,"low":232.82125,"close":244.53637,"volume":631082.72345,"volumeNotional":154322677.93579,"tradesDone":218020}
{"date":"2020-06-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":244.55027,"high":246.62581,"low":236.01874,"close":243.20624,"volume":840564.85886,"volumeNotional":204430616.45168,"tradesDone":251429}
{"date":"2020-06-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.21217,"high":247.87976,"low":239.04221,"close":240.03129,"volume":631610.42296,"volumeNotional":151606264.83447,"tradesDone":207858}
{"date":"2020-06-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":240.03817,"high":244.69552,"low":237.79435,"close":241.94611,"volume":456212.74857,"volumeNotional":110378897.92784,"tradesDone":161528}
{"date":"2020-06-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":241.93381,"high":245.38538,"low":234.57745,"close":244.61652,"volume":710359.219,"volumeNotional":173765599.09848,"tradesDone":224408}
{"date":"2020-06-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":244.61529,"high":247.75524,"low":240.63957,"close":246.43154,"volume":483892.73691,"volumeNotional":119246433.89878,"tradesDone":165317}
{"date":"2020-06-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":246.41073,"high":249.85807,"low":238.20121,"close":243.85107,"volume":542029.61682,"volumeNotional":132174501.57585,"tradesDone":186520}
{"date":"2020-06-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.85386,"high":250.3523,"low":242.03479,"close":247.82212,"volume":586370.09844,"volumeNotional":145315480.4612,"tradesDone":196756}
{"date":"2020-06-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":247.85038,"high":250.13122,"low":225.95832,"close":230.42153,"volume":1080496.54739,"volumeNotional":248969668.91092,"tradesDone":316990}
{"date":"2020-06-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":230.34646,"high":239.41694,"low":228.10611,"close":237.55153,"volume":588495.61963,"volumeNotional":139798032.24092,"tradesDone":180283}
{"date":"2020-06-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":237.55337,"high":238.74045,"low":234.57173,"close":238.11826,"volume":302732.71849,"volumeNotional":72086187.17679,"tradesDone":132208}
{"date":"2020-06-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":238.14604,"high":238.59,"low":229.72416,"close":231.63209,"volume":448920.83957,"volumeNotional":103984472.60832,"tradesDone":156062}
{"date":"2020-06-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.64846,"high":233.65214,"low":218.14664,"close":230.8795,"volume":1132253.18654,"volumeNotional":261414055.00379,"tradesDone":295335}
{"date":"2020-06-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":230.87556,"high":236.02453,"low":228.71252,"close":235.3061,"volume":591610.42741,"volumeNotional":139209542.05478,"tradesDone":186269}
{"date":"2020-06-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":235.31665,"high":237.28622,"low":227.62565,"close":233.80342,"volume":572782.08998,"volumeNotional":133918411.17541,"tradesDone":187900}
{"date":"2020-06-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":233.79809,"high":234.62453,"low":227.83598,"close":231.23304,"volume":402266.57229,"volumeNotional":93017320.47188,"tradesDone":151577}
{"date":"2020-06-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.22477,"high":231.94223,"low":226.69271,"close":228.94797,"volume":469111.2347,"volumeNotional":107402064.76049,"tradesDone":165341}
{"date":"2020-06-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.95488,"high":230.82517,"low":225.60386,"close":228.87901,"volume":351814.09335,"volumeNotional":80522860.48701,"tradesDone":135213}
{"date":"2020-06-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":228.86762,"high":231.45888,"low":227.07124,"close":228.00429,"volume":303346.90289,"volumeNotional":69164395.39985,"tradesDone":117697}
{"date":"2020-06-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":227.96581,"high":246.90127,"low":227.44964,"close":243.14946,"volume":925255.60514,"volumeNotional":224975399.59183,"tradesDone":250232}
{"date":"2020-06-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.1298,"high":244.86237,"low":240.74702,"close":243.13694,"volume":521880.12939,"volumeNotional":126888339.41666,"tradesDone":169541}
{"date":"2020-06-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":243.13984,"high":249.21974,"low":231.01118,"close":234.55974,"volume":1078119.94149,"volumeNotional":252883534.68654,"tradesDone":269541}
{"date":"2020-06-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":234.54805,"high":235.36441,"low":227.47445,"close":232.46464,"volume":738290.54302,"volumeNotional":171626447.18948,"tradesDone":184101}
{"date":"2020-06-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":232.42946,"high":233.56705,"low":227.6934,"close":229.61479,"volume":718803.38607,"volumeNotional":165047890.55313,"tradesDone":182358}
{"date":"2020-06-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":229.62231,"high":231.3624,"low":215.82091,"close":220.90763,"volume":787541.93039,"volumeNotional":173974024.18969,"tradesDone":200885}
{"date":"2020-06-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":220.91101,"high":227.95548,"low":218.18117,"close":224.91147,"volume":519268.34582,"volumeNotional":116789407.25002,"tradesDone":141906}
{"date":"2020-06-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":224.8997,"high":227.48209,"low":221.20437,"close":223.15902,"volume":440289.25925,"volumeNotional":98254518.80296,"tradesDone":127099}
{"date":"2020-06-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.91498,"high":227.43568,"low":223.77369,"close":225.53145,"volume":142270.34746,"volumeNotional":32086437.4593,"tradesDone":62178}
{"date":"2020-07-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":225.57552,"high":232.71961,"low":224.13589,"close":230.99636,"volume":616774.65622,"volumeNotional":142472697.84807,"tradesDone":191141}
{"date":"2020-07-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":231.01209,"high":232.02939,"low":222.85759,"close":226.4626,"volume":687879.43088,"volumeNotional":155778966.9807,"tradesDone":217346}
{"date":"2020-07-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":226.45443,"high":228.15399,"low":224.03312,"close":224.90521,"volume":386321.92983,"volumeNotional":86885815.51462,"tradesDone":155003}
{"date":"2020-07-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":224.87801,"high":230.75899,"low":224.44055,"close":229.19548,"volume":362054.72632,"volumeNotional":82981306.29184,"tradesDone":146267}
{"date":"2020-07-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":229.25203,"high":229.85962,"low":223.10468,"close":227.57259,"volume":404936.68738,"volumeNotional":92152492.1035,"tradesDone":157880}
{"date":"2020-07-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":227.55195,"high":242.03214,"low":226.92425,"close":241.60311,"volume":1014263.09317,"volumeNotional":245049117.09199,"tradesDone":268344}
{"date":"2020-07-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":241.61461,"high":243.79103,"low":234.42006,"close":239.38735,"volume":692443.71161,"volumeNotional":165762267.80191,"tradesDone":217157}
{"date":"2020-07-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":239.38737,"high":248.89571,"low":237.79714,"close":246.97493,"volume":1104273.49889,"volumeNotional":272727873.32804,"tradesDone":309918}
{"date":"2020-07-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":246.96556,"high":247.86513,"low":237.75358,"close":241.98249,"volume":763091.44765,"volumeNotional":184654771.65692,"tradesDone":241968}
{"date":"2020-07-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":241.97405,"high":242.15403,"low":235.69732,"close":241.25135,"volume":530454.4044,"volumeNotional":127972842.86838,"tradesDone":187207}
{"date":"2020-07-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":241.26875,"high":241.66088,"low":237.52646,"close":239.18742,"volume":336339.89812,"volumeNotional":80448271.30439,"tradesDone":144950}
{"date":"2020-07-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":239.18871,"high":243.99509,"low":236.51893,"close":242.79245,"volume":534918.0234,"volumeNotional":129874055.05206,"tradesDone":200600}
{"date":"2020-07-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":242.76899,"high":245.3371,"low":237.26559,"close":239.48921,"volume":736652.07675,"volumeNotional":176420225.60735,"tradesDone":244888}
{"date":"2020-07-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":239.47227,"high":242.09194,"low":236.97967,"close":240.43968,"volume":508078.13065,"volumeNotional":122162144.80178,"tradesDone":181419}
{"date":"2020-07-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":240.44482,"high":241.45641,"low":236.73812,"close":238.55674,"volume":508551.33123,"volumeNotional":121318348.60156,"tradesDone":173179}
{"date":"2020-07-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":238.57979,"high":239.3675,"low":229.90916,"close":233.57833,"volume":816773.20717,"volumeNotional":190780519.82048,"tradesDone":243771}
{"date":"2020-07-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":233.57422,"high":234.78508,"low":231.53341,"close":232.69737,"volume":425510.14902,"volumeNotional":99015093.8364,"tradesDone":165893}
{"date":"2020-07-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":232.67782,"high":236.83137,"low":232.31886,"close":235.70271,"volume":407323.67982,"volumeNotional":96007293.35235,"tradesDone":148403}
{"date":"2020-07-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":235.69822,"high":239.85801,"low":233.32053,"close":239.00857,"volume":370539.52005,"volumeNotional":88562119.26813,"tradesDone":135062}
{"date":"2020-07-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":239.15127,"high":239.75281,"low":234.08477,"close":236.02671,"volume":420726.79993,"volumeNotional":99302763.57181,"tradesDone":148798}
{"date":"2020-07-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":236.13021,"high":246.79607,"low":235.75858,"close":245.64778,"volume":836697.21628,"volumeNotional":205532811.00498,"tradesDone":242964}
{"date":"2020-07-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":245.62721,"high":269.69479,"low":241.60392,"close":263.93004,"volume":993400.75937,"volumeNotional":262188302.26655,"tradesDone":303895}
{"date":"2020-07-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":263.95215,"high":280.61205,"low":259.85365,"close":275.42784,"volume":1539969.89608,"volumeNotional":424150585.44236,"tradesDone":410139}
{"date":"2020-07-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":275.36447,"high":287.59033,"low":265.57096,"close":279.27712,"volume":1262117.45501,"volumeNotional":352480531.05297,"tradesDone":392238}
{"date":"2020-07-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":279.33909,"high":309.14469,"low":279.28731,"close":305.40688,"volume":1515162.26886,"volumeNotional":462740976.97498,"tradesDone":472065}
{"date":"2020-07-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":305.70334,"high":318.85034,"low":299.55306,"close":311.11863,"volume":1815800.82736,"volumeNotional":564929467.53702,"tradesDone":524174}
{"date":"2020-07-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":311.11489,"high":333.37291,"low":310.73822,"close":322.64061,"volume":3390779.64098,"volumeNotional":1094003222.73209,"tradesDone":750928}
{"date":"2020-07-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":323.07809,"high":326.70115,"low":305.92931,"close":316.89562,"volume":2150019.55948,"volumeNotional":681331777.8231,"tradesDone":524981}
{"date":"2020-07-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":316.9081,"high":325.22664,"low":312.46637,"close":317.85931,"volume":1668764.75268,"volumeNotional":530432407.15066,"tradesDone":408391}
{"date":"2020-07-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":317.82704,"high":342.19778,"low":314.13494,"close":334.97947,"volume":1724388.74871,"volumeNotional":577634826.81536,"tradesDone":440971}
{"date":"2020-07-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":334.96811,"high":349.38678,"low":328.54621,"close":346.51162,"volume":1837537.88875,"volumeNotional":636728238.22731,"tradesDone":494784}
{"date":"2020-08-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":346.45864,"high":392.83962,"low":343.23391,"close":387.07253,"volume":2484409.09504,"volumeNotional":961646515.83429,"tradesDone":670703}
{"date":"2020-08-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.08077,"high":413.96821,"low":330.81166,"close":372.385,"volume":4068297.3599,"volumeNotional":1514972897.62502,"tradesDone":1069269}
{"date":"2020-08-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":372.43914,"high":398.08599,"low":366.73811,"close":385.97212,"volume":2482388.62717,"volumeNotional":958132794.10315,"tradesDone":591723}
{"date":"2020-08-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.95521,"high":402.89866,"low":380.6478,"close":389.64262,"volume":2176528.23927,"volumeNotional":848068163.88904,"tradesDone":552407}
{"date":"2020-08-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.59554,"high":407.28919,"low":384.07086,"close":400.82404,"volume":2235102.868,"volumeNotional":895882969.09382,"tradesDone":505460}
{"date":"2020-08-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.77929,"high":403.64749,"low":390.5673,"close":394.82228,"volume":1482115.48534,"volumeNotional":585172212.29508,"tradesDone":408097}
{"date":"2020-08-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.83234,"high":398.29517,"low":363.02384,"close":379.42374,"volume":1846156.15832,"volumeNotional":700475472.78252,"tradesDone":507582}
{"date":"2020-08-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.37866,"high":396.62426,"low":375.90264,"close":396.38556,"volume":1295373.65258,"volumeNotional":513467414.06455,"tradesDone":320402}
{"date":"2020-08-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.26486,"high":400.14132,"low":383.52804,"close":390.15458,"volume":1157912.96975,"volumeNotional":451765045.07156,"tradesDone":343781}
{"date":"2020-08-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.24629,"high":399.42519,"low":384.9269,"close":395.38577,"volume":1491607.25812,"volumeNotional":589760282.73487,"tradesDone":412461}
{"date":"2020-08-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.73796,"high":398.22459,"low":367.01723,"close":378.90553,"volume":1765472.40685,"volumeNotional":668947258.42975,"tradesDone":489197}
{"date":"2020-08-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.91795,"high":388.6607,"low":365.67019,"close":386.31204,"volume":1191485.19672,"volumeNotional":460285073.80722,"tradesDone":380913}
{"date":"2020-08-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.31846,"high":432.42623,"low":376.55586,"close":424.67073,"volume":2046134.16541,"volumeNotional":868933292.91082,"tradesDone":659891}
{"date":"2020-08-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":424.69484,"high":444.7981,"low":417.2717,"close":438.26135,"volume":1561822.45038,"volumeNotional":684486410.43885,"tradesDone":537518}
{"date":"2020-08-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.26888,"high":443.07165,"low":427.15283,"close":432.38071,"volume":917677.31319,"volumeNotional":396785972.00676,"tradesDone":378078}
{"date":"2020-08-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.4282,"high":437.01987,"low":412.49864,"close":433.66924,"volume":979236.65315,"volumeNotional":424664814.48058,"tradesDone":400654}
{"date":"2020-08-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.73907,"high":446.56389,"low":420.47387,"close":431.08634,"volume":1243402.41603,"volumeNotional":536013802.37158,"tradesDone":477606}
{"date":"2020-08-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.04523,"high":433.96549,"low":414.8095,"close":422.02971,"volume":978825.40334,"volumeNotional":413093405.48688,"tradesDone":395747}
{"date":"2020-08-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":422.01677,"high":426.82654,"low":393.58665,"close":407.61426,"volume":1357465.07361,"volumeNotional":553322124.08193,"tradesDone":487686}
{"date":"2020-08-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.56688,"high":419.13282,"low":402.13819,"close":415.95297,"volume":887640.08279,"volumeNotional":369216524.37501,"tradesDone":338494}
{"date":"2020-08-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.9834,"high":418.76618,"low":385.05124,"close":387.99364,"volume":1176223.87166,"volumeNotional":456367382.05069,"tradesDone":464858}
{"date":"2020-08-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.93652,"high":397.55205,"low":379.8582,"close":395.3477,"volume":849187.6788,"volumeNotional":335724396.77456,"tradesDone":323162}
{"date":"2020-08-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.1162,"high":397.30875,"low":383.67146,"close":390.72204,"volume":585971.74847,"volumeNotional":228952075.08029,"tradesDone":232743}
{"date":"2020-08-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.77385,"high":410.61738,"low":387.51468,"close":407.78474,"volume":1214396.17874,"volumeNotional":495212233.26293,"tradesDone":339624}
{"date":"2020-08-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.73761,"high":409.10117,"low":369.92119,"close":383.06753,"volume":1549778.38529,"volumeNotional":593669782.62446,"tradesDone":452873}
{"date":"2020-08-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.92545,"high":392.92613,"low":377.31353,"close":385.81442,"volume":1228897.27542,"volumeNotional":474126284.25388,"tradesDone":374715}
{"date":"2020-08-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.83806,"high":397.12428,"low":371.87524,"close":383.20668,"volume":1318433.80907,"volumeNotional":505232644.02606,"tradesDone":392832}
{"date":"2020-08-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.27387,"high":397.90001,"low":379.77001,"close":395.13185,"volume":1201657.10795,"volumeNotional":474812995.43577,"tradesDone":319000}
{"date":"2020-08-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.11882,"high":405.77281,"low":391.96554,"close":398.63517,"volume":1060402.73898,"volumeNotional":422713821.95269,"tradesDone":305902}
{"date":"2020-08-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.64213,"high":429.84579,"low":398.34334,"close":428.87876,"volume":1446215.37078,"volumeNotional":620251053.55668,"tradesDone":408235}
{"date":"2020-08-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":428.85687,"high":438.90312,"low":418.06464,"close":433.82641,"volume":1653837.34376,"volumeNotional":717478310.23349,"tradesDone":454032}
{"date":"2020-09-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.86252,"high":488.79823,"low":429.40541,"close":475.53826,"volume":2554237.41553,"volumeNotional":1214637610.41828,"tradesDone":783967}
{"date":"2020-09-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.79388,"high":481.35362,"low":420.55557,"close":439.58743,"volume":2856705.22369,"volumeNotional":1255771719.70031,"tradesDone":850445}
{"date":"2020-09-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.61472,"high":450.74665,"low":371.71268,"close":381.60305,"volume":3104927.53524,"volumeNotional":1184849832.24336,"tradesDone":930025}
{"date":"2020-09-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.49545,"high":400.33966,"low":358.56529,"close":385.67431,"volume":2229480.71446,"volumeNotional":859853435.28949,"tradesDone":737685}
{"date":"2020-09-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.92524,"high":395.04918,"low":305.77976,"close":335.17839,"volume":3748942.0618,"volumeNotional":1256564351.22171,"tradesDone":1130202}
{"date":"2020-09-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":335.1184,"high":360.12753,"low":316.03502,"close":352.82411,"volume":2443081.98603,"volumeNotional":861978231.90502,"tradesDone":834131}
{"date":"2020-09-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":352.8873,"high":358.56606,"low":323.06863,"close":353.64138,"volume":2087389.05938,"volumeNotional":738187144.98242,"tradesDone":667254}
{"date":"2020-09-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":353.64977,"high":356.68989,"low":325.41344,"close":337.43674,"volume":1724145.00202,"volumeNotional":581789873.61211,"tradesDone":546461}
{"date":"2020-09-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":337.45405,"high":360.45333,"low":330.58578,"close":350.92792,"volume":1124677.74583,"volumeNotional":394680816.49593,"tradesDone":386744}
{"date":"2020-09-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":350.94057,"high":377.47599,"low":350.03323,"close":367.98043,"volume":1463955.21036,"volumeNotional":538706861.30115,"tradesDone":522334}
{"date":"2020-09-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":367.96429,"high":375.33274,"low":355.57708,"close":373.71019,"volume":1061898.23876,"volumeNotional":396842195.78963,"tradesDone":365903}
{"date":"2020-09-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":373.69086,"high":388.61514,"low":364.70883,"close":387.80408,"volume":945790.26125,"volumeNotional":366781325.08835,"tradesDone":310504}
{"date":"2020-09-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.80622,"high":390.47758,"low":350.7061,"close":366.40373,"volume":1243449.3608,"volumeNotional":455604480.66698,"tradesDone":413255}
{"date":"2020-09-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":366.41101,"high":384.65485,"low":355.62337,"close":377.16175,"volume":1317552.64126,"volumeNotional":496930461.40311,"tradesDone":454952}
{"date":"2020-09-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.15749,"high":382.53728,"low":362.17841,"close":364.09883,"volume":1110450.54195,"volumeNotional":404313742.02436,"tradesDone":397656}
{"date":"2020-09-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":364.06836,"high":373.50392,"low":355.04248,"close":365.15671,"volume":1033636.49852,"volumeNotional":377439304.66754,"tradesDone":365198}
{"date":"2020-09-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":365.10355,"high":394.2458,"low":363.352,"close":389.41594,"volume":1578323.07335,"volumeNotional":614624165.97818,"tradesDone":498553}
{"date":"2020-09-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.40562,"high":392.61493,"low":375.32561,"close":384.45626,"volume":1018086.80788,"volumeNotional":391409842.57135,"tradesDone":336307}
{"date":"2020-09-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.44301,"high":388.70871,"low":377.05834,"close":385.28055,"volume":668615.67228,"volumeNotional":257604615.23486,"tradesDone":226871}
{"date":"2020-09-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.34476,"high":385.52751,"low":365.11942,"close":371.07659,"volume":880332.24245,"volumeNotional":326670690.79564,"tradesDone":273949}
{"date":"2020-09-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":371.08901,"high":376.86334,"low":331.09753,"close":340.29663,"volume":1720289.84922,"volumeNotional":585408844.15538,"tradesDone":492765}
{"date":"2020-09-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":340.35106,"high":346.92691,"low":335.39802,"close":344.23827,"volume":1026705.76414,"volumeNotional":353431415.23775,"tradesDone":289174}
{"date":"2020-09-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":344.23917,"high":344.693,"low":313.28939,"close":320.75311,"volume":1260333.08985,"volumeNotional":404255757.9349,"tradesDone":337399}
{"date":"2020-09-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":320.77047,"high":353.19756,"low":316.66839,"close":349.04327,"volume":1398795.1348,"volumeNotional":488240028.51416,"tradesDone":375427}
{"date":"2020-09-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":349.02145,"high":358.06848,"low":337.6261,"close":351.98273,"volume":1057763.06226,"volumeNotional":372314325.40308,"tradesDone":316496}
{"date":"2020-09-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":351.98796,"high":356.45029,"low":345.92766,"close":353.98152,"volume":630067.18706,"volumeNotional":223032139.23418,"tradesDone":224651}
{"date":"2020-09-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":354.03261,"high":362.29296,"low":347.24554,"close":357.63671,"volume":710623.9477,"volumeNotional":254145210.46886,"tradesDone":237929}
{"date":"2020-09-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":357.63463,"high":368.26151,"low":351.74457,"close":353.99245,"volume":924754.48741,"volumeNotional":327356102.18097,"tradesDone":265929}
{"date":"2020-09-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":353.89302,"high":360.64699,"low":350.43075,"close":359.83628,"volume":732210.13855,"volumeNotional":263475773.69869,"tradesDone":223291}
{"date":"2020-09-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":359.82664,"high":361.5179,"low":351.56718,"close":359.85207,"volume":584305.92357,"volumeNotional":210263695.9779,"tradesDone":177676}
{"date":"2020-10-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":359.89679,"high":370.47097,"low":345.4647,"close":352.8973,"volume":952190.5748,"volumeNotional":336025486.47452,"tradesDone":306358}
{"date":"2020-10-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":352.87191,"high":354.53243,"low":334.29921,"close":345.64657,"volume":980046.71653,"volumeNotional":338749785.64821,"tradesDone":309239}
{"date":"2020-10-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":345.65118,"high":351.05865,"low":343.74289,"close":346.0079,"volume":366767.23539,"volumeNotional":126904360.57669,"tradesDone":152808}
{"date":"2020-10-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":346.00248,"high":354.47336,"low":343.89265,"close":352.42013,"volume":431141.20661,"volumeNotional":151942842.15882,"tradesDone":159271}
{"date":"2020-10-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":352.37845,"high":356.13257,"low":348.59265,"close":353.66079,"volume":454630.10216,"volumeNotional":160784838.9133,"tradesDone":159659}
{"date":"2020-10-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":353.69423,"high":355.17563,"low":336.82521,"close":340.77387,"volume":796558.60822,"volumeNotional":271446363.1736,"tradesDone":254596}
{"date":"2020-10-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":340.82121,"high":342.88521,"low":332.35975,"close":341.65252,"volume":693506.05027,"volumeNotional":236938087.10338,"tradesDone":207043}
{"date":"2020-10-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":341.65461,"high":353.39425,"low":334.23615,"close":351.03067,"volume":790538.88987,"volumeNotional":277503399.05159,"tradesDone":226509}
{"date":"2020-10-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":351.01243,"high":368.41732,"low":347.33241,"close":365.1036,"volume":810284.26847,"volumeNotional":295837704.32614,"tradesDone":254607}
{"date":"2020-10-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":365.10031,"high":378.822,"low":364.80612,"close":370.58927,"volume":751264.68462,"volumeNotional":278410630.99103,"tradesDone":263078}
{"date":"2020-10-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.56737,"high":377.59998,"low":368.91747,"close":374.20264,"volume":451588.66997,"volumeNotional":168985671.585,"tradesDone":173157}
{"date":"2020-10-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.23021,"high":394.92448,"low":365.61369,"close":386.61689,"volume":1046407.44575,"volumeNotional":404558793.57998,"tradesDone":311161}
{"date":"2020-10-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.5824,"high":387.79177,"low":374.51868,"close":381.11415,"volume":772347.05053,"volumeNotional":294352390.32773,"tradesDone":246413}
{"date":"2020-10-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.12635,"high":387.56064,"low":373.17041,"close":378.76361,"volume":691250.07223,"volumeNotional":261820374.21233,"tradesDone":225369}
{"date":"2020-10-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.75278,"high":381.85488,"low":369.897,"close":377.67589,"volume":742390.3199,"volumeNotional":280382927.97877,"tradesDone":234449}
{"date":"2020-10-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.68403,"high":379.87965,"low":361.22275,"close":365.52846,"volume":826532.78982,"volumeNotional":302121254.45021,"tradesDone":270310}
{"date":"2020-10-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":365.52976,"high":370.51191,"low":363.4042,"close":368.36996,"volume":352762.74807,"volumeNotional":129947200.59536,"tradesDone":136422}
{"date":"2020-10-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.35667,"high":378.67658,"low":367.18208,"close":378.28713,"volume":397960.51899,"volumeNotional":150543343.46903,"tradesDone":143509}
{"date":"2020-10-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.19933,"high":384.3682,"low":372.56983,"close":379.32361,"volume":685433.40221,"volumeNotional":260001075.91828,"tradesDone":229738}
{"date":"2020-10-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.35165,"high":380.77987,"low":365.11033,"close":368.57553,"volume":765062.04515,"volumeNotional":281983149.04737,"tradesDone":267616}
{"date":"2020-10-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.59644,"high":401.79908,"low":367.82199,"close":390.64663,"volume":1613995.71998,"volumeNotional":630501989.62182,"tradesDone":485820}
{"date":"2020-10-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.55041,"high":420.88551,"low":390.43093,"close":414.10829,"volume":1434973.09227,"volumeNotional":594234247.09131,"tradesDone":438664}
{"date":"2020-10-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.063,"high":419.38388,"low":401.3818,"close":409.19979,"volume":920204.02,"volumeNotional":376547293.01743,"tradesDone":304064}
{"date":"2020-10-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":409.26831,"high":416.73556,"low":407.0496,"close":412.22735,"volume":530991.84393,"volumeNotional":218889361.96344,"tradesDone":196866}
{"date":"2020-10-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":412.21533,"high":417.47956,"low":402.48085,"close":405.94308,"volume":506176.72795,"volumeNotional":205478942.41569,"tradesDone":188352}
{"date":"2020-10-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.91781,"high":411.19506,"low":382.2809,"close":392.61035,"volume":1131306.7489,"volumeNotional":444162738.80052,"tradesDone":342102}
{"date":"2020-10-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.60705,"high":410.41043,"low":389.88441,"close":403.70398,"volume":928132.13166,"volumeNotional":374690638.58387,"tradesDone":294160}
{"date":"2020-10-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.6558,"high":409.25554,"low":380.51658,"close":388.29127,"volume":1053602.14763,"volumeNotional":409104514.93844,"tradesDone":351712}
{"date":"2020-10-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":388.28736,"high":393.76211,"low":380.55459,"close":387.19847,"volume":713233.92742,"volumeNotional":276163082.36514,"tradesDone":261295}
{"date":"2020-10-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.15386,"high":392.01121,"low":373.29993,"close":382.54456,"volume":932240.75243,"volumeNotional":356623626.63238,"tradesDone":292425}
{"date":"2020-10-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.63599,"high":394.72878,"low":380.08211,"close":386.49616,"volume":591044.60954,"volumeNotional":228436473.28528,"tradesDone":229445}
{"date":"2020-11-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.46135,"high":398.1944,"low":384.66272,"close":396.68895,"volume":518903.32807,"volumeNotional":205843215.34697,"tradesDone":198554}
{"date":"2020-11-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.71084,"high":404.53785,"low":377.969,"close":383.08601,"volume":983659.15868,"volumeNotional":376826061.6542,"tradesDone":316153}
{"date":"2020-11-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.06447,"high":390.05637,"low":370.27764,"close":387.94723,"volume":907056.71108,"volumeNotional":351890137.78983,"tradesDone":287130}
{"date":"2020-11-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.96662,"high":408.51436,"low":376.51818,"close":402.60611,"volume":1471319.92175,"volumeNotional":592362388.32743,"tradesDone":408004}
{"date":"2020-11-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.72343,"high":420.48456,"low":395.82004,"close":416.59693,"volume":2009660.16516,"volumeNotional":837218260.2931,"tradesDone":539316}
{"date":"2020-11-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.2087,"high":458.24175,"low":415.29848,"close":455.91143,"volume":2326321.86636,"volumeNotional":1060596726.28157,"tradesDone":718986}
{"date":"2020-11-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.30448,"high":468.28946,"low":424.06225,"close":435.32332,"volume":2317095.16622,"volumeNotional":1008685564.34071,"tradesDone":727235}
{"date":"2020-11-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.31593,"high":460.12981,"low":432.12372,"close":454.40972,"volume":1119976.39456,"volumeNotional":508928159.84709,"tradesDone":386033}
{"date":"2020-11-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.459,"high":459.19972,"low":433.35667,"close":444.29544,"volume":1436125.15719,"volumeNotional":638063863.55494,"tradesDone":500015}
{"date":"2020-11-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.08066,"high":455.06231,"low":438.80861,"close":450.43368,"volume":1150855.39711,"volumeNotional":518384030.12108,"tradesDone":412669}
{"date":"2020-11-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.43912,"high":476.35627,"low":449.40354,"close":463.26109,"volume":1591073.36427,"volumeNotional":737082386.15944,"tradesDone":572563}
{"date":"2020-11-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.80146,"high":470.13282,"low":451.43076,"close":462.41345,"volume":1355314.8966,"volumeNotional":626715840.28004,"tradesDone":443624}
{"date":"2020-11-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.57056,"high":477.95504,"low":457.11941,"close":476.52599,"volume":1246898.16922,"volumeNotional":594179379.46807,"tradesDone":440983}
{"date":"2020-11-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.23382,"high":477.24119,"low":452.01823,"close":460.89594,"volume":1028676.66473,"volumeNotional":474112896.18655,"tradesDone":368398}
{"date":"2020-11-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.94928,"high":462.90597,"low":440.1632,"close":448.18688,"volume":943053.55212,"volumeNotional":422664224.81369,"tradesDone":327918}
{"date":"2020-11-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.17547,"high":465.90823,"low":445.53726,"close":460.68215,"volume":1068720.71642,"volumeNotional":492340552.64548,"tradesDone":337765}
{"date":"2020-11-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.5696,"high":484.87728,"low":459.86069,"close":482.24734,"volume":1433539.71082,"volumeNotional":691320717.66043,"tradesDone":479381}
{"date":"2020-11-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.24991,"high":495.35174,"low":456.67756,"close":478.49872,"volume":1984099.23811,"volumeNotional":949388938.97419,"tradesDone":691650}
{"date":"2020-11-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.509,"high":480.82368,"low":464.84454,"close":471.36351,"volume":993667.77795,"volumeNotional":468378727.53394,"tradesDone":416284}
{"date":"2020-11-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.37814,"high":514.40472,"low":470.73209,"close":510.1817,"volume":1970089.31857,"volumeNotional":1005103515.25268,"tradesDone":657365}
{"date":"2020-11-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":510.20422,"high":552.65204,"low":502.76101,"close":551.66327,"volume":2025947.15597,"volumeNotional":1117640625.13458,"tradesDone":706773}
{"date":"2020-11-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":551.97842,"high":580.90947,"low":511.1679,"close":559.97223,"volume":2474613.3001,"volumeNotional":1385714718.43085,"tradesDone":850460}
{"date":"2020-11-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.97974,"high":610.44596,"low":550.05799,"close":608.06293,"volume":2734813.32128,"volumeNotional":1662938605.52023,"tradesDone":978798}
{"date":"2020-11-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.00482,"high":622.9256,"low":585.53633,"close":604.9683,"volume":2060222.53006,"volumeNotional":1246369329.69607,"tradesDone":870091}
{"date":"2020-11-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.00432,"high":606.01399,"low":553.79114,"close":569.45233,"volume":1566899.19435,"volumeNotional":892274403.49872,"tradesDone":697209}
{"date":"2020-11-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.38195,"high":577.13406,"low":481.13739,"close":520.07273,"volume":3512318.75099,"volumeNotional":1826661208.10631,"tradesDone":1342952}
{"date":"2020-11-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.02962,"high":530.91443,"low":494.84822,"close":518.79526,"volume":1366453.71271,"volumeNotional":708909705.26576,"tradesDone":587872}
{"date":"2020-11-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.70471,"high":548.09505,"low":506.40315,"close":537.64022,"volume":1129572.19726,"volumeNotional":607303439.35131,"tradesDone":469687}
{"date":"2020-11-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.59652,"high":576.97927,"low":530.46195,"close":576.36639,"volume":1059763.41132,"volumeNotional":610812010.48013,"tradesDone":453856}
{"date":"2020-11-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":576.41279,"high":616.80242,"low":570.22649,"close":616.65631,"volume":1964213.9343,"volumeNotional":1211244912.69312,"tradesDone":744292}
{"date":"2020-12-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.15595,"high":635.88776,"low":561.01531,"close":586.13923,"volume":2847758.31351,"volumeNotional":1669182870.28878,"tradesDone":1065674}
{"date":"2020-12-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.81233,"high":604.89835,"low":575.23308,"close":596.99781,"volume":1319983.34558,"volumeNotional":788027160.29045,"tradesDone":597962}
{"date":"2020-12-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.97705,"high":623.62232,"low":585.97328,"close":615.84954,"volume":1247079.32049,"volumeNotional":768013230.8377,"tradesDone":542625}
{"date":"2020-12-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.94963,"high":620.08255,"low":567.46764,"close":569.29283,"volume":1432416.72427,"volumeNotional":815464576.74243,"tradesDone":625479}
{"date":"2020-12-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.41547,"high":597.25129,"low":561.47255,"close":596.88193,"volume":857370.95157,"volumeNotional":511749230.36795,"tradesDone":431172}
{"date":"2020-12-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.93729,"high":607.50125,"low":583.10107,"close":601.61495,"volume":770319.90183,"volumeNotional":463435967.90324,"tradesDone":382831}
{"date":"2020-12-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.71785,"high":603.23115,"low":584.3063,"close":591.3413,"volume":623616.32776,"volumeNotional":368770092.71979,"tradesDone":348396}
{"date":"2020-12-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.35209,"high":595.10522,"low":549.11449,"close":554.92609,"volume":1019016.57736,"volumeNotional":565478882.88567,"tradesDone":447086}
{"date":"2020-12-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":554.9058,"high":578.89841,"low":530.51603,"close":573.28664,"volume":1301424.56819,"volumeNotional":746089318.92883,"tradesDone":573853}
{"date":"2020-12-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.78996,"high":575.28603,"low":548.11112,"close":559.03564,"volume":755602.18745,"volumeNotional":422408549.44999,"tradesDone":378856}
{"date":"2020-12-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.11922,"high":559.85447,"low":535.49683,"close":544.49163,"volume":981359.00342,"volumeNotional":534341761.76685,"tradesDone":431575}
{"date":"2020-12-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":545.85136,"high":574.04148,"low":544.13844,"close":568.11617,"volume":689156.06511,"volumeNotional":391520706.86123,"tradesDone":326138}
{"date":"2020-12-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.17644,"high":595.0765,"low":563.31785,"close":590.82118,"volume":814820.62671,"volumeNotional":481413281.53242,"tradesDone":377742}
{"date":"2020-12-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.39346,"high":591.49984,"low":575.82716,"close":586.2581,"volume":643721.81689,"volumeNotional":377387129.92923,"tradesDone":310962}
{"date":"2020-12-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.30812,"high":597.06517,"low":578.94842,"close":588.7023,"volume":840443.45048,"volumeNotional":494770995.56276,"tradesDone":405746}
{"date":"2020-12-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.81436,"high":638.76519,"low":580.93737,"close":635.65483,"volume":1571646.47597,"volumeNotional":999024674.71349,"tradesDone":628607}
{"date":"2020-12-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.27134,"high":676.36011,"low":625.77877,"close":642.59213,"volume":2244823.40302,"volumeNotional":1442505846.24627,"tradesDone":895453}
{"date":"2020-12-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.35955,"high":664.37156,"low":632.44433,"close":653.28142,"volume":1111776.36213,"volumeNotional":726302835.53629,"tradesDone":529862}
{"date":"2020-12-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":653.81012,"high":670.12227,"low":645.67074,"close":658.69041,"volume":1176436.68669,"volumeNotional":774907562.05965,"tradesDone":614151}
{"date":"2020-12-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":658.17907,"high":661.47141,"low":621.08859,"close":638.20362,"volume":997459.90541,"volumeNotional":636582521.51816,"tradesDone":502475}
{"date":"2020-12-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.51687,"high":647.35128,"low":596.79795,"close":607.68765,"volume":1104887.21944,"volumeNotional":671426320.69408,"tradesDone":554931}
{"date":"2020-12-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.71362,"high":637.77016,"low":587.83314,"close":636.48173,"volume":1150917.70765,"volumeNotional":732538091.02505,"tradesDone":543089}
{"date":"2020-12-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.43208,"high":638.36248,"low":550.90477,"close":584.31466,"volume":1589843.44778,"volumeNotional":928968839.72798,"tradesDone":765747}
{"date":"2020-12-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.19915,"high":614.40739,"low":566.02048,"close":611.75272,"volume":1090746.19611,"volumeNotional":667266955.93558,"tradesDone":584554}
{"date":"2020-12-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.99438,"high":631.18166,"low":602.74469,"close":626.91113,"volume":636082.1128,"volumeNotional":398766957.18497,"tradesDone":314553}
{"date":"2020-12-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":626.841,"high":652.50408,"low":615.80262,"close":636.99737,"volume":1232992.53834,"volumeNotional":785413002.86743,"tradesDone":580587}
{"date":"2020-12-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.19554,"high":715.164,"low":624.64572,"close":685.13708,"volume":2427372.12072,"volumeNotional":1663082635.07494,"tradesDone":1108285}
{"date":"2020-12-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.53163,"high":747.85093,"low":683.08572,"close":730.22958,"volume":2117428.67073,"volumeNotional":1546209038.50238,"tradesDone":1020526}
{"date":"2020-12-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.22611,"high":740.53762,"low":689.01777,"close":731.83643,"volume":1414065.67007,"volumeNotional":1034864773.13979,"tradesDone":853733}
{"date":"2020-12-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.85475,"high":758.3562,"low":716.6487,"close":752.26038,"volume":1251606.35295,"volumeNotional":941533874.03821,"tradesDone":694229}
{"date":"2020-12-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.29475,"high":755.72908,"low":721.75651,"close":737.13768,"volume":1096471.40933,"volumeNotional":808250393.71309,"tradesDone":621861}
{"date":"2021-01-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.81243,"high":749.28015,"low":714.84751,"close":729.26273,"volume":865756.21129,"volumeNotional":631363738.97931,"tradesDone":500408}
{"date":"2021-01-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.24043,"high":787.46372,"low":714.95766,"close":774.68042,"volume":1730120.87445,"volumeNotional":1340290769.39656,"tradesDone":856058}
{"date":"2021-01-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":773.96536,"high":1011.80519,"low":768.98755,"close":978.64117,"volume":4257852.69088,"volumeNotional":4166909939.94163,"tradesDone":2015619}
{"date":"2021-01-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":978.53926,"high":1164.17759,"low":922.86956,"close":1041.83324,"volume":4852298.16105,"volumeNotional":5055285509.92556,"tradesDone":2383708}
{"date":"2021-01-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.60824,"high":1135.08247,"low":973.98964,"close":1100.70564,"volume":3999495.95548,"volumeNotional":4402267771.75705,"tradesDone":2222534}
{"date":"2021-01-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1101.24119,"high":1213.85395,"low":1057.85302,"close":1209.38152,"volume":4221221.84074,"volumeNotional":5105067702.17008,"tradesDone":1937434}
{"date":"2021-01-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1209.75531,"high":1289.79867,"low":1134.34206,"close":1224.56978,"volume":2968263.01307,"volumeNotional":3634845172.33411,"tradesDone":1701142}
{"date":"2021-01-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1225.66146,"high":1262.29042,"low":1085.54617,"close":1216.75157,"volume":1797646.10339,"volumeNotional":2187288720.56535,"tradesDone":1140967}
{"date":"2021-01-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1216.6692,"high":1305.82373,"low":1171.66111,"close":1277.45631,"volume":2093172.69867,"volumeNotional":2673936670.00005,"tradesDone":1343129}
{"date":"2021-01-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1277.54829,"high":1349.47565,"low":1165.84788,"close":1254.72073,"volume":2928350.68195,"volumeNotional":3674262314.6614,"tradesDone":1734210}
{"date":"2021-01-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1254.65982,"high":1260.19917,"low":912.60458,"close":1087.46999,"volume":6565873.47751,"volumeNotional":7140190335.4383,"tradesDone":3237745}
{"date":"2021-01-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1087.33562,"high":1150.0554,"low":1006.27628,"close":1050.26041,"volume":3285628.10904,"volumeNotional":3450765122.54751,"tradesDone":1764737}
{"date":"2021-01-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1050.51563,"high":1138.14671,"low":985.76787,"close":1129.91351,"volume":2341880.66996,"volumeNotional":2646122612.69268,"tradesDone":1329796}
{"date":"2021-01-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1129.83401,"high":1212.21415,"low":1086.69046,"close":1197.88625,"volume":1098942.20437,"volumeNotional":1316407760.82434,"tradesDone":620967}
{"date":"2021-01-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1231.36592,"high":1255.42046,"low":1061.98381,"close":1168.04235,"volume":860793.48855,"volumeNotional":1005443252.88764,"tradesDone":429824}
{"date":"2021-01-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1201.55327,"high":1296.19843,"low":1176.76225,"close":1227.74451,"volume":1288410.06466,"volumeNotional":1581838389.74535,"tradesDone":797483}
{"date":"2021-01-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1227.91455,"high":1269.33185,"low":1165.00476,"close":1232.79063,"volume":1781491.64463,"volumeNotional":2196206209.14507,"tradesDone":1197667}
{"date":"2021-01-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1232.73385,"high":1261.04902,"low":1182.59019,"close":1258.66249,"volume":1420052.86817,"volumeNotional":1787367285.08267,"tradesDone":1001750}
{"date":"2021-01-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1258.82196,"high":1438.81982,"low":1251.87935,"close":1366.67051,"volume":3336157.08034,"volumeNotional":4559427498.67188,"tradesDone":2019837}
{"date":"2021-01-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1365.86952,"high":1408.15825,"low":1234.88256,"close":1377.09028,"volume":3104745.33807,"volumeNotional":4275514611.6103,"tradesDone":1997328}
{"date":"2021-01-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1377.01994,"high":1389.87302,"low":1084.59618,"close":1110.98834,"volume":3615014.34141,"volumeNotional":4016238787.93113,"tradesDone":2183547}
{"date":"2021-01-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1111.64794,"high":1275.5314,"low":1042.54423,"close":1233.30375,"volume":3263656.11032,"volumeNotional":4025079330.52183,"tradesDone":1931450}
{"date":"2021-01-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1233.00862,"high":1272.72899,"low":1196.22112,"close":1233.78527,"volume":1404740.79361,"volumeNotional":1733148501.64148,"tradesDone":1006945}
{"date":"2021-01-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1233.67569,"high":1399.7265,"low":1220.44614,"close":1392.88207,"volume":2284124.79115,"volumeNotional":3181516468.95206,"tradesDone":1398029}
{"date":"2021-01-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1392.94375,"high":1476.10381,"low":1293.82629,"close":1317.9037,"volume":2868895.33914,"volumeNotional":3780927795.62248,"tradesDone":1841975}
{"date":"2021-01-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1317.64559,"high":1378.46316,"low":1244.99943,"close":1366.54568,"volume":2581322.80858,"volumeNotional":3527495542.57012,"tradesDone":1593147}
{"date":"2021-01-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1366.86895,"high":1374.42997,"low":1206.9112,"close":1239.50764,"volume":3038792.93276,"volumeNotional":3766607052.92013,"tradesDone":1870811}
{"date":"2021-01-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1239.46153,"high":1360.82794,"low":1218.32386,"close":1330.14467,"volume":2127280.23568,"volumeNotional":2829590457.8047,"tradesDone":1416264}
{"date":"2021-01-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1330.16527,"high":1439.01091,"low":1285.784,"close":1379.49423,"volume":3470540.70396,"volumeNotional":4787590859.58285,"tradesDone":2051334}
{"date":"2021-01-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1379.66155,"high":1406.70288,"low":1326.54106,"close":1378.56715,"volume":1460809.45253,"volumeNotional":2013823927.00542,"tradesDone":1131757}
{"date":"2021-01-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1378.5104,"high":1381.02794,"low":1281.37281,"close":1312.74828,"volume":1323281.1588,"volumeNotional":1737135064.06758,"tradesDone":947820}
{"date":"2021-02-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1312.84496,"high":1378.05853,"low":1270.08412,"close":1374.37263,"volume":1499061.2353,"volumeNotional":2060268728.92092,"tradesDone":1032293}
{"date":"2021-02-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1374.36794,"high":1548.3125,"low":1360.52598,"close":1512.59088,"volume":2795281.4238,"volumeNotional":4228117190.80165,"tradesDone":1808180}
{"date":"2021-02-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1512.77779,"high":1669.74951,"low":1509.05342,"close":1665.25419,"volume":2288851.51015,"volumeNotional":3811519567.15948,"tradesDone":1652118}
{"date":"2021-02-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1665.43234,"high":1696.13013,"low":1555.16987,"close":1596.06023,"volume":2395654.86946,"volumeNotional":3823609473.75756,"tradesDone":1798093}
{"date":"2021-02-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1596.03477,"high":1761.23316,"low":1590.54818,"close":1719.34096,"volume":1854477.3971,"volumeNotional":3188478942.3338,"tradesDone":1560973}
{"date":"2021-02-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1719.29745,"high":1744.10005,"low":1643.67579,"close":1677.12624,"volume":1616319.71395,"volumeNotional":2710772205.7541,"tradesDone":1316181}
{"date":"2021-02-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1677.20024,"high":1693.52241,"low":1490.43907,"close":1612.63438,"volume":1900551.95915,"volumeNotional":3064895437.64572,"tradesDone":1463235}
{"date":"2021-02-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1613.31232,"high":1756.44126,"low":1564.56058,"close":1728.04433,"volume":1316674.94792,"volumeNotional":2275272684.09333,"tradesDone":992411}
{"date":"2021-02-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1737.27771,"high":1823.20199,"low":1710.15023,"close":1770.15014,"volume":1615432.64674,"volumeNotional":2859558332.161,"tradesDone":1293737}
{"date":"2021-02-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1770.00793,"high":1838.40861,"low":1679.8095,"close":1741.5957,"volume":1786933.58737,"volumeNotional":3112115858.13066,"tradesDone":1502842}
{"date":"2021-02-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1741.24346,"high":1819.5465,"low":1703.78025,"close":1786.2178,"volume":1121319.32503,"volumeNotional":2002920535.59797,"tradesDone":1150575}
{"date":"2021-02-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1786.28691,"high":1865.95193,"low":1740.24783,"close":1841.63603,"volume":1402018.61891,"volumeNotional":2582008010.26744,"tradesDone":1253347}
{"date":"2021-02-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1841.50164,"high":1873.37758,"low":1764.77158,"close":1815.98914,"volume":1003876.19699,"volumeNotional":1823028274.21051,"tradesDone":954742}
{"date":"2021-02-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1815.86357,"high":1850.9852,"low":1784.1254,"close":1801.13061,"volume":913998.46692,"volumeNotional":1646230614.55863,"tradesDone":845171}
{"date":"2021-02-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1800.91536,"high":1836.10104,"low":1656.00755,"close":1779.27724,"volume":1573381.20823,"volumeNotional":2799481376.69504,"tradesDone":1311815}
{"date":"2021-02-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1779.50099,"high":1827.12517,"low":1723.18132,"close":1782.22045,"volume":1172611.11537,"volumeNotional":2089851504.45745,"tradesDone":1013823}
{"date":"2021-02-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1782.14491,"high":1855.67267,"low":1733.22058,"close":1850.09393,"volume":1126492.17034,"volumeNotional":2084116323.28267,"tradesDone":1019392}
{"date":"2021-02-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1850.12483,"high":1950.39477,"low":1850.02179,"close":1939.48523,"volume":1310350.4344,"volumeNotional":2541405310.36842,"tradesDone":1186177}
{"date":"2021-02-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1938.99071,"high":1973.10684,"low":1890.80758,"close":1955.6289,"volume":1190468.24399,"volumeNotional":2328114100.61561,"tradesDone":1144010}
{"date":"2021-02-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1956.0579,"high":2041.53134,"low":1802.19978,"close":1913.47711,"volume":1876572.17566,"volumeNotional":3590777902.04978,"tradesDone":1613977}
{"date":"2021-02-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1913.1581,"high":1977.18399,"low":1883.30871,"close":1933.80877,"volume":1023861.46702,"volumeNotional":1979952285.96965,"tradesDone":1075626}
{"date":"2021-02-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1934.0169,"high":1936.89423,"low":1538.71838,"close":1776.7149,"volume":2535337.365,"volumeNotional":4504571681.48934,"tradesDone":2098721}
{"date":"2021-02-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1776.53051,"high":1781.34091,"low":1365.07837,"close":1577.75878,"volume":3643479.69565,"volumeNotional":5748532088.12006,"tradesDone":2812357}
{"date":"2021-02-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1577.80639,"high":1712.91951,"low":1500.14321,"close":1623.98928,"volume":2065704.80046,"volumeNotional":3354682461.21487,"tradesDone":1666519}
{"date":"2021-02-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1623.7724,"high":1671.85859,"low":1458.96643,"close":1482.53938,"volume":1587280.58128,"volumeNotional":2353205970.82284,"tradesDone":1339008}
{"date":"2021-02-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1482.4724,"high":1562.58222,"low":1399.98855,"close":1444.86941,"volume":2080832.31217,"volumeNotional":3006530947.74275,"tradesDone":1634656}
{"date":"2021-02-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1444.67718,"high":1530.97348,"low":1424.23963,"close":1458.77793,"volume":1285068.64906,"volumeNotional":1874629785.52254,"tradesDone":1116687}
{"date":"2021-02-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1458.85011,"high":1469.2492,"low":1293.19311,"close":1420.08017,"volume":2126522.25275,"volumeNotional":3019832090.73513,"tradesDone":1526461}
{"date":"2021-03-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1419.9924,"high":1572.44348,"low":1410.89989,"close":1570.26271,"volume":1638830.80454,"volumeNotional":2573394904.98577,"tradesDone":1222779}
{"date":"2021-03-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1570.30873,"high":1603.32262,"low":1455.76815,"close":1487.24057,"volume":1461756.41868,"volumeNotional":2173983451.21206,"tradesDone":1150633}
{"date":"2021-03-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1487.24375,"high":1657.14528,"low":1475.81179,"close":1567.8461,"volume":1400607.85014,"volumeNotional":2195937553.13848,"tradesDone":1257254}
{"date":"2021-03-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1568.03044,"high":1625.2199,"low":1506.03328,"close":1539.21962,"volume":1333598.25627,"volumeNotional":2052700598.62586,"tradesDone":1241965}
{"date":"2021-03-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1539.46567,"high":1549.67416,"low":1442.01244,"close":1528.77509,"volume":1404425.43435,"volumeNotional":2147050615.64779,"tradesDone":1162643}
{"date":"2021-03-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1528.81455,"high":1671.81614,"low":1513.22536,"close":1650.64,"volume":1566373.81992,"volumeNotional":2585519279.57358,"tradesDone":1253512}
{"date":"2021-03-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1650.84851,"high":1734.35686,"low":1630.60258,"close":1726.70923,"volume":1143668.51463,"volumeNotional":1974782976.88806,"tradesDone":1128222}
{"date":"2021-03-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1726.77911,"high":1843.65567,"low":1664.88502,"close":1833.49512,"volume":1580609.40692,"volumeNotional":2898039637.31397,"tradesDone":1426141}
{"date":"2021-03-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1833.54599,"high":1871.27694,"low":1799.02653,"close":1870.90485,"volume":1198689.72542,"volumeNotional":2242634423.99658,"tradesDone":1208225}
{"date":"2021-03-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1870.56527,"high":1878.07669,"low":1757.34112,"close":1795.17299,"volume":1544208.27513,"volumeNotional":2772120982.20042,"tradesDone":1251293}
{"date":"2021-03-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1795.49491,"high":1846.99014,"low":1725.26817,"close":1826.07928,"volume":1369233.12995,"volumeNotional":2500328254.90222,"tradesDone":1143647}
{"date":"2021-03-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1826.67365,"high":1842.00638,"low":1720.26533,"close":1766.58034,"volume":1351804.1265,"volumeNotional":2388070589.65546,"tradesDone":1205821}
{"date":"2021-03-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1766.54676,"high":1944.05037,"low":1728.0799,"close":1922.10283,"volume":1478627.10988,"volumeNotional":2842073359.38092,"tradesDone":1372257}
{"date":"2021-03-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1922.26758,"high":1932.59006,"low":1836.47188,"close":1848.11264,"volume":1052614.12914,"volumeNotional":1945349473.11568,"tradesDone":1024479}
{"date":"2021-03-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1848.13376,"high":1891.78468,"low":1732.30013,"close":1793.73976,"volume":1695362.93094,"volumeNotional":3041039898.45524,"tradesDone":1499979}
{"date":"2021-03-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1794.34561,"high":1819.81128,"low":1712.35836,"close":1805.07622,"volume":1336262.62151,"volumeNotional":2412055878.83026,"tradesDone":1108991}
{"date":"2021-03-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1805.13041,"high":1838.39097,"low":1742.0341,"close":1823.30436,"volume":1274165.17336,"volumeNotional":2323190910.4533,"tradesDone":1041775}
{"date":"2021-03-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1823.73252,"high":1849.81804,"low":1758.93571,"close":1776.21088,"volume":944301.34316,"volumeNotional":1677278318.35461,"tradesDone":924134}
{"date":"2021-03-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1775.44791,"high":1840.45168,"low":1733.74173,"close":1809.17392,"volume":813084.97155,"volumeNotional":1471012125.33821,"tradesDone":824562}
{"date":"2021-03-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1808.56224,"high":1868.76559,"low":1800.71362,"close":1805.93487,"volume":723226.57188,"volumeNotional":1306100084.86371,"tradesDone":811789}
{"date":"2021-03-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1805.44992,"high":1816.99916,"low":1747.63692,"close":1783.42452,"volume":805152.88155,"volumeNotional":1435929395.28515,"tradesDone":833689}
{"date":"2021-03-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1783.79262,"high":1807.22338,"low":1655.66882,"close":1680.94281,"volume":1002294.86628,"volumeNotional":1684800353.10074,"tradesDone":1008175}
{"date":"2021-03-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1681.10733,"high":1721.69854,"low":1650.60113,"close":1668.39054,"volume":925868.53908,"volumeNotional":1544710314.99778,"tradesDone":851818}
{"date":"2021-03-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1668.29434,"high":1741.47782,"low":1540.24135,"close":1582.3464,"volume":1225939.72066,"volumeNotional":1939861307.97362,"tradesDone":1148686}
{"date":"2021-03-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1582.18437,"high":1621.99974,"low":1548.44809,"close":1586.3679,"volume":1157579.3351,"volumeNotional":1836346696.83185,"tradesDone":1049223}
{"date":"2021-03-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1586.42027,"high":1699.93907,"low":1586.35723,"close":1699.07424,"volume":916889.94927,"volumeNotional":1557864097.24702,"tradesDone":811549}
{"date":"2021-03-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1699.42607,"high":1734.16727,"low":1666.448,"close":1712.85268,"volume":630419.04051,"volumeNotional":1079814944.23734,"tradesDone":653197}
{"date":"2021-03-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1712.759,"high":1725.7605,"low":1661.66807,"close":1686.73672,"volume":525791.68598,"volumeNotional":886872144.15724,"tradesDone":613766}
{"date":"2021-03-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1686.92349,"high":1840.83168,"low":1677.13415,"close":1816.62078,"volume":1030681.62864,"volumeNotional":1872357666.7465,"tradesDone":977767}
{"date":"2021-03-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1816.59634,"high":1859.02042,"low":1785.64391,"close":1840.55864,"volume":863953.14397,"volumeNotional":1590156426.05121,"tradesDone":922396}
{"date":"2021-03-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1840.55348,"high":1946.91706,"low":1770.36328,"close":1918.95014,"volume":1176096.38241,"volumeNotional":2256870312.49924,"tradesDone":1194508}
{"date":"2021-04-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1919.48733,"high":1983.98569,"low":1885.91973,"close":1968.08584,"volume":1105553.38391,"volumeNotional":2175823957.74384,"tradesDone":1152539}
{"date":"2021-04-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1968.31357,"high":2145.47154,"low":1948.65592,"close":2133.85796,"volume":1340778.89462,"volumeNotional":2861031714.65864,"tradesDone":1371274}
{"date":"2021-04-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2133.77881,"high":2139.72056,"low":1997.83409,"close":2008.94618,"volume":1097404.59476,"volumeNotional":2204626765.54753,"tradesDone":1233366}
{"date":"2021-04-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2007.01997,"high":2091.96804,"low":1976.95749,"close":2075.9115,"volume":770911.39887,"volumeNotional":1600343838.49224,"tradesDone":879242}
{"date":"2021-04-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2075.94098,"high":2131.1577,"low":2002.27157,"close":2107.14487,"volume":976032.51576,"volumeNotional":2056641912.08083,"tradesDone":1034826}
{"date":"2021-04-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2107.93878,"high":2150.68779,"low":2056.52157,"close":2112.01257,"volume":1001248.10758,"volumeNotional":2114648585.02699,"tradesDone":1134501}
{"date":"2021-04-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2112.48055,"high":2128.73042,"low":1929.12489,"close":1963.72566,"volume":1269935.53385,"volumeNotional":2493804993.23511,"tradesDone":1306506}
{"date":"2021-04-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1963.88515,"high":2084.33838,"low":1948.66173,"close":2080.64578,"volume":784585.73083,"volumeNotional":1632444988.94215,"tradesDone":952713}
{"date":"2021-04-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2080.53203,"high":2100.05654,"low":2048.20652,"close":2066.98079,"volume":689346.01157,"volumeNotional":1424864966.43754,"tradesDone":767746}
{"date":"2021-04-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2067.0654,"high":2197.10762,"low":2057.9484,"close":2133.73629,"volume":1006453.90855,"volumeNotional":2147507225.21059,"tradesDone":1168638}
{"date":"2021-04-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2134.08621,"high":2164.59934,"low":2113.44184,"close":2151.15471,"volume":613360.64729,"volumeNotional":1319433643.45732,"tradesDone":869429}
{"date":"2021-04-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2151.51785,"high":2209.69012,"low":2102.3299,"close":2137.91732,"volume":837046.94865,"volumeNotional":1789537170.4105,"tradesDone":975240}
{"date":"2021-04-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2138.04078,"high":2317.48528,"low":2135.90175,"close":2299.15948,"volume":1169797.76633,"volumeNotional":2689551626.05077,"tradesDone":1362493}
{"date":"2021-04-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2299.58366,"high":2447.1645,"low":2281.75646,"close":2432.29766,"volume":1378242.83323,"volumeNotional":3352296824.13282,"tradesDone":1607830}
{"date":"2021-04-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2432.89846,"high":2544.33369,"low":2400.22631,"close":2514.94403,"volume":1073448.11544,"volumeNotional":2699661924.7991,"tradesDone":1579863}
{"date":"2021-04-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2515.28931,"high":2547.82045,"low":2301.35848,"close":2423.88143,"volume":1347529.17898,"volumeNotional":3266250954.32088,"tradesDone":1703968}
{"date":"2021-04-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2424.26188,"high":2495.51131,"low":2310.24248,"close":2318.01776,"volume":1008631.78162,"volumeNotional":2338026384.94234,"tradesDone":1416866}
{"date":"2021-04-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2317.78039,"high":2339.93896,"low":1999.62864,"close":2237.28623,"volume":1804244.55269,"volumeNotional":4036611500.34175,"tradesDone":1890593}
{"date":"2021-04-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2237.30865,"high":2292.13073,"low":2072.81049,"close":2161.75608,"volume":1184928.81083,"volumeNotional":2561527060.15232,"tradesDone":1451492}
{"date":"2021-04-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2161.86909,"high":2347.19823,"low":2054.37065,"close":2330.85634,"volume":1509453.82061,"volumeNotional":3518320010.76704,"tradesDone":1649269}
{"date":"2021-04-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2330.79557,"high":2469.496,"low":2235.82046,"close":2357.08649,"volume":1547347.47091,"volumeNotional":3647231819.58321,"tradesDone":1739827}
{"date":"2021-04-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2357.64456,"high":2635.75101,"low":2308.87804,"close":2399.23159,"volume":2045193.39699,"volumeNotional":4906892612.98269,"tradesDone":1953401}
{"date":"2021-04-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2398.42875,"high":2436.16417,"low":2086.87394,"close":2367.37383,"volume":2121834.33551,"volumeNotional":5023175080.28214,"tradesDone":1947141}
{"date":"2021-04-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2367.73692,"high":2369.44554,"low":2155.94187,"close":2214.37161,"volume":1316039.69587,"volumeNotional":2914200937.49964,"tradesDone":1314297}
{"date":"2021-04-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2215.57767,"high":2357.71641,"low":2167.32551,"close":2321.05437,"volume":1280735.64736,"volumeNotional":2972657073.87143,"tradesDone":1300388}
{"date":"2021-04-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2321.08125,"high":2542.26855,"low":2304.67816,"close":2533.72911,"volume":1452948.12274,"volumeNotional":3681376949.77239,"tradesDone":1630928}
{"date":"2021-04-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2533.09279,"high":2674.54,"low":2482.03516,"close":2666.55708,"volume":1231477.43922,"volumeNotional":3283804885.23427,"tradesDone":1270841}
{"date":"2021-04-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2666.83306,"high":2760.86415,"low":2566.44796,"close":2749.21997,"volume":1504333.96615,"volumeNotional":4135744978.36785,"tradesDone":1673806}
{"date":"2021-04-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2749.22105,"high":2798.35042,"low":2669.4828,"close":2757.72252,"volume":1360073.9316,"volumeNotional":3750706508.71064,"tradesDone":1515193}
{"date":"2021-04-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2757.6437,"high":2798.73205,"low":2724.40481,"close":2773.34534,"volume":997293.30103,"volumeNotional":2765838729.262,"tradesDone":1402628}
{"date":"2021-05-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2773.30914,"high":2954.3664,"low":2747.97577,"close":2945.78472,"volume":1062062.33158,"volumeNotional":3128606989.82467,"tradesDone":1543995}
{"date":"2021-05-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2945.77458,"high":2985.11246,"low":2852.97962,"close":2950.28546,"volume":863453.00469,"volumeNotional":2547432842.63051,"tradesDone":1209192}
{"date":"2021-05-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2950.45576,"high":3454.41604,"low":2950.40582,"close":3434.3905,"volume":1955441.30537,"volumeNotional":6715749035.33119,"tradesDone":2633512}
{"date":"2021-05-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3418.8586,"high":3515.28168,"low":3183.73563,"close":3239.82626,"volume":1852082.09841,"volumeNotional":6000424220.84516,"tradesDone":2519125}
{"date":"2021-05-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3239.55953,"high":3541.8148,"low":3205.92905,"close":3526.4298,"volume":1408400.33988,"volumeNotional":4966624922.41197,"tradesDone":2063675}
{"date":"2021-05-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3526.19569,"high":3598.60799,"low":3377.4873,"close":3490.88021,"volume":1237183.2272,"volumeNotional":4318858450.00896,"tradesDone":1735532}
{"date":"2021-05-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3490.84463,"high":3582.63206,"low":3354.06772,"close":3481.39598,"volume":1084873.84221,"volumeNotional":3776875428.70148,"tradesDone":1595794}
{"date":"2021-05-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3481.38461,"high":3959.25536,"low":3450.03224,"close":3912.36842,"volume":1346393.15427,"volumeNotional":5267586064.19011,"tradesDone":2124002}
{"date":"2021-05-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3916.07433,"high":3984.00926,"low":3726.41024,"close":3927.96103,"volume":432514.66539,"volumeNotional":1698900749.32877,"tradesDone":776761}
{"date":"2021-05-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3928.13511,"high":4212.36067,"low":3758.61036,"close":3949.06889,"volume":780826.9081,"volumeNotional":3083539248.11403,"tradesDone":1140114}
{"date":"2021-05-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3947.55679,"high":4181.56661,"low":3789.87505,"close":4171.85005,"volume":1229040.73128,"volumeNotional":5127373639.35544,"tradesDone":2131422}
{"date":"2021-05-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4165.94618,"high":4374.64486,"low":3960.89703,"close":4047.21175,"volume":1196355.04375,"volumeNotional":4841902195.33159,"tradesDone":1800370}
{"date":"2021-05-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3835.86856,"high":4005.6002,"low":3546.43242,"close":3711.95453,"volume":1173183.73643,"volumeNotional":4354804689.97985,"tradesDone":1589888}
{"date":"2021-05-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3714.21915,"high":4175.57421,"low":3692.22579,"close":4077.42673,"volume":1233111.84443,"volumeNotional":5027923198.85095,"tradesDone":1882957}
{"date":"2021-05-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4077.43341,"high":4135.51803,"low":3636.50972,"close":3657.48424,"volume":1104945.39147,"volumeNotional":4041320358.88242,"tradesDone":1815130}
{"date":"2021-05-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3703.67195,"high":3893.26288,"low":3340.03646,"close":3584.53174,"volume":1277162.03863,"volumeNotional":4578027859.42594,"tradesDone":1830582}
{"date":"2021-05-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3584.09495,"high":3589.17284,"low":3118.72976,"close":3280.95744,"volume":2082373.32358,"volumeNotional":6832178256.1357,"tradesDone":2518470}
{"date":"2021-05-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3286.08402,"high":3566.27629,"low":3240.0884,"close":3375.76953,"volume":1517419.43575,"volumeNotional":5122458302.88465,"tradesDone":2020238}
{"date":"2021-05-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3377.05206,"high":3443.44457,"low":2031.51969,"close":2453.94831,"volume":2580462.2987,"volumeNotional":6332321092.71268,"tradesDone":2294677}
{"date":"2021-05-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2356.9991,"high":2977.85514,"low":2168.01843,"close":2772.38306,"volume":1888008.84888,"volumeNotional":5234283756.98181,"tradesDone":2101880}
{"date":"2021-05-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2771.0018,"high":2942.23545,"low":2145.48616,"close":2433.71762,"volume":2172327.96589,"volumeNotional":5286832851.54026,"tradesDone":2302827}
{"date":"2021-05-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2432.81874,"high":2486.53064,"low":2167.38086,"close":2296.53877,"volume":2212598.15002,"volumeNotional":5081317444.01666,"tradesDone":2392183}
{"date":"2021-05-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2297.38396,"high":2384.75573,"low":1774.83351,"close":2097.81543,"volume":2606995.36592,"volumeNotional":5468995095.43464,"tradesDone":2459132}
{"date":"2021-05-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2098.12868,"high":2674.66536,"low":2078.29406,"close":2649.3838,"volume":2258736.51805,"volumeNotional":5984259949.47449,"tradesDone":2405901}
{"date":"2021-05-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2649.33219,"high":2748.232,"low":2381.83716,"close":2705.8177,"volume":2028847.80552,"volumeNotional":5489692308.96101,"tradesDone":2186461}
{"date":"2021-05-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2706.27816,"high":2915.05858,"low":2653.82514,"close":2885.20744,"volume":1774255.03311,"volumeNotional":5119093819.91859,"tradesDone":2196026}
{"date":"2021-05-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2886.43559,"high":2890.97345,"low":2634.79318,"close":2742.74887,"volume":1468982.59441,"volumeNotional":4029050344.06644,"tradesDone":1850068}
{"date":"2021-05-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2742.73273,"high":2756.34989,"low":2327.85654,"close":2412.48861,"volume":1678304.13582,"volumeNotional":4048889611.29863,"tradesDone":1759185}
{"date":"2021-05-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2411.1541,"high":2573.97265,"low":2204.87711,"close":2278.09884,"volume":1732919.46684,"volumeNotional":3947761834.61541,"tradesDone":1917572}
{"date":"2021-05-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2277.93144,"high":2475.1986,"low":2180.84647,"close":2385.30278,"volume":1594795.66851,"volumeNotional":3804070535.5852,"tradesDone":1651564}
{"date":"2021-05-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2385.7643,"high":2719.92238,"low":2272.40542,"close":2706.35789,"volume":1591205.1299,"volumeNotional":4306370553.30806,"tradesDone":1818255}
{"date":"2021-06-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2706.4709,"high":2740.02284,"low":2524.79432,"close":2634.45575,"volume":1566804.69236,"volumeNotional":4127677634.47397,"tradesDone":1916720}
{"date":"2021-06-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2634.33315,"high":2802.88614,"low":2547.81277,"close":2706.23289,"volume":1350174.70011,"volumeNotional":3653887176.75231,"tradesDone":1560891}
{"date":"2021-06-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2706.19698,"high":2891.4196,"low":2662.62133,"close":2856.98688,"volume":1400029.97749,"volumeNotional":3999867283.14415,"tradesDone":1728423}
{"date":"2021-06-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2857.07688,"high":2859.89882,"low":2557.36127,"close":2689.61711,"volume":1414454.80561,"volumeNotional":3804341840.3921,"tradesDone":1737843}
{"date":"2021-06-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2690.03881,"high":2816.86567,"low":2552.14124,"close":2628.20985,"volume":1192723.31725,"volumeNotional":3134727169.69685,"tradesDone":1547719}
{"date":"2021-06-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2627.90967,"high":2745.12459,"low":2614.27879,"close":2711.63169,"volume":873468.15024,"volumeNotional":2368523916.41021,"tradesDone":1256387}
{"date":"2021-06-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2711.96884,"high":2847.8322,"low":2572.97685,"close":2591.18041,"volume":1453723.45949,"volumeNotional":3766859755.65609,"tradesDone":1734154}
{"date":"2021-06-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2592.1478,"high":2621.13967,"low":2310.607,"close":2507.74137,"volume":2027513.76773,"volumeNotional":5084480159.10296,"tradesDone":2086117}
{"date":"2021-06-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2507.82151,"high":2626.81332,"low":2405.80852,"close":2610.22248,"volume":1577934.28163,"volumeNotional":4118759536.19255,"tradesDone":1673536}
{"date":"2021-06-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2610.40295,"high":2624.49757,"low":2425.91208,"close":2471.15347,"volume":985639.62271,"volumeNotional":2435666774.72088,"tradesDone":1107630}
{"date":"2021-06-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2471.03572,"high":2498.26244,"low":2321.52383,"close":2354.5107,"volume":864544.56951,"volumeNotional":2035579435.34729,"tradesDone":1074018}
{"date":"2021-06-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2354.31427,"high":2454.18385,"low":2256.57953,"close":2370.65986,"volume":994151.10727,"volumeNotional":2356794127.84441,"tradesDone":1172359}
{"date":"2021-06-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2370.88399,"high":2549.04755,"low":2308.80935,"close":2509.48752,"volume":930956.60067,"volumeNotional":2336223974.07028,"tradesDone":1157333}
{"date":"2021-06-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2509.55367,"high":2609.02814,"low":2461.1597,"close":2581.22996,"volume":892019.53933,"volumeNotional":2302507563.41792,"tradesDone":1113032}
{"date":"2021-06-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2581.07343,"high":2639.99801,"low":2507.26646,"close":2543.51606,"volume":709395.40112,"volumeNotional":1804358597.21732,"tradesDone":972714}
{"date":"2021-06-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2543.50542,"high":2555.89038,"low":2351.15102,"close":2367.87986,"volume":858451.98131,"volumeNotional":2032711157.613,"tradesDone":1009372}
{"date":"2021-06-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2368.00728,"high":2460.24708,"low":2306.01304,"close":2373.2434,"volume":784268.25013,"volumeNotional":1861259450.0518,"tradesDone":1005291}
{"date":"2021-06-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2373.3007,"high":2377.9758,"low":2139.39051,"close":2234.14921,"volume":1117822.46384,"volumeNotional":2497382169.03933,"tradesDone":1228576}
{"date":"2021-06-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2234.22564,"high":2278.84577,"low":2162.14802,"close":2164.99747,"volume":724198.0595,"volumeNotional":1567886969.35315,"tradesDone":886847}
{"date":"2021-06-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2165.4821,"high":2278.98097,"low":2042.29932,"close":2243.66408,"volume":992855.32795,"volumeNotional":2227633832.9231,"tradesDone":1090153}
{"date":"2021-06-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2243.85192,"high":2260.60407,"low":1870.0158,"close":1887.55632,"volume":2087644.85057,"volumeNotional":3940547226.62602,"tradesDone":1882154}
{"date":"2021-06-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1887.71188,"high":1999.30134,"low":1706.02548,"close":1880.39613,"volume":2280938.57735,"volumeNotional":4289068069.10182,"tradesDone":1684107}
{"date":"2021-06-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1880.30574,"high":2045.091,"low":1827.42534,"close":1968.4988,"volume":1364402.46964,"volumeNotional":2685824618.68997,"tradesDone":1292407}
{"date":"2021-06-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1968.14878,"high":2036.03074,"low":1884.94017,"close":1989.21188,"volume":1025254.2291,"volumeNotional":2039447890.5828,"tradesDone":1005437}
{"date":"2021-06-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1989.57899,"high":2019.60684,"low":1791.26831,"close":1809.11194,"volume":1443494.25217,"volumeNotional":2611442682.52494,"tradesDone":1288189}
{"date":"2021-06-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1808.948,"high":1852.46715,"low":1717.26651,"close":1829.97151,"volume":1220294.11102,"volumeNotional":2233103453.06505,"tradesDone":1128475}
{"date":"2021-06-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1830.33067,"high":1985.32341,"low":1805.6855,"close":1982.90443,"volume":1098352.73184,"volumeNotional":2177928498.33269,"tradesDone":1117971}
{"date":"2021-06-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1982.99048,"high":2144.89073,"low":1960.12837,"close":2084.30476,"volume":1411869.42144,"volumeNotional":2942766159.29127,"tradesDone":1587600}
{"date":"2021-06-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2084.30485,"high":2245.29198,"low":2073.96312,"close":2160.99145,"volume":1122014.19583,"volumeNotional":2424663087.76661,"tradesDone":1468515}
{"date":"2021-06-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2164.37835,"high":2287.81233,"low":2088.32595,"close":2275.94158,"volume":1250342.75493,"volumeNotional":2845707064.71395,"tradesDone":1435132}
{"date":"2021-07-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2275.98809,"high":2276.37332,"low":2072.85547,"close":2111.68025,"volume":1078602.21891,"volumeNotional":2277663005.15822,"tradesDone":1325958}
{"date":"2021-07-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2106.14485,"high":2159.85644,"low":2018.09464,"close":2154.67433,"volume":874407.51546,"volumeNotional":1884063425.48787,"tradesDone":924007}
{"date":"2021-07-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2154.38419,"high":2239.90809,"low":2112.20573,"close":2226.99761,"volume":719198.06297,"volumeNotional":1601652370.03349,"tradesDone":900295}
{"date":"2021-07-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2227.14373,"high":2389.53021,"low":2189.79234,"close":2322.78677,"volume":777669.46222,"volumeNotional":1806360334.5828,"tradesDone":1107115}
{"date":"2021-07-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2322.75966,"high":2324.52798,"low":2157.74622,"close":2196.61967,"volume":980024.6562,"volumeNotional":2152741433.5879,"tradesDone":1159889}
{"date":"2021-07-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2196.8549,"high":2349.97226,"low":2193.37575,"close":2322.73179,"volume":991198.56063,"volumeNotional":2302288407.27209,"tradesDone":1237164}
{"date":"2021-07-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2322.49655,"high":2409.39379,"low":2292.51649,"close":2316.61688,"volume":902064.42545,"volumeNotional":2089737671.67426,"tradesDone":1105720}
{"date":"2021-07-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2316.76076,"high":2325.61735,"low":2084.26106,"close":2115.59835,"volume":1436419.66701,"volumeNotional":3038887074.79378,"tradesDone":1342882}
{"date":"2021-07-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2115.87168,"high":2188.35364,"low":2046.96622,"close":2146.34373,"volume":1191135.33015,"volumeNotional":2556585846.39378,"tradesDone":1051684}
{"date":"2021-07-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2146.85523,"high":2194.03544,"low":2074.24772,"close":2110.61489,"volume":684951.07896,"volumeNotional":1445667943.74885,"tradesDone":766232}
{"date":"2021-07-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2110.65993,"high":2173.82255,"low":2081.13361,"close":2140.46276,"volume":458594.11369,"volumeNotional":981603623.72625,"tradesDone":559761}
{"date":"2021-07-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2140.73121,"high":2168.08896,"low":2005.5609,"close":2031.4123,"volume":771150.03818,"volumeNotional":1566523673.35809,"tradesDone":830679}
{"date":"2021-07-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2031.31807,"high":2047.36799,"low":1917.71851,"close":1940.45082,"volume":942360.20099,"volumeNotional":1828603624.66851,"tradesDone":1017977}
{"date":"2021-07-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1940.46253,"high":2019.3837,"low":1865.27863,"close":1994.48797,"volume":941930.35933,"volumeNotional":1878668771.13683,"tradesDone":1036473}
{"date":"2021-07-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1994.34535,"high":2042.04616,"low":1880.83036,"close":1919.10461,"volume":942229.58239,"volumeNotional":1808237137.78476,"tradesDone":1066660}
{"date":"2021-07-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1919.391,"high":1965.14962,"low":1849.99825,"close":1876.78609,"volume":829513.82267,"volumeNotional":1556820003.74774,"tradesDone":910777}
{"date":"2021-07-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1876.76571,"high":1919.2976,"low":1845.20535,"close":1899.73422,"volume":633799.48786,"volumeNotional":1204050576.65359,"tradesDone":739950}
{"date":"2021-07-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1899.57925,"high":1993.875,"low":1877.57757,"close":1891.4648,"volume":716788.4227,"volumeNotional":1355780072.58889,"tradesDone":827412}
{"date":"2021-07-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1891.73859,"high":1918.93603,"low":1805.14949,"close":1818.69468,"volume":811574.94468,"volumeNotional":1476007031.3606,"tradesDone":792213}
{"date":"2021-07-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1818.79793,"high":1841.20661,"low":1711.21586,"close":1786.32492,"volume":1192287.81994,"volumeNotional":2129813448.17683,"tradesDone":1123436}
{"date":"2021-07-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1786.27215,"high":2016.22198,"low":1749.46341,"close":1995.5305,"volume":1327542.92167,"volumeNotional":2649152395.99934,"tradesDone":1240521}
{"date":"2021-07-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1995.64375,"high":2046.27139,"low":1947.87503,"close":2024.61718,"volume":1030930.00703,"volumeNotional":2087238607.81979,"tradesDone":1094246}
{"date":"2021-07-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2024.38274,"high":2131.01703,"low":1993.74549,"close":2124.50455,"volume":941012.41026,"volumeNotional":1999185147.47982,"tradesDone":1055285}
{"date":"2021-07-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2124.64375,"high":2199.72402,"low":2105.98079,"close":2185.13093,"volume":905858.84192,"volumeNotional":1979420175.48822,"tradesDone":1065696}
{"date":"2021-07-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2185.34717,"high":2197.39054,"low":2106.3777,"close":2190.78663,"volume":695914.11353,"volumeNotional":1524599333.35613,"tradesDone":904281}
{"date":"2021-07-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2190.71911,"high":2424.78894,"low":2172.13631,"close":2228.23988,"volume":1512730.61627,"volumeNotional":3370726690.20365,"tradesDone":1771891}
{"date":"2021-07-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2228.11898,"high":2319.6249,"low":2150.91422,"close":2300.10202,"volume":1250034.66369,"volumeNotional":2875207255.44549,"tradesDone":1451178}
{"date":"2021-07-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2299.75668,"high":2338.50018,"low":2243.67548,"close":2300.61931,"volume":933455.70681,"volumeNotional":2147526221.95645,"tradesDone":1232419}
{"date":"2021-07-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2300.7764,"high":2400.28368,"low":2266.50532,"close":2383.04387,"volume":706372.99171,"volumeNotional":1683317827.32711,"tradesDone":1005344}
{"date":"2021-07-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2383.11208,"high":2471.21054,"low":2316.39475,"close":2465.38287,"volume":994074.95372,"volumeNotional":2450775360.68041,"tradesDone":1308123}
{"date":"2021-07-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2458.39003,"high":2553.92527,"low":2421.20027,"close":2531.40824,"volume":698727.0315,"volumeNotional":1768763364.46302,"tradesDone":1031909}
{"date":"2021-08-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2531.59943,"high":2697.87383,"low":2511.42539,"close":2555.72462,"volume":1217351.99119,"volumeNotional":3111216450.33193,"tradesDone":1641478}
{"date":"2021-08-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2555.81469,"high":2666.24572,"low":2506.56959,"close":2607.30564,"volume":1091623.26488,"volumeNotional":2846195496.58014,"tradesDone":1497975}
{"date":"2021-08-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2607.23274,"high":2632.55566,"low":2443.399,"close":2508.81961,"volume":1090565.18639,"volumeNotional":2736031327.03952,"tradesDone":1553771}
{"date":"2021-08-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2508.47641,"high":2772.41157,"low":2457.30631,"close":2724.8652,"volume":1230285.57507,"volumeNotional":3352362351.7711,"tradesDone":1663974}
{"date":"2021-08-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2724.72978,"high":2844.18424,"low":2550.70793,"close":2827.70961,"volume":1527527.71719,"volumeNotional":4319404802.66296,"tradesDone":2109062}
{"date":"2021-08-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2827.88284,"high":2947.49706,"low":2720.42439,"close":2891.97462,"volume":1073054.85188,"volumeNotional":3103247397.68233,"tradesDone":1674100}
{"date":"2021-08-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2891.86495,"high":3171.70198,"low":2865.53268,"close":3166.00138,"volume":1268976.28015,"volumeNotional":4017580658.94174,"tradesDone":1875161}
{"date":"2021-08-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3153.65123,"high":3188.04804,"low":2948.7657,"close":3012.17744,"volume":1198746.70095,"volumeNotional":3610837770.67328,"tradesDone":1671163}
{"date":"2021-08-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3012.24614,"high":3185.74097,"low":2893.11571,"close":3161.33809,"volume":1385710.19278,"volumeNotional":4380698419.00279,"tradesDone":1856444}
{"date":"2021-08-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3161.20678,"high":3226.09635,"low":3051.24056,"close":3141.65931,"volume":1052956.08295,"volumeNotional":3308029282.89039,"tradesDone":1562316}
{"date":"2021-08-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3141.41693,"high":3270.62519,"low":3120.82462,"close":3161.3866,"volume":838256.28524,"volumeNotional":2650052186.6732,"tradesDone":1436958}
{"date":"2021-08-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3160.80087,"high":3239.10463,"low":2980.48539,"close":3046.42185,"volume":895896.82947,"volumeNotional":2729279679.50974,"tradesDone":1407069}
{"date":"2021-08-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3046.85516,"high":3327.46157,"low":3039.08909,"close":3323.38276,"volume":506486.93652,"volumeNotional":1683249951.50845,"tradesDone":782625}
{"date":"2021-08-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3322.93708,"high":3327.80189,"low":3204.7047,"close":3264.00559,"volume":561068.18636,"volumeNotional":1831329698.41507,"tradesDone":930452}
{"date":"2021-08-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3264.07603,"high":3320.98239,"low":3111.12441,"close":3308.36543,"volume":767182.44213,"volumeNotional":2538119870.48719,"tradesDone":1187909}
{"date":"2021-08-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3308.55923,"high":3336.84579,"low":3136.58209,"close":3146.63799,"volume":797439.55311,"volumeNotional":2509253591.33813,"tradesDone":1179099}
{"date":"2021-08-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3147.12393,"high":3290.96597,"low":2992.40503,"close":3011.70565,"volume":966529.01798,"volumeNotional":2910900904.52827,"tradesDone":1308195}
{"date":"2021-08-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3011.7976,"high":3125.806,"low":2966.3007,"close":3014.47275,"volume":777833.64321,"volumeNotional":2344758321.17467,"tradesDone":1064758}
{"date":"2021-08-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3014.34441,"high":3187.93838,"low":2958.77943,"close":3184.29063,"volume":777776.4025,"volumeNotional":2476666113.72315,"tradesDone":1172976}
{"date":"2021-08-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3184.3122,"high":3300.1827,"low":3177.73764,"close":3285.42618,"volume":705685.45556,"volumeNotional":2318477473.06355,"tradesDone":1004176}
{"date":"2021-08-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3285.43624,"high":3309.63657,"low":3206.80134,"close":3224.28043,"volume":557571.98249,"volumeNotional":1797768433.00543,"tradesDone":849107}
{"date":"2021-08-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3224.11993,"high":3272.78106,"low":3127.16788,"close":3238.86144,"volume":517254.35964,"volumeNotional":1675315197.98798,"tradesDone":790544}
{"date":"2021-08-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3239.01644,"high":3376.65435,"low":3231.1868,"close":3321.90645,"volume":777117.97377,"volumeNotional":2581513207.64645,"tradesDone":1173387}
{"date":"2021-08-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3321.87506,"high":3358.50699,"low":3151.2682,"close":3171.10943,"volume":671988.12504,"volumeNotional":2130947882.49219,"tradesDone":974042}
{"date":"2021-08-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3170.78636,"high":3248.34425,"low":3080.52454,"close":3227.42009,"volume":623110.32016,"volumeNotional":2011038768.34872,"tradesDone":966941}
{"date":"2021-08-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3227.37514,"high":3250.37738,"low":3059.37667,"close":3093.08358,"volume":606225.05993,"volumeNotional":1875104777.1831,"tradesDone":925669}
{"date":"2021-08-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3092.97909,"high":3281.01551,"low":3057.92632,"close":3273.96066,"volume":634548.25788,"volumeNotional":2077486030.32555,"tradesDone":868789}
{"date":"2021-08-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3274.33523,"high":3287.74521,"low":3210.79368,"close":3245.2845,"volume":360479.52313,"volumeNotional":1169858608.33377,"tradesDone":574287}
{"date":"2021-08-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3245.48063,"high":3285.62462,"low":3152.72844,"close":3224.1202,"volume":442420.22703,"volumeNotional":1426415990.76207,"tradesDone":670296}
{"date":"2021-08-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3224.33915,"high":3348.28887,"low":3143.38052,"close":3228.66665,"volume":898750.92216,"volumeNotional":2901767132.14856,"tradesDone":1139850}
{"date":"2021-08-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3229.2331,"high":3478.18946,"low":3189.37152,"close":3429.66153,"volume":1152552.61472,"volumeNotional":3952865360.98159,"tradesDone":1516253}
{"date":"2021-09-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3429.49199,"high":3841.74189,"low":3382.88714,"close":3827.57434,"volume":1130982.44272,"volumeNotional":4328919376.87004,"tradesDone":1768944}
{"date":"2021-09-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3827.45836,"high":3835.32812,"low":3719.4772,"close":3786.49171,"volume":712213.80902,"volumeNotional":2696791682.03555,"tradesDone":1223102}
{"date":"2021-09-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3786.58559,"high":4020.25992,"low":3707.09488,"close":3938.64099,"volume":878563.71138,"volumeNotional":3460347046.6462,"tradesDone":1384772}
{"date":"2021-09-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3938.668,"high":3969.93392,"low":3833.1367,"close":3885.9747,"volume":500831.59693,"volumeNotional":1946218912.74091,"tradesDone":920670}
{"date":"2021-09-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3885.9866,"high":3980.02096,"low":3831.50713,"close":3950.85801,"volume":472421.55027,"volumeNotional":1866470468.32061,"tradesDone":859067}
{"date":"2021-09-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3950.78807,"high":3970.95521,"low":3873.60375,"close":3927.12568,"volume":499394.45051,"volumeNotional":1961184772.41491,"tradesDone":808722}
{"date":"2021-09-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3927.36141,"high":3947.31217,"low":3051.56192,"close":3434.70028,"volume":978619.54609,"volumeNotional":3361264827.57622,"tradesDone":1451502}
{"date":"2021-09-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3435.35741,"high":3560.77145,"low":3215.92719,"close":3499.54831,"volume":1061496.73708,"volumeNotional":3714759110.69926,"tradesDone":1802076}
{"date":"2021-09-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3499.27481,"high":3567.61602,"low":3391.4931,"close":3424.83806,"volume":874329.98571,"volumeNotional":2994438611.92277,"tradesDone":1284797}
{"date":"2021-09-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3424.81393,"high":3511.65155,"low":3147.87829,"close":3209.15724,"volume":898860.95748,"volumeNotional":2884586149.46301,"tradesDone":1363353}
{"date":"2021-09-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3209.03788,"high":3348.6102,"low":3200.05063,"close":3267.06663,"volume":586733.04752,"volumeNotional":1916895958.61827,"tradesDone":978637}
{"date":"2021-09-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3267.03972,"high":3473.67001,"low":3231.38788,"close":3404.22408,"volume":574668.63867,"volumeNotional":1956300819.90141,"tradesDone":1028892}
{"date":"2021-09-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3404.36988,"high":3430.00985,"low":3122.59984,"close":3285.66046,"volume":795297.98369,"volumeNotional":2613079141.69204,"tradesDone":1300935}
{"date":"2021-09-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3285.26979,"high":3437.70485,"low":3270.29368,"close":3434.97652,"volume":556743.91488,"volumeNotional":1912402277.82252,"tradesDone":1030876}
{"date":"2021-09-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3434.99122,"high":3617.25494,"low":3358.56826,"close":3614.1256,"volume":615344.1618,"volumeNotional":2223931086.82088,"tradesDone":1139095}
{"date":"2021-09-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3614.23655,"high":3676.00808,"low":3481.99726,"close":3568.33378,"volume":712149.82898,"volumeNotional":2541188293.61452,"tradesDone":1279922}
{"date":"2021-09-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3568.32646,"high":3594.4068,"low":3350.23599,"close":3399.84306,"volume":595718.90323,"volumeNotional":2025350779.81357,"tradesDone":1058491}
{"date":"2021-09-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3400.12864,"high":3542.18407,"low":3369.22943,"close":3435.74801,"volume":466717.9415,"volumeNotional":1603525237.67187,"tradesDone":855261}
{"date":"2021-09-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3435.81279,"high":3456.62968,"low":3277.93557,"close":3328.60313,"volume":416210.66055,"volumeNotional":1385400108.78897,"tradesDone":798756}
{"date":"2021-09-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3328.62296,"high":3347.20749,"low":2925.61055,"close":2977.64296,"volume":1138421.83032,"volumeNotional":3389813745.03451,"tradesDone":1719829}
{"date":"2021-09-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2977.72654,"high":3103.28378,"low":2692.9519,"close":2765.66021,"volume":1266713.01027,"volumeNotional":3503297769.94593,"tradesDone":1921540}
{"date":"2021-09-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2766.35501,"high":3088.93177,"low":2737.94719,"close":3077.40954,"volume":944589.37035,"volumeNotional":2906888337.34605,"tradesDone":1473624}
{"date":"2021-09-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3077.35148,"high":3176.18563,"low":3034.41412,"close":3153.08195,"volume":658241.70392,"volumeNotional":2075490037.20272,"tradesDone":1095409}
{"date":"2021-09-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3153.07096,"high":3159.24097,"low":2753.34792,"close":2929.19898,"volume":1103729.95091,"volumeNotional":3233044644.15398,"tradesDone":1625491}
{"date":"2021-09-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2928.99123,"high":2967.83829,"low":2811.94731,"close":2922.51682,"volume":691860.88989,"volumeNotional":2021975087.63652,"tradesDone":1160044}
{"date":"2021-09-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2922.45249,"high":3115.99655,"low":2739.19717,"close":3059.98337,"volume":862223.98195,"volumeNotional":2638391043.5176,"tradesDone":1408390}
{"date":"2021-09-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3059.59989,"high":3165.68515,"low":2923.41174,"close":2925.99263,"volume":728780.9216,"volumeNotional":2132407603.09113,"tradesDone":1216587}
{"date":"2021-09-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2925.28591,"high":2970.76819,"low":2787.86367,"close":2805.68523,"volume":738305.05825,"volumeNotional":2071451599.36599,"tradesDone":1216911}
{"date":"2021-09-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2805.51768,"high":2950.07657,"low":2782.10814,"close":2850.35191,"volume":637213.9216,"volumeNotional":1816283919.5979,"tradesDone":1041711}
{"date":"2021-09-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":2850.29624,"high":3048.5939,"low":2837.04709,"close":3000.55513,"volume":739349.80447,"volumeNotional":2218459851.96783,"tradesDone":1236758}
{"date":"2021-10-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3000.66929,"high":3331.52565,"low":2968.82903,"close":3310.16814,"volume":802586.35163,"volumeNotional":2656695768.55928,"tradesDone":1426329}
{"date":"2021-10-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3310.26582,"high":3469.24289,"low":3257.69264,"close":3387.96986,"volume":594266.44754,"volumeNotional":2013356814.14084,"tradesDone":1214495}
{"date":"2021-10-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3388.11154,"high":3488.40932,"low":3342.8524,"close":3418.37869,"volume":497216.04946,"volumeNotional":1699672748.99044,"tradesDone":916996}
{"date":"2021-10-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3418.26639,"high":3437.75507,"low":3279.68921,"close":3386.42416,"volume":635333.92595,"volumeNotional":2151510153.4314,"tradesDone":1207623}
{"date":"2021-10-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3386.54123,"high":3545.74339,"low":3364.36819,"close":3515.26398,"volume":563449.45205,"volumeNotional":1980673561.1042,"tradesDone":1135943}
{"date":"2021-10-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3516.02205,"high":3630.24094,"low":3342.17267,"close":3576.02078,"volume":709578.12524,"volumeNotional":2537466117.85943,"tradesDone":1336564}
{"date":"2021-10-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3575.38062,"high":3654.23523,"low":3472.44223,"close":3587.73286,"volume":633136.08703,"volumeNotional":2271523142.31901,"tradesDone":1323554}
{"date":"2021-10-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3588.20565,"high":3686.67802,"low":3532.86567,"close":3563.21329,"volume":563763.51292,"volumeNotional":2008809639.14375,"tradesDone":1144581}
{"date":"2021-10-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3563.29568,"high":3634.88917,"low":3538.22833,"close":3575.06242,"volume":468320.5231,"volumeNotional":1674275103.22289,"tradesDone":1244640}
{"date":"2021-10-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3574.90721,"high":3604.17913,"low":3405.41641,"close":3414.43847,"volume":683380.6744,"volumeNotional":2333361264.3273,"tradesDone":1716034}
{"date":"2021-10-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3414.36638,"high":3623.89136,"low":3381.65771,"close":3542.23169,"volume":655626.50548,"volumeNotional":2322380985.15231,"tradesDone":1231725}
{"date":"2021-10-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3542.16497,"high":3546.28552,"low":3403.25443,"close":3491.14863,"volume":574039.12506,"volumeNotional":2004055904.55718,"tradesDone":1090621}
{"date":"2021-10-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3491.00909,"high":3613.39954,"low":3412.91945,"close":3607.63188,"volume":559584.52508,"volumeNotional":2018774970.65977,"tradesDone":1071428}
{"date":"2021-10-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3607.75357,"high":3823.73334,"low":3587.00956,"close":3791.00441,"volume":687981.20133,"volumeNotional":2608139764.89427,"tradesDone":1504608}
{"date":"2021-10-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3790.96769,"high":3897.26675,"low":3734.38458,"close":3869.14603,"volume":667710.67956,"volumeNotional":2583470127.99173,"tradesDone":1362095}
{"date":"2021-10-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3868.79725,"high":3969.77154,"low":3803.25811,"close":3829.78042,"volume":529265.6116,"volumeNotional":2026971075.39396,"tradesDone":1143773}
{"date":"2021-10-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3829.80795,"high":3919.08014,"low":3670.63045,"close":3846.85553,"volume":498434.06101,"volumeNotional":1917403821.95189,"tradesDone":1038523}
{"date":"2021-10-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3847.11889,"high":3893.67606,"low":3676.24921,"close":3745.30532,"volume":615304.00411,"volumeNotional":2304501358.80103,"tradesDone":1259781}
{"date":"2021-10-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3745.11176,"high":3887.86635,"low":3722.83644,"close":3877.32617,"volume":510109.10349,"volumeNotional":1977859376.62499,"tradesDone":1076565}
{"date":"2021-10-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3877.40066,"high":4167.08471,"low":3828.3795,"close":4159.75188,"volume":682260.96409,"volumeNotional":2838036327.08942,"tradesDone":1571488}
{"date":"2021-10-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4161.57772,"high":4374.55587,"low":4025.32173,"close":4053.39913,"volume":974390.28796,"volumeNotional":3949592741.5146,"tradesDone":2194532}
{"date":"2021-10-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4065.29954,"high":4162.29752,"low":3900.2789,"close":3971.94021,"volume":654892.99979,"volumeNotional":2601195841.13346,"tradesDone":1214049}
{"date":"2021-10-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3972.03021,"high":4171.91315,"low":3942.08091,"close":4167.61492,"volume":472772.08337,"volumeNotional":1970331988.39432,"tradesDone":1042051}
{"date":"2021-10-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4167.5577,"high":4186.7919,"low":3961.77943,"close":4082.41613,"volume":491104.04809,"volumeNotional":2004891086.80404,"tradesDone":1063679}
{"date":"2021-10-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4082.21361,"high":4235.75238,"low":4068.2062,"close":4220.46858,"volume":544769.42592,"volumeNotional":2299182245.14028,"tradesDone":1100345}
{"date":"2021-10-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4220.59142,"high":4292.62056,"low":4092.36187,"close":4131.04863,"volume":621315.09607,"volumeNotional":2566682878.33046,"tradesDone":1349140}
{"date":"2021-10-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4131.1745,"high":4317.03997,"low":3915.04062,"close":3923.26494,"volume":864131.99939,"volumeNotional":3390218777.358,"tradesDone":1688081}
{"date":"2021-10-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3922.96525,"high":4294.99006,"low":3896.403,"close":4287.0808,"volume":700502.73358,"volumeNotional":3003111820.39692,"tradesDone":1517147}
{"date":"2021-10-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4286.99319,"high":4459.9158,"low":4267.37716,"close":4419.22573,"volume":846423.51417,"volumeNotional":3740536574.11506,"tradesDone":1889192}
{"date":"2021-10-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4419.31507,"high":4434.16509,"low":4241.88835,"close":4323.19464,"volume":457523.26397,"volumeNotional":1977962121.07278,"tradesDone":1147919}
{"date":"2021-10-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4323.49918,"high":4397.95164,"low":4167.69441,"close":4288.16311,"volume":531174.86712,"volumeNotional":2277764467.8089,"tradesDone":1260909}
{"date":"2021-11-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4288.48033,"high":4385.50095,"low":4154.82024,"close":4320.67447,"volume":544825.11869,"volumeNotional":2354011983.44194,"tradesDone":1206184}
{"date":"2021-11-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4320.75858,"high":4601.46547,"low":4285.81765,"close":4589.76046,"volume":673007.86582,"volumeNotional":3088944889.82778,"tradesDone":1626881}
{"date":"2021-11-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4591.51291,"high":4660.86472,"low":4458.23703,"close":4603.38732,"volume":655726.59421,"volumeNotional":3018563488.0443,"tradesDone":1561088}
{"date":"2021-11-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4604.42623,"high":4607.86419,"low":4421.43143,"close":4534.43054,"volume":592051.7895,"volumeNotional":2684617717.52966,"tradesDone":1293638}
{"date":"2021-11-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4534.00347,"high":4571.55102,"low":4441.26408,"close":4476.36102,"volume":479883.5007,"volumeNotional":2148131794.68484,"tradesDone":1080760}
{"date":"2021-11-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4476.02456,"high":4531.40222,"low":4328.90364,"close":4519.54825,"volume":463753.56832,"volumeNotional":2095956628.67241,"tradesDone":1065217}
{"date":"2021-11-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4519.84257,"high":4638.38438,"low":4504.11822,"close":4614.14007,"volume":369244.6336,"volumeNotional":1703746458.18563,"tradesDone":1005326}
{"date":"2021-11-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4614.49041,"high":4823.21147,"low":4614.04378,"close":4809.27695,"volume":545227.34639,"volumeNotional":2622149311.4234,"tradesDone":1293821}
{"date":"2021-11-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4809.30729,"high":4839.66189,"low":4710.84192,"close":4732.73867,"volume":422160.12228,"volumeNotional":1997973533.85685,"tradesDone":1039053}
{"date":"2021-11-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4732.35979,"high":4867.84945,"low":4493.43568,"close":4631.52278,"volume":631495.8718,"volumeNotional":2924787513.79883,"tradesDone":1299763}
{"date":"2021-11-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4627.01762,"high":4779.78962,"low":4577.05636,"close":4720.09876,"volume":476792.64512,"volumeNotional":2250508374.67693,"tradesDone":1143175}
{"date":"2021-11-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4719.822,"high":4809.22647,"low":4509.58351,"close":4666.49695,"volume":681027.93875,"volumeNotional":3178014795.682,"tradesDone":1379643}
{"date":"2021-11-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4666.36086,"high":4704.70154,"low":4585.02123,"close":4644.52738,"volume":325044.46435,"volumeNotional":1509677914.97548,"tradesDone":848505}
{"date":"2021-11-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4644.46843,"high":4695.4173,"low":4514.84825,"close":4626.36788,"volume":386370.79704,"volumeNotional":1787493444.48388,"tradesDone":885344}
{"date":"2021-11-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4626.71965,"high":4771.18336,"low":4540.28585,"close":4563.96839,"volume":587637.33284,"volumeNotional":2681958214.13087,"tradesDone":1252265}
{"date":"2021-11-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4563.53687,"high":4563.66756,"low":4126.42983,"close":4209.76404,"volume":887120.52407,"volumeNotional":3734568083.49689,"tradesDone":1668062}
{"date":"2021-11-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4209.69053,"high":4300.15252,"low":4062.35817,"close":4288.72823,"volume":777518.24759,"volumeNotional":3334564459.37783,"tradesDone":1451390}
{"date":"2021-11-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4288.71498,"high":4345.4593,"low":3957.60411,"close":3997.33509,"volume":854695.75623,"volumeNotional":3416505336.76811,"tradesDone":1465554}
{"date":"2021-11-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3997.61272,"high":4310.84462,"low":3977.1629,"close":4296.52209,"volume":656869.30729,"volumeNotional":2822253487.83762,"tradesDone":1260868}
{"date":"2021-11-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4296.25418,"high":4436.9025,"low":4202.17201,"close":4413.56051,"volume":527210.04329,"volumeNotional":2326873425.18797,"tradesDone":1079826}
{"date":"2021-11-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4413.27094,"high":4443.63987,"low":4254.34409,"close":4259.65162,"volume":444835.44449,"volumeNotional":1894844022.70812,"tradesDone":930641}
{"date":"2021-11-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4261.16172,"high":4308.77338,"low":4023.06201,"close":4087.54598,"volume":748499.02841,"volumeNotional":3059524191.2233,"tradesDone":1405803}
{"date":"2021-11-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4088.65098,"high":4386.30548,"low":4064.31945,"close":4341.69578,"volume":47881.29779,"volumeNotional":207886028.34472,"tradesDone":69041}
{"date":"2021-11-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4341.69695,"high":4375.5764,"low":4168.14784,"close":4272.61013,"volume":33929.01966,"volumeNotional":144965473.22116,"tradesDone":55703}
{"date":"2021-11-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4270.43979,"high":4551.8065,"low":4247.39948,"close":4525.21695,"volume":573224.57871,"volumeNotional":2593965577.26234,"tradesDone":1211834}
{"date":"2021-11-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4525.60799,"high":4552.81875,"low":3917.74778,"close":4040.282,"volume":795001.5625,"volumeNotional":3212030503.53706,"tradesDone":1512548}
{"date":"2021-11-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4042.03494,"high":4184.69962,"low":4028.97284,"close":4096.35826,"volume":405804.51899,"volumeNotional":1662320693.37918,"tradesDone":923738}
{"date":"2021-11-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4096.33915,"high":4300.15893,"low":3969.78411,"close":4296.20421,"volume":484127.26037,"volumeNotional":2079909575.16427,"tradesDone":1002423}
{"date":"2021-11-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4296.42405,"high":4461.04902,"low":4279.20482,"close":4446.4482,"volume":631723.5951,"volumeNotional":2808926240.28002,"tradesDone":1207596}
{"date":"2021-11-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4446.34421,"high":4752.66132,"low":4348.28351,"close":4631.61579,"volume":937660.56994,"volumeNotional":4342883503.28667,"tradesDone":1768816}
{"date":"2021-12-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4632.23828,"high":4781.30059,"low":4525.36314,"close":4585.01541,"volume":883102.09974,"volumeNotional":4049036736.99977,"tradesDone":1906740}
{"date":"2021-12-02","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4584.72777,"high":4638.47212,"low":4434.08524,"close":4512.49233,"volume":758401.99846,"volumeNotional":3422283197.70274,"tradesDone":1517016}
{"date":"2021-12-03","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4512.56018,"high":4650.9355,"low":4101.72517,"close":4216.66062,"volume":992742.33331,"volumeNotional":4186057498.23684,"tradesDone":1723986}
{"date":"2021-12-04","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4216.54223,"high":4237.44565,"low":3590.68321,"close":4119.8685,"volume":1121723.75629,"volumeNotional":4621354364.72507,"tradesDone":2040859}
{"date":"2021-12-05","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4124.32299,"high":4251.86687,"low":4034.35568,"close":4199.02524,"volume":818623.27818,"volumeNotional":3437419810.49377,"tradesDone":1550689}
{"date":"2021-12-06","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4199.25878,"high":4377.95331,"low":3919.52603,"close":4350.21612,"volume":1000406.31782,"volumeNotional":4351983692.78305,"tradesDone":1676117}
{"date":"2021-12-07","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4350.32803,"high":4427.09048,"low":4256.92738,"close":4307.91715,"volume":687643.06916,"volumeNotional":2962309369.16549,"tradesDone":1315953}
{"date":"2021-12-08","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4308.17494,"high":4453.02698,"low":4224.96737,"close":4438.66849,"volume":681502.16503,"volumeNotional":3024962183.77795,"tradesDone":1308331}
{"date":"2021-12-09","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4439.21356,"high":4487.32195,"low":4076.30662,"close":4105.96544,"volume":828169.33943,"volumeNotional":3400434682.0387,"tradesDone":1541408}
{"date":"2021-12-10","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4105.97269,"high":4231.69254,"low":3890.27306,"close":3898.70196,"volume":923708.0666,"volumeNotional":3601262448.60805,"tradesDone":1621339}
{"date":"2021-12-11","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3898.83811,"high":4099.56155,"low":3844.25388,"close":4089.91867,"volume":694628.06275,"volumeNotional":2840972284.63388,"tradesDone":1298864}
{"date":"2021-12-12","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4090.30755,"high":4177.53153,"low":3987.08536,"close":4131.44022,"volume":471201.80109,"volumeNotional":1946742073.90727,"tradesDone":958801}
{"date":"2021-12-13","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4131.88586,"high":4144.71898,"low":3674.92309,"close":3783.74618,"volume":935191.66988,"volumeNotional":3538527912.43561,"tradesDone":1504143}
{"date":"2021-12-14","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3783.09057,"high":3883.19584,"low":3685.67137,"close":3859.86473,"volume":681624.71509,"volumeNotional":2630979199.00141,"tradesDone":1408456}
{"date":"2021-12-15","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3860.37295,"high":4094.03793,"low":3647.25845,"close":4020.4708,"volume":904896.72169,"volumeNotional":3638110843.1976,"tradesDone":1656321}
{"date":"2021-12-16","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4020.30284,"high":4114.6872,"low":3947.31481,"close":3957.92701,"volume":689039.7875,"volumeNotional":2727169187.71004,"tradesDone":1333408}
{"date":"2021-12-17","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3958.50849,"high":3994.51748,"low":3704.64818,"close":3875.919,"volume":718104.34388,"volumeNotional":2783314271.63368,"tradesDone":1405834}
{"date":"2021-12-18","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3875.8754,"high":3998.17809,"low":3768.61999,"close":3960.75645,"volume":527045.48802,"volumeNotional":2087498815.84995,"tradesDone":1058211}
{"date":"2021-12-19","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3960.5968,"high":4034.4045,"low":3884.71789,"close":3924.66017,"volume":445024.80641,"volumeNotional":1746571131.91123,"tradesDone":951309}
{"date":"2021-12-20","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3924.86244,"high":3983.63662,"low":3753.53225,"close":3945.18528,"volume":629226.3196,"volumeNotional":2482414411.06398,"tradesDone":1246782}
{"date":"2021-12-21","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3945.67505,"high":4063.52534,"low":3912.57827,"close":4015.67365,"volume":601026.12942,"volumeNotional":2413524788.51753,"tradesDone":1135143}
{"date":"2021-12-22","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4015.51101,"high":4075.63855,"low":3937.52217,"close":3980.06883,"volume":494312.82569,"volumeNotional":1967399069.89732,"tradesDone":947846}
{"date":"2021-12-23","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3980.16373,"high":4151.79465,"low":3894.15777,"close":4112.18898,"volume":617558.63934,"volumeNotional":2539517828.37227,"tradesDone":1224427}
{"date":"2021-12-24","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4112.30555,"high":4136.15286,"low":4018.3725,"close":4047.46112,"volume":380822.24045,"volumeNotional":1541363210.71785,"tradesDone":910360}
{"date":"2021-12-25","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4047.37423,"high":4139.38769,"low":4019.84658,"close":4095.48727,"volume":319595.42595,"volumeNotional":1308898997.1784,"tradesDone":779136}
{"date":"2021-12-26","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4095.7746,"high":4105.71915,"low":4002.92015,"close":4064.13111,"volume":295164.48731,"volumeNotional":1199587175.33327,"tradesDone":772311}
{"date":"2021-12-27","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4064.58962,"high":4127.925,"low":4030.32654,"close":4037.8469,"volume":380413.1649,"volumeNotional":1536050117.75606,"tradesDone":915319}
{"date":"2021-12-28","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":4037.67452,"high":4037.84003,"low":3760.71566,"close":3793.29671,"volume":549837.62706,"volumeNotional":2085697259.19847,"tradesDone":1183379}
{"date":"2021-12-29","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3793.3046,"high":3827.90665,"low":3607.34549,"close":3629.85946,"volume":523624.14985,"volumeNotional":1900682073.88737,"tradesDone":1094764}
{"date":"2021-12-30","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3629.88292,"high":3769.31009,"low":3588.57527,"close":3709.54764,"volume":473723.55047,"volumeNotional":1757300077.4066,"tradesDone":1078515}
{"date":"2021-12-31","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3709.6592,"high":3815.02873,"low":3621.53932,"close":3676.26855,"volume":480116.58329,"volumeNotional":1765037497.22345,"tradesDone":1029171}
{"date":"2022-01-01","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":3676.25821,"high":3777.01285,"low":3673.92509,"close":3765.87491,"volume":304424.97415,"volumeNotional":1146426371.09768,"tradesDone":758474}
{"date":"2018-01-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9628,"high":2.09669,"low":1.7997,"close":2.02897,"volume":22550331,"volumeNotional":45753867.58377,"tradesDone":0}
{"date":"2018-01-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03619,"high":2.20719,"low":1.90003,"close":2.18848,"volume":38769272,"volumeNotional":84845615.128,"tradesDone":0}
{"date":"2018-01-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.18542,"high":2.86749,"low":2.14708,"close":2.72637,"volume":55060853,"volumeNotional":150116080.02091,"tradesDone":0}
{"date":"2018-01-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72759,"high":3.29046,"low":2.46398,"close":2.78987,"volume":69791369,"volumeNotional":194708634.29981,"tradesDone":0}
{"date":"2018-01-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.73328,"high":3.06095,"low":2.22043,"close":2.50749,"volume":56531444,"volumeNotional":141751867.15651,"tradesDone":0}
{"date":"2018-01-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.50009,"high":2.84967,"low":2.45,"close":2.64168,"volume":16844768,"volumeNotional":44498528.22,"tradesDone":0}
{"date":"2018-01-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64199,"high":2.80665,"low":2.56452,"close":2.76743,"volume":13685462,"volumeNotional":37873621.77515,"tradesDone":0}
{"date":"2018-01-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.7615,"high":2.76592,"low":1.90057,"close":2.39,"volume":37329883,"volumeNotional":89218422.02722,"tradesDone":0}
{"date":"2018-01-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.39628,"high":2.48169,"low":1.90138,"close":2.05004,"volume":30141586,"volumeNotional":61791373.7383,"tradesDone":0}
{"date":"2018-01-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04717,"high":2.12115,"low":1.6117,"close":1.94,"volume":53002237,"volumeNotional":102824339.78,"tradesDone":0}
{"date":"2018-01-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9423,"high":2.26541,"low":1.52831,"close":1.9211,"volume":81235066,"volumeNotional":156060818.1564,"tradesDone":0}
{"date":"2018-01-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.92548,"high":2.15538,"low":1.78402,"close":2.01582,"volume":26285958,"volumeNotional":52987775.72045,"tradesDone":0}
{"date":"2018-01-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.01564,"high":2.09353,"low":1.94771,"close":1.9885,"volume":12734040,"volumeNotional":25321682.12583,"tradesDone":0}
{"date":"2018-01-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9872,"high":1.98888,"low":1.74281,"close":1.80873,"volume":11971884,"volumeNotional":21653884.67792,"tradesDone":0}
{"date":"2018-01-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82,"high":1.87168,"low":1.62,"close":1.655,"volume":5862411,"volumeNotional":9702290.205,"tradesDone":0}
{"date":"2018-01-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.65309,"high":1.67763,"low":0.85,"close":1.14263,"volume":69786271,"volumeNotional":79739648.16368,"tradesDone":0}
{"date":"2018-01-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14,"high":1.386,"low":0.87,"close":1.32,"volume":72945928,"volumeNotional":96288624.96,"tradesDone":0}
{"date":"2018-01-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32,"high":1.72042,"low":1.2174,"close":1.546,"volume":49189279,"volumeNotional":76046625.334,"tradesDone":0}
{"date":"2018-01-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.544,"high":1.67,"low":1.44398,"close":1.522,"volume":19729763,"volumeNotional":30028699.286,"tradesDone":0}
{"date":"2018-01-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.53,"high":1.62473,"low":1.461,"close":1.56,"volume":11911117,"volumeNotional":18581342.75822,"tradesDone":0}
{"date":"2018-01-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56,"high":1.56791,"low":1.3,"close":1.354,"volume":16891461,"volumeNotional":22871038.70074,"tradesDone":0}
{"date":"2018-01-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36,"high":1.41102,"low":1.13031,"close":1.34,"volume":22898159,"volumeNotional":30683533.97593,"tradesDone":0}
{"date":"2018-01-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34,"high":1.4342,"low":1.17493,"close":1.3335,"volume":23423661,"volumeNotional":31235451.9435,"tradesDone":0}
{"date":"2018-01-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33174,"high":1.42022,"low":1.2822,"close":1.351,"volume":12798982,"volumeNotional":17291425.06597,"tradesDone":0}
{"date":"2018-01-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.357,"high":1.375,"low":1.272,"close":1.301,"volume":7747911,"volumeNotional":10080031.12629,"tradesDone":0}
{"date":"2018-01-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.301,"high":1.32082,"low":1.1001,"close":1.20599,"volume":16509785,"volumeNotional":19910602.09729,"tradesDone":0}
{"date":"2018-01-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20599,"high":1.24473,"low":1.17286,"close":1.21879,"volume":7889893,"volumeNotional":9616095.07484,"tradesDone":0}
{"date":"2018-01-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.218,"high":1.4,"low":1.21416,"close":1.37,"volume":12815674,"volumeNotional":17557472.86737,"tradesDone":0}
{"date":"2018-01-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37,"high":1.37905,"low":1.2509,"close":1.27127,"volume":8386219,"volumeNotional":10661128.92052,"tradesDone":0}
{"date":"2018-01-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27127,"high":1.27127,"low":1.086,"close":1.1121,"volume":14639726,"volumeNotional":16280839.1382,"tradesDone":0}
{"date":"2018-01-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1121,"high":1.14941,"low":1.02578,"close":1.1384,"volume":9323449,"volumeNotional":10613794.76236,"tradesDone":0}
{"date":"2018-02-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13927,"high":1.15067,"low":0.905,"close":0.966,"volume":15004583,"volumeNotional":14494419.07553,"tradesDone":0}
{"date":"2018-02-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9657,"high":0.9688,"low":0.67179,"close":0.90388,"volume":41092874,"volumeNotional":37142899.56321,"tradesDone":0}
{"date":"2018-02-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90388,"high":1.02,"low":0.77834,"close":0.95916,"volume":19380782,"volumeNotional":18589280.3597,"tradesDone":0}
{"date":"2018-02-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.957,"high":0.9671,"low":0.77834,"close":0.81624,"volume":13536024,"volumeNotional":11048604.43385,"tradesDone":0}
{"date":"2018-02-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81601,"high":0.83452,"low":0.64,"close":0.6841,"volume":27613921,"volumeNotional":18890655.74218,"tradesDone":0}
{"date":"2018-02-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68341,"high":0.78049,"low":0.57227,"close":0.76764,"volume":39206756,"volumeNotional":30096672.99964,"tradesDone":0}
{"date":"2018-02-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.761,"high":0.822,"low":0.6971,"close":0.715,"volume":15406208,"volumeNotional":11015438.72,"tradesDone":0}
{"date":"2018-02-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.717,"high":0.78975,"low":0.708,"close":0.7808,"volume":10910394,"volumeNotional":8518835.6352,"tradesDone":0}
{"date":"2018-02-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7808,"high":0.9299,"low":0.74,"close":0.92,"volume":16554877,"volumeNotional":15230486.84,"tradesDone":0}
{"date":"2018-02-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92,"high":1.23,"low":0.905,"close":1.02769,"volume":41456840,"volumeNotional":42604788.60554,"tradesDone":0}
{"date":"2018-02-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0269,"high":1.04,"low":0.892,"close":0.9584,"volume":22640133,"volumeNotional":21698394.02773,"tradesDone":0}
{"date":"2018-02-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9584,"high":1.015,"low":0.9584,"close":1,"volume":1806702,"volumeNotional":1806702,"tradesDone":0}
{"date":"2018-02-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04178,"high":1.04831,"low":0.96199,"close":0.98478,"volume":99626680.90684,"volumeNotional":98110546.22681,"tradesDone":83777}
{"date":"2018-02-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98516,"high":1.15482,"low":0.97684,"close":1.12785,"volume":158955428.06724,"volumeNotional":179278641.99356,"tradesDone":124046}
{"date":"2018-02-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12878,"high":1.14333,"low":1.07255,"close":1.10455,"volume":100052440.82148,"volumeNotional":110513385.52503,"tradesDone":87111}
{"date":"2018-02-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10555,"high":1.11958,"low":1.06261,"close":1.11263,"volume":66307233.38453,"volumeNotional":73775341.17586,"tradesDone":60185}
{"date":"2018-02-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.112,"high":1.19141,"low":1.10347,"close":1.1778,"volume":85007710.91628,"volumeNotional":100122069.5696,"tradesDone":76335}
{"date":"2018-02-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17659,"high":1.18008,"low":1.03822,"close":1.0738,"volume":89531596.55036,"volumeNotional":96138991.95044,"tradesDone":81848}
{"date":"2018-02-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07094,"high":1.13294,"low":1.06497,"close":1.10849,"volume":35506374.77121,"volumeNotional":39358387.2598,"tradesDone":39778}
{"date":"2018-02-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10867,"high":1.13363,"low":1.01555,"close":1.03083,"volume":68350830.58798,"volumeNotional":70457831.28994,"tradesDone":61516}
{"date":"2018-02-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02305,"high":1.03772,"low":0.9354,"close":0.95127,"volume":78520038.74276,"volumeNotional":74693885.28907,"tradesDone":71655}
{"date":"2018-02-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94845,"high":0.99936,"low":0.86079,"close":0.88921,"volume":88161453.14089,"volumeNotional":78393689.30401,"tradesDone":61554}
{"date":"2018-02-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88796,"high":0.98381,"low":0.85049,"close":0.93785,"volume":76264931.29858,"volumeNotional":71525294.53151,"tradesDone":58772}
{"date":"2018-02-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93713,"high":0.96778,"low":0.86933,"close":0.90004,"volume":46026600.63893,"volumeNotional":41425731.41445,"tradesDone":40282}
{"date":"2018-02-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89926,"high":0.92442,"low":0.87591,"close":0.90037,"volume":32509877.50167,"volumeNotional":29270880.40742,"tradesDone":30311}
{"date":"2018-02-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9005,"high":0.94266,"low":0.87349,"close":0.92898,"volume":50465910.36479,"volumeNotional":46881627.90085,"tradesDone":46244}
{"date":"2018-02-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92836,"high":0.95848,"low":0.91624,"close":0.92597,"volume":42265857.31264,"volumeNotional":39136856.7759,"tradesDone":38875}
{"date":"2018-02-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92667,"high":0.94631,"low":0.88367,"close":0.8852,"volume":40997084.02111,"volumeNotional":36290436.53533,"tradesDone":37810}
{"date":"2018-03-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88436,"high":0.94849,"low":0.87299,"close":0.91511,"volume":48862894.78626,"volumeNotional":44715133.26758,"tradesDone":42671}
{"date":"2018-03-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91353,"high":0.91992,"low":0.88497,"close":0.89753,"volume":27529765.40822,"volumeNotional":24708828.31443,"tradesDone":27745}
{"date":"2018-03-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89709,"high":0.92075,"low":0.8889,"close":0.89809,"volume":39918235.05655,"volumeNotional":35850156.3026,"tradesDone":37608}
{"date":"2018-03-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89785,"high":1.03538,"low":0.88187,"close":1.00381,"volume":112345440.49723,"volumeNotional":112773087.5202,"tradesDone":87022}
{"date":"2018-03-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00333,"high":1.08611,"low":0.9395,"close":0.94068,"volume":208977961.03614,"volumeNotional":196580989.38368,"tradesDone":155121}
{"date":"2018-03-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94053,"high":0.97988,"low":0.88748,"close":0.9008,"volume":129864067.91223,"volumeNotional":116981291.65143,"tradesDone":93495}
{"date":"2018-03-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9003,"high":0.91342,"low":0.80111,"close":0.85023,"volume":126465318.19944,"volumeNotional":107525148.82628,"tradesDone":96877}
{"date":"2018-03-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85285,"high":0.87098,"low":0.79138,"close":0.80383,"volume":74875172.59489,"volumeNotional":60187231.61755,"tradesDone":62124}
{"date":"2018-03-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8042,"high":0.84136,"low":0.7313,"close":0.82321,"volume":130716207.66647,"volumeNotional":107607157.35909,"tradesDone":94838}
{"date":"2018-03-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82261,"high":0.84133,"low":0.7664,"close":0.77403,"volume":55075072.07239,"volumeNotional":42629663.39635,"tradesDone":54397}
{"date":"2018-03-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77432,"high":0.83063,"low":0.74834,"close":0.81683,"volume":68057513.42978,"volumeNotional":55591203.08552,"tradesDone":56796}
{"date":"2018-03-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81672,"high":0.82924,"low":0.76386,"close":0.78141,"volume":52269891.97306,"volumeNotional":40844164.44713,"tradesDone":48995}
{"date":"2018-03-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78193,"high":0.7988,"low":0.75802,"close":0.77714,"volume":39993001.12222,"volumeNotional":31080269.4658,"tradesDone":41007}
{"date":"2018-03-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77775,"high":0.79079,"low":0.65457,"close":0.68778,"volume":91407808.93319,"volumeNotional":62868628.91373,"tradesDone":74264}
{"date":"2018-03-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68591,"high":0.72466,"low":0.62772,"close":0.68353,"volume":109349212.63891,"volumeNotional":74743122.13092,"tradesDone":80360}
{"date":"2018-03-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6828,"high":0.70991,"low":0.65806,"close":0.67739,"volume":73922773.97439,"volumeNotional":50074503.86417,"tradesDone":62019}
{"date":"2018-03-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6775,"high":0.6842,"low":0.61355,"close":0.62725,"volume":61614960.3682,"volumeNotional":38647803.17204,"tradesDone":45634}
{"date":"2018-03-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62611,"high":0.6864,"low":0.53698,"close":0.64993,"volume":177941099.36234,"volumeNotional":115650146.31731,"tradesDone":105631}
{"date":"2018-03-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64969,"high":0.72479,"low":0.62644,"close":0.71972,"volume":132715006.44169,"volumeNotional":95516997.38401,"tradesDone":88277}
{"date":"2018-03-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71977,"high":0.71979,"low":0.65703,"close":0.69903,"volume":120387614.73151,"volumeNotional":84154800.94751,"tradesDone":73691}
{"date":"2018-03-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69946,"high":0.70789,"low":0.66108,"close":0.67817,"volume":76597807.69692,"volumeNotional":51946542.83828,"tradesDone":51441}
{"date":"2018-03-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67896,"high":0.69017,"low":0.62196,"close":0.65229,"volume":68412281.9018,"volumeNotional":44624496.4904,"tradesDone":48350}
{"date":"2018-03-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65226,"high":0.65337,"low":0.61118,"close":0.63998,"volume":56116132.15742,"volumeNotional":35913420.36491,"tradesDone":42307}
{"date":"2018-03-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64036,"high":0.67768,"low":0.62692,"close":0.62832,"volume":52215112.22398,"volumeNotional":32807755.86349,"tradesDone":42030}
{"date":"2018-03-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62834,"high":0.65443,"low":0.62051,"close":0.63349,"volume":38764372.89543,"volumeNotional":24557020.87861,"tradesDone":26404}
{"date":"2018-03-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63399,"high":0.63762,"low":0.57468,"close":0.5866,"volume":75555763.07483,"volumeNotional":44321025.74355,"tradesDone":48117}
{"date":"2018-03-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58747,"high":0.60213,"low":0.55646,"close":0.5697,"volume":61827810.05151,"volumeNotional":35223503.32541,"tradesDone":43681}
{"date":"2018-03-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56968,"high":0.58861,"low":0.56423,"close":0.5729,"volume":34130064.97962,"volumeNotional":19552960.73912,"tradesDone":26100}
{"date":"2018-03-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57266,"high":0.57454,"low":0.49627,"close":0.50268,"volume":105728144.431,"volumeNotional":53147339.2891,"tradesDone":65989}
{"date":"2018-03-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50208,"high":0.52649,"low":0.47009,"close":0.49788,"volume":119191438.35909,"volumeNotional":59342993.76434,"tradesDone":69705}
{"date":"2018-03-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49911,"high":0.522,"low":0.49174,"close":0.50046,"volume":50855890.64356,"volumeNotional":25451487.88811,"tradesDone":31052}
{"date":"2018-04-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50094,"high":0.50878,"low":0.45399,"close":0.4783,"volume":63317030.08394,"volumeNotional":30284609.49984,"tradesDone":38998}
{"date":"2018-04-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47845,"high":0.50431,"low":0.4705,"close":0.49352,"volume":45977520.04152,"volumeNotional":22690908.1097,"tradesDone":30622}
{"date":"2018-04-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49343,"high":0.55346,"low":0.49116,"close":0.54685,"volume":91028980.83943,"volumeNotional":49779261.56986,"tradesDone":55216}
{"date":"2018-04-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54685,"high":0.55264,"low":0.48507,"close":0.49,"volume":77072531.68438,"volumeNotional":37765190.45582,"tradesDone":48383}
{"date":"2018-04-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49042,"high":0.4979,"low":0.47434,"close":0.48835,"volume":57630333.98853,"volumeNotional":28144031.77073,"tradesDone":30762}
{"date":"2018-04-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48913,"high":0.49546,"low":0.45815,"close":0.47276,"volume":46196892.65772,"volumeNotional":21840256.08402,"tradesDone":25499}
{"date":"2018-04-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47283,"high":0.49663,"low":0.47072,"close":0.48453,"volume":41829005.81072,"volumeNotional":20267277.64508,"tradesDone":25057}
{"date":"2018-04-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48462,"high":0.50258,"low":0.48335,"close":0.49725,"volume":29590792.11117,"volumeNotional":14713915.07321,"tradesDone":17878}
{"date":"2018-04-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49727,"high":0.51224,"low":0.47386,"close":0.48589,"volume":51085094.20769,"volumeNotional":24821550.0081,"tradesDone":30762}
{"date":"2018-04-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48615,"high":0.49424,"low":0.47705,"close":0.49082,"volume":25384198.74239,"volumeNotional":12459095.26968,"tradesDone":20847}
{"date":"2018-04-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49088,"high":0.55728,"low":0.48522,"close":0.53989,"volume":62771174.99729,"volumeNotional":33889594.72904,"tradesDone":34451}
{"date":"2018-04-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53957,"high":0.66385,"low":0.50236,"close":0.6418,"volume":203422314.99511,"volumeNotional":130556014.20921,"tradesDone":112080}
{"date":"2018-04-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64193,"high":0.70781,"low":0.61229,"close":0.64265,"volume":196594836.11068,"volumeNotional":126341334.56555,"tradesDone":109730}
{"date":"2018-04-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64244,"high":0.67301,"low":0.6204,"close":0.64007,"volume":78557203.7453,"volumeNotional":50281755.98389,"tradesDone":55058}
{"date":"2018-04-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64074,"high":0.69744,"low":0.64018,"close":0.6925,"volume":70042369.77029,"volumeNotional":48504446.92472,"tradesDone":47858}
{"date":"2018-04-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69243,"high":0.69484,"low":0.63401,"close":0.66344,"volume":64304980.46043,"volumeNotional":42662802.35334,"tradesDone":47804}
{"date":"2018-04-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66353,"high":0.68276,"low":0.64997,"close":0.65475,"volume":63059728.77476,"volumeNotional":41288474.91843,"tradesDone":50297}
{"date":"2018-04-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65455,"high":0.72974,"low":0.65191,"close":0.71358,"volume":95390434.90826,"volumeNotional":68069165.58027,"tradesDone":66075}
{"date":"2018-04-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71325,"high":0.78748,"low":0.70316,"close":0.78312,"volume":90595473.15251,"volumeNotional":70947325.48219,"tradesDone":63017}
{"date":"2018-04-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78327,"high":0.93712,"low":0.78185,"close":0.92309,"volume":237979659.38979,"volumeNotional":219675900.06188,"tradesDone":140255}
{"date":"2018-04-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92296,"high":0.92405,"low":0.8052,"close":0.86497,"volume":167703555.83154,"volumeNotional":145059246.96369,"tradesDone":110491}
{"date":"2018-04-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.865,"high":0.91565,"low":0.83827,"close":0.86174,"volume":91961063.2812,"volumeNotional":79246104.12618,"tradesDone":66876}
{"date":"2018-04-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86161,"high":0.88632,"low":0.84361,"close":0.87356,"volume":75781233.26103,"volumeNotional":66199191.55827,"tradesDone":57441}
{"date":"2018-04-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87483,"high":0.96603,"low":0.86855,"close":0.922,"volume":143971904.27663,"volumeNotional":132741923.97241,"tradesDone":94070}
{"date":"2018-04-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92072,"high":0.92608,"low":0.60419,"close":0.79492,"volume":233625851.85769,"volumeNotional":185713125.39379,"tradesDone":140449}
{"date":"2018-04-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79378,"high":0.84537,"low":0.7622,"close":0.84003,"volume":102701421.71881,"volumeNotional":86271866.22535,"tradesDone":62507}
{"date":"2018-04-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84598,"high":0.86229,"low":0.80284,"close":0.80588,"volume":60373494.93398,"volumeNotional":48653976.50806,"tradesDone":43795}
{"date":"2018-04-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81166,"high":0.88889,"low":0.80619,"close":0.86187,"volume":60151184.26871,"volumeNotional":51842793.50054,"tradesDone":44575}
{"date":"2018-04-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86239,"high":0.90903,"low":0.82426,"close":0.86809,"volume":71265437.24421,"volumeNotional":61864961.67406,"tradesDone":59179}
{"date":"2018-04-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86817,"high":0.87664,"low":0.8173,"close":0.83109,"volume":51621127.69351,"volumeNotional":42901991.14653,"tradesDone":47287}
{"date":"2018-05-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83163,"high":0.84175,"low":0.7814,"close":0.82942,"volume":58714748.3884,"volumeNotional":48699348.15864,"tradesDone":48914}
{"date":"2018-05-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8342,"high":0.86787,"low":0.82425,"close":0.85945,"volume":37879798.50964,"volumeNotional":32555690.28892,"tradesDone":34081}
{"date":"2018-05-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85998,"high":0.89446,"low":0.83852,"close":0.88201,"volume":50064470.08179,"volumeNotional":44157191.01887,"tradesDone":44093}
{"date":"2018-05-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88358,"high":0.92969,"low":0.86011,"close":0.88978,"volume":85698302.51074,"volumeNotional":76252501.88805,"tradesDone":73556}
{"date":"2018-05-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88935,"high":0.9306,"low":0.88787,"close":0.9012,"volume":75635566.28173,"volumeNotional":68162556.88982,"tradesDone":76975}
{"date":"2018-05-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9014,"high":0.9167,"low":0.84039,"close":0.86336,"volume":78958915.79843,"volumeNotional":68170153.2574,"tradesDone":76107}
{"date":"2018-05-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86197,"high":0.86568,"low":0.79786,"close":0.82564,"volume":86001481.30211,"volumeNotional":71006547.55108,"tradesDone":86772}
{"date":"2018-05-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82547,"high":0.84642,"low":0.79075,"close":0.80644,"volume":62047431.7583,"volumeNotional":50037561.93614,"tradesDone":65003}
{"date":"2018-05-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80567,"high":0.81717,"low":0.75666,"close":0.79557,"volume":72000651.61636,"volumeNotional":57281455.50747,"tradesDone":64488}
{"date":"2018-05-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79551,"high":0.80459,"low":0.7467,"close":0.74892,"volume":53314166.80706,"volumeNotional":39928237.1114,"tradesDone":37795}
{"date":"2018-05-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73935,"high":0.75392,"low":0.64738,"close":0.6777,"volume":192549435.41643,"volumeNotional":130490569.18959,"tradesDone":119850}
{"date":"2018-05-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67714,"high":0.7102,"low":0.62719,"close":0.68351,"volume":111281790.55808,"volumeNotional":76062307.60989,"tradesDone":95325}
{"date":"2018-05-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68423,"high":0.74816,"low":0.66313,"close":0.72834,"volume":84138706.89985,"volumeNotional":61281336.85755,"tradesDone":82340}
{"date":"2018-05-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72863,"high":0.75066,"low":0.68679,"close":0.72701,"volume":106694430.32715,"volumeNotional":77568182.93074,"tradesDone":97265}
{"date":"2018-05-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72636,"high":0.7495,"low":0.68039,"close":0.68993,"volume":69965918.05425,"volumeNotional":48271765.39675,"tradesDone":66443}
{"date":"2018-05-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69006,"high":0.71063,"low":0.65805,"close":0.70764,"volume":60486394.61822,"volumeNotional":42802688.26922,"tradesDone":59052}
{"date":"2018-05-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70712,"high":0.71235,"low":0.64964,"close":0.65867,"volume":56402020.96794,"volumeNotional":37150183.63188,"tradesDone":57815}
{"date":"2018-05-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65822,"high":0.68373,"low":0.64575,"close":0.67649,"volume":61605840.32819,"volumeNotional":41675883.4081,"tradesDone":46305}
{"date":"2018-05-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67659,"high":0.69129,"low":0.66007,"close":0.67446,"volume":35133481.24739,"volumeNotional":23696156.87556,"tradesDone":38320}
{"date":"2018-05-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67504,"high":0.7065,"low":0.66781,"close":0.69882,"volume":40082811.02961,"volumeNotional":28010564.2748,"tradesDone":46336}
{"date":"2018-05-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69913,"high":0.70323,"low":0.6679,"close":0.67563,"volume":37820852.66112,"volumeNotional":25553012.99102,"tradesDone":44195}
{"date":"2018-05-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67557,"high":0.67772,"low":0.63509,"close":0.63802,"volume":45302033.18902,"volumeNotional":28903568.0414,"tradesDone":46699}
{"date":"2018-05-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63782,"high":0.64453,"low":0.57455,"close":0.59095,"volume":132842615.54917,"volumeNotional":78503212.02894,"tradesDone":102668}
{"date":"2018-05-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59071,"high":0.63817,"low":0.57763,"close":0.62905,"volume":84980283.92494,"volumeNotional":53456928.42284,"tradesDone":69680}
{"date":"2018-05-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62923,"high":0.63395,"low":0.59324,"close":0.60544,"volume":59072326.04971,"volumeNotional":35764556.81586,"tradesDone":47338}
{"date":"2018-05-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60549,"high":0.62631,"low":0.59772,"close":0.60861,"volume":52658114.55048,"volumeNotional":32048008.03737,"tradesDone":41994}
{"date":"2018-05-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60882,"high":0.6275,"low":0.59697,"close":0.60412,"volume":46362976.13847,"volumeNotional":28008717.93526,"tradesDone":32577}
{"date":"2018-05-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60458,"high":0.60802,"low":0.54498,"close":0.54738,"volume":92266880.68308,"volumeNotional":50505186.66137,"tradesDone":58866}
{"date":"2018-05-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54728,"high":0.60946,"low":0.54394,"close":0.59997,"volume":84017813.59568,"volumeNotional":50407799.60358,"tradesDone":53019}
{"date":"2018-05-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60013,"high":0.62693,"low":0.58258,"close":0.60086,"volume":76855053.00534,"volumeNotional":46179150.2032,"tradesDone":52664}
{"date":"2018-05-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60038,"high":0.62189,"low":0.58894,"close":0.61127,"volume":68282903.95802,"volumeNotional":41738987.65915,"tradesDone":50224}
{"date":"2018-06-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61129,"high":0.62455,"low":0.60333,"close":0.62121,"volume":66757252,"volumeNotional":41470205.99604,"tradesDone":43021}
{"date":"2018-06-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62166,"high":0.65204,"low":0.61462,"close":0.64288,"volume":80984603,"volumeNotional":52063074.70193,"tradesDone":56167}
{"date":"2018-06-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64275,"high":0.68983,"low":0.63823,"close":0.68927,"volume":80439572,"volumeNotional":55444573.51485,"tradesDone":62996}
{"date":"2018-06-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68912,"high":0.7055,"low":0.63464,"close":0.65517,"volume":110565817,"volumeNotional":72439240.73659,"tradesDone":91806}
{"date":"2018-06-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65538,"high":0.68567,"low":0.63261,"close":0.67451,"volume":89595361,"volumeNotional":60433082.75628,"tradesDone":71314}
{"date":"2018-06-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67467,"high":0.68294,"low":0.65386,"close":0.67386,"volume":64610196,"volumeNotional":43538157.02339,"tradesDone":52284}
{"date":"2018-06-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67381,"high":0.68933,"low":0.67072,"close":0.67752,"volume":59582983,"volumeNotional":40368522.9314,"tradesDone":48244}
{"date":"2018-06-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6774,"high":0.67995,"low":0.65813,"close":0.67269,"volume":56303670,"volumeNotional":37875153.45469,"tradesDone":43011}
{"date":"2018-06-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6726,"high":0.68007,"low":0.6552,"close":0.65725,"volume":46457124,"volumeNotional":30533837.99045,"tradesDone":35440}
{"date":"2018-06-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65695,"high":0.65758,"low":0.55113,"close":0.58131,"volume":141534565,"volumeNotional":82275558.19605,"tradesDone":96178}
{"date":"2018-06-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58152,"high":0.60095,"low":0.55961,"close":0.59905,"volume":66884997,"volumeNotional":40067371.74006,"tradesDone":54679}
{"date":"2018-06-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59854,"high":0.59945,"low":0.54223,"close":0.55627,"volume":82438734,"volumeNotional":45858173.84029,"tradesDone":56744}
{"date":"2018-06-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55598,"high":0.56152,"low":0.50397,"close":0.52941,"volume":107478818,"volumeNotional":56900008.62956,"tradesDone":65605}
{"date":"2018-06-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52923,"high":0.56867,"low":0.51927,"close":0.55756,"volume":96400882,"volumeNotional":53749484.37526,"tradesDone":60724}
{"date":"2018-06-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55746,"high":0.55957,"low":0.52994,"close":0.53595,"volume":44041003,"volumeNotional":23603899.15512,"tradesDone":29850}
{"date":"2018-06-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53363,"high":0.53836,"low":0.51994,"close":0.53228,"volume":37601920,"volumeNotional":20014762.02781,"tradesDone":31401}
{"date":"2018-06-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53242,"high":0.54269,"low":0.52045,"close":0.5261,"volume":52386067,"volumeNotional":27560525.513,"tradesDone":33884}
{"date":"2018-06-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52633,"high":0.55198,"low":0.50665,"close":0.53891,"volume":84220196,"volumeNotional":45387247.99282,"tradesDone":48892}
{"date":"2018-06-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53875,"high":0.56165,"low":0.52769,"close":0.54875,"volume":59800552,"volumeNotional":32815285.38184,"tradesDone":38441}
{"date":"2018-06-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54869,"high":0.55097,"low":0.52161,"close":0.53931,"volume":59221893,"volumeNotional":31939159.8918,"tradesDone":39482}
{"date":"2018-06-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53938,"high":0.54915,"low":0.52945,"close":0.53441,"volume":48014894,"volumeNotional":25659410.54535,"tradesDone":35060}
{"date":"2018-06-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53406,"high":0.5352,"low":0.46917,"close":0.48196,"volume":122656581,"volumeNotional":59115423.43327,"tradesDone":69522}
{"date":"2018-06-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48236,"high":0.49754,"low":0.47376,"close":0.49014,"volume":53480287,"volumeNotional":26212871.39349,"tradesDone":34758}
{"date":"2018-06-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49055,"high":0.50146,"low":0.4384,"close":0.47405,"volume":107868909,"volumeNotional":51135661.80107,"tradesDone":70678}
{"date":"2018-06-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47468,"high":0.49017,"low":0.47179,"close":0.4793,"volume":40856505,"volumeNotional":19582593.44024,"tradesDone":27566}
{"date":"2018-06-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48084,"high":0.48307,"low":0.45086,"close":0.45233,"volume":31491705,"volumeNotional":14244594.78803,"tradesDone":21658}
{"date":"2018-06-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4553,"high":0.47558,"low":0.4524,"close":0.47088,"volume":36581651,"volumeNotional":17225652.93407,"tradesDone":22702}
{"date":"2018-06-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47056,"high":0.47363,"low":0.44248,"close":0.44608,"volume":62727588,"volumeNotional":27981424.77363,"tradesDone":34841}
{"date":"2018-06-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44601,"high":0.45676,"low":0.42404,"close":0.44454,"volume":72511386,"volumeNotional":32234260.49693,"tradesDone":42585}
{"date":"2018-06-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45371,"high":0.48375,"low":0.45355,"close":0.46829,"volume":42758632,"volumeNotional":20023415.49664,"tradesDone":27688}
{"date":"2018-07-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46943,"high":0.46982,"low":0.45003,"close":0.45874,"volume":44890402,"volumeNotional":20592856.14677,"tradesDone":27316}
{"date":"2018-07-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46576,"high":0.4958,"low":0.45856,"close":0.48988,"volume":54123405,"volumeNotional":26514209.28671,"tradesDone":33090}
{"date":"2018-07-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48954,"high":0.51995,"low":0.47926,"close":0.48575,"volume":83920668,"volumeNotional":40764354.63843,"tradesDone":52519}
{"date":"2018-07-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4845,"high":0.50771,"low":0.47739,"close":0.49153,"volume":46884869,"volumeNotional":23045539.01395,"tradesDone":33739}
{"date":"2018-07-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49156,"high":0.5037,"low":0.46903,"close":0.47689,"volume":57246698,"volumeNotional":27300489.3002,"tradesDone":37750}
{"date":"2018-07-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4774,"high":0.4815,"low":0.45827,"close":0.4734,"volume":36997170,"volumeNotional":17514390.49274,"tradesDone":27850}
{"date":"2018-07-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47388,"high":0.48753,"low":0.46405,"close":0.48516,"volume":21261621,"volumeNotional":10315296.33614,"tradesDone":13832}
{"date":"2018-07-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48526,"high":0.48855,"low":0.47483,"close":0.47887,"volume":52717289,"volumeNotional":25244742.55355,"tradesDone":28246}
{"date":"2018-07-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47875,"high":0.48204,"low":0.47044,"close":0.47307,"volume":41449958,"volumeNotional":19608704.76408,"tradesDone":24189}
{"date":"2018-07-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47285,"high":0.47365,"low":0.43864,"close":0.44298,"volume":56927491,"volumeNotional":25217645.24225,"tradesDone":33061}
{"date":"2018-07-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44256,"high":0.45143,"low":0.43944,"close":0.44854,"volume":43892855,"volumeNotional":19687563.66143,"tradesDone":24848}
{"date":"2018-07-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44878,"high":0.44924,"low":0.42387,"close":0.43728,"volume":51303990,"volumeNotional":22434214.4449,"tradesDone":28036}
{"date":"2018-07-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43743,"high":0.44514,"low":0.4303,"close":0.43764,"volume":50126015,"volumeNotional":21937173.60151,"tradesDone":27169}
{"date":"2018-07-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43761,"high":0.44416,"low":0.43122,"close":0.43864,"volume":35097570,"volumeNotional":15395065.03824,"tradesDone":20003}
{"date":"2018-07-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43865,"high":0.45007,"low":0.43525,"close":0.44702,"volume":44667361,"volumeNotional":19967043.47734,"tradesDone":23144}
{"date":"2018-07-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44726,"high":0.4853,"low":0.44326,"close":0.48205,"volume":71195024,"volumeNotional":34319602.64708,"tradesDone":42218}
{"date":"2018-07-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4813,"high":0.50933,"low":0.46932,"close":0.50202,"volume":70396088,"volumeNotional":35340331.91146,"tradesDone":39091}
{"date":"2018-07-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50962,"high":0.5214,"low":0.47588,"close":0.48707,"volume":68889922,"volumeNotional":33554469.32491,"tradesDone":43007}
{"date":"2018-07-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48876,"high":0.49502,"low":0.47105,"close":0.4783,"volume":62347157,"volumeNotional":29820770.13138,"tradesDone":38765}
{"date":"2018-07-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47678,"high":0.47706,"low":0.4295,"close":0.44477,"volume":54041657,"volumeNotional":24036099.49791,"tradesDone":32322}
{"date":"2018-07-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44448,"high":0.45914,"low":0.43469,"close":0.45485,"volume":18068934,"volumeNotional":8218675.13445,"tradesDone":15109}
{"date":"2018-07-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45384,"high":0.46319,"low":0.44632,"close":0.44876,"volume":16500460,"volumeNotional":7404809.48767,"tradesDone":14082}
{"date":"2018-07-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44854,"high":0.46421,"low":0.44182,"close":0.44506,"volume":26916931,"volumeNotional":11979779.647,"tradesDone":17456}
{"date":"2018-07-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44492,"high":0.46977,"low":0.43781,"close":0.45727,"volume":49457406,"volumeNotional":22615532.78281,"tradesDone":26373}
{"date":"2018-07-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45702,"high":0.46796,"low":0.45009,"close":0.4589,"volume":48589669,"volumeNotional":22297815.58067,"tradesDone":27028}
{"date":"2018-07-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45967,"high":0.46923,"low":0.44581,"close":0.44965,"volume":57876756,"volumeNotional":26024466.97852,"tradesDone":32910}
{"date":"2018-07-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44896,"high":0.46155,"low":0.44422,"close":0.45544,"volume":50665732,"volumeNotional":23075222.83149,"tradesDone":31103}
{"date":"2018-07-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45557,"high":0.45895,"low":0.4499,"close":0.454,"volume":24532280,"volumeNotional":11137650.00899,"tradesDone":15316}
{"date":"2018-07-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45814,"high":0.45885,"low":0.45047,"close":0.45326,"volume":7230367,"volumeNotional":3277225.40635,"tradesDone":5744}
{"date":"2018-07-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45225,"high":0.45454,"low":0.43458,"close":0.44588,"volume":19261441,"volumeNotional":8588254.84543,"tradesDone":13121}
{"date":"2018-07-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44284,"high":0.44474,"low":0.42699,"close":0.4353,"volume":47590389,"volumeNotional":20715929.75597,"tradesDone":31364}
{"date":"2018-08-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43538,"high":0.4634,"low":0.42638,"close":0.446,"volume":81692981,"volumeNotional":36435152.56073,"tradesDone":50661}
{"date":"2018-08-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44667,"high":0.44866,"low":0.42993,"close":0.43311,"volume":34888348,"volumeNotional":15110453.26144,"tradesDone":22334}
{"date":"2018-08-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43049,"high":0.44549,"low":0.42495,"close":0.4402,"volume":13155715,"volumeNotional":5791099.7297,"tradesDone":7817}
{"date":"2018-08-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44037,"high":0.44495,"low":0.4319,"close":0.43428,"volume":4733722,"volumeNotional":2055743.48851,"tradesDone":5177}
{"date":"2018-08-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42857,"high":0.43732,"low":0.42708,"close":0.43403,"volume":6803458,"volumeNotional":2952923.92436,"tradesDone":5331}
{"date":"2018-08-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43489,"high":0.43639,"low":0.40207,"close":0.41285,"volume":66204872,"volumeNotional":27332898.11943,"tradesDone":34713}
{"date":"2018-08-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41288,"high":0.41555,"low":0.37426,"close":0.37825,"volume":111096530,"volumeNotional":42022057.85037,"tradesDone":58424}
{"date":"2018-08-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37823,"high":0.37845,"low":0.3194,"close":0.3319,"volume":204829385,"volumeNotional":67981907.11619,"tradesDone":87498}
{"date":"2018-08-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33212,"high":0.3576,"low":0.32794,"close":0.34387,"volume":134524836,"volumeNotional":46259115.73119,"tradesDone":68901}
{"date":"2018-08-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34401,"high":0.3465,"low":0.31224,"close":0.31881,"volume":105598003,"volumeNotional":33665513.55834,"tradesDone":56866}
{"date":"2018-08-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31872,"high":0.32001,"low":0.28774,"close":0.3019,"volume":121414940,"volumeNotional":36654823.29721,"tradesDone":70644}
{"date":"2018-08-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29699,"high":0.30954,"low":0.29401,"close":0.29547,"volume":65127998,"volumeNotional":19243169.89375,"tradesDone":44357}
{"date":"2018-08-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29548,"high":0.30951,"low":0.27094,"close":0.27429,"volume":96929682,"volumeNotional":26586661.9806,"tradesDone":50353}
{"date":"2018-08-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27441,"high":0.27733,"low":0.24632,"close":0.27264,"volume":140144892,"volumeNotional":38208608.40582,"tradesDone":70220}
{"date":"2018-08-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27288,"high":0.30221,"low":0.27276,"close":0.28036,"volume":162749529,"volumeNotional":45628806.71796,"tradesDone":89778}
{"date":"2018-08-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27995,"high":0.3024,"low":0.27545,"close":0.29152,"volume":101786003,"volumeNotional":29672505.46648,"tradesDone":54064}
{"date":"2018-08-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2917,"high":0.3745,"low":0.29077,"close":0.36722,"volume":202542302,"volumeNotional":74377177.88151,"tradesDone":107572}
{"date":"2018-08-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3674,"high":0.37045,"low":0.31178,"close":0.32833,"volume":173618677,"volumeNotional":57004158.26695,"tradesDone":94711}
{"date":"2018-08-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32857,"high":0.35271,"low":0.31703,"close":0.34165,"volume":138724284,"volumeNotional":47395773.02834,"tradesDone":71613}
{"date":"2018-08-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34177,"high":0.35076,"low":0.31305,"close":0.31486,"volume":138031871,"volumeNotional":43461157.06551,"tradesDone":71351}
{"date":"2018-08-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31486,"high":0.33809,"low":0.31313,"close":0.33372,"volume":97762388,"volumeNotional":32624945.05515,"tradesDone":53082}
{"date":"2018-08-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33415,"high":0.35557,"low":0.31059,"close":0.318,"volume":150783996,"volumeNotional":47949474.70497,"tradesDone":76941}
{"date":"2018-08-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.318,"high":0.32915,"low":0.31429,"close":0.326,"volume":97064075,"volumeNotional":31642892.23762,"tradesDone":49043}
{"date":"2018-08-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32609,"high":0.32962,"low":0.31571,"close":0.32652,"volume":90945053,"volumeNotional":29695622.25266,"tradesDone":43111}
{"date":"2018-08-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32654,"high":0.33209,"low":0.32165,"close":0.32709,"volume":48990114,"volumeNotional":16024117.28314,"tradesDone":28874}
{"date":"2018-08-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3275,"high":0.32893,"low":0.31806,"close":0.32278,"volume":51716519,"volumeNotional":16693116.60117,"tradesDone":29828}
{"date":"2018-08-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32277,"high":0.34046,"low":0.32148,"close":0.33898,"volume":107117643,"volumeNotional":36310519.75818,"tradesDone":47989}
{"date":"2018-08-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33904,"high":0.35757,"low":0.33449,"close":0.35106,"volume":149411188,"volumeNotional":52452002.70369,"tradesDone":69271}
{"date":"2018-08-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35061,"high":0.35522,"low":0.33608,"close":0.34478,"volume":112573284,"volumeNotional":38813461.82967,"tradesDone":58764}
{"date":"2018-08-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34475,"high":0.34658,"low":0.32265,"close":0.335,"volume":100122050,"volumeNotional":33540462.7366,"tradesDone":52370}
{"date":"2018-08-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33477,"high":0.34524,"low":0.32728,"close":0.33508,"volume":68241042,"volumeNotional":22865955.46009,"tradesDone":40131}
{"date":"2018-09-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3352,"high":0.35468,"low":0.33468,"close":0.34704,"volume":87220610,"volumeNotional":30268879.65107,"tradesDone":50617}
{"date":"2018-09-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34696,"high":0.34938,"low":0.33268,"close":0.34225,"volume":75198707,"volumeNotional":25736762.52702,"tradesDone":45145}
{"date":"2018-09-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3422,"high":0.34392,"low":0.33278,"close":0.33476,"volume":61017682,"volumeNotional":20426386.5936,"tradesDone":33817}
{"date":"2018-09-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33449,"high":0.34128,"low":0.32796,"close":0.33073,"volume":98180556,"volumeNotional":32471437.90002,"tradesDone":46464}
{"date":"2018-09-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33073,"high":0.33368,"low":0.27749,"close":0.27892,"volume":182019899,"volumeNotional":50769106.11599,"tradesDone":83111}
{"date":"2018-09-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27889,"high":0.30593,"low":0.26747,"close":0.30161,"volume":178184081,"volumeNotional":53741398.8442,"tradesDone":83709}
{"date":"2018-09-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30173,"high":0.30433,"low":0.28084,"close":0.2868,"volume":98900590,"volumeNotional":28364299.42323,"tradesDone":49849}
{"date":"2018-09-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28692,"high":0.29393,"low":0.26884,"close":0.27671,"volume":80493730,"volumeNotional":22273494.0256,"tradesDone":41543}
{"date":"2018-09-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27664,"high":0.29087,"low":0.27037,"close":0.27623,"volume":91696247,"volumeNotional":25328943.91457,"tradesDone":43099}
{"date":"2018-09-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27655,"high":0.28244,"low":0.25948,"close":0.26862,"volume":150032299,"volumeNotional":40301428.90901,"tradesDone":56123}
{"date":"2018-09-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27069,"high":0.27529,"low":0.25247,"close":0.26311,"volume":124330395,"volumeNotional":32713082.04923,"tradesDone":51645}
{"date":"2018-09-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26316,"high":0.27385,"low":0.25314,"close":0.26995,"volume":104113300,"volumeNotional":28105204.47327,"tradesDone":50336}
{"date":"2018-09-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26982,"high":0.28602,"low":0.2673,"close":0.27928,"volume":123361392,"volumeNotional":34451950.17063,"tradesDone":54714}
{"date":"2018-09-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27905,"high":0.28589,"low":0.27132,"close":0.27592,"volume":94243138,"volumeNotional":26003333.05123,"tradesDone":43721}
{"date":"2018-09-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27605,"high":0.28488,"low":0.27541,"close":0.28059,"volume":54973750,"volumeNotional":15424871.33615,"tradesDone":28363}
{"date":"2018-09-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28033,"high":0.28233,"low":0.2735,"close":0.28118,"volume":49685973,"volumeNotional":13970525.34541,"tradesDone":25569}
{"date":"2018-09-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28124,"high":0.28367,"low":0.26658,"close":0.27061,"volume":87891803,"volumeNotional":23784358.59637,"tradesDone":39771}
{"date":"2018-09-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27052,"high":0.33717,"low":0.26898,"close":0.31906,"volume":312579092,"volumeNotional":99730715.45023,"tradesDone":127577}
{"date":"2018-09-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31904,"high":0.33632,"low":0.31058,"close":0.32667,"volume":211873150,"volumeNotional":69213567.71063,"tradesDone":90778}
{"date":"2018-09-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3273,"high":0.49063,"low":0.32128,"close":0.44832,"volume":560088140,"volumeNotional":251099314.82096,"tradesDone":243243}
{"date":"2018-09-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44883,"high":0.74958,"low":0.42352,"close":0.56461,"volume":1237159364,"volumeNotional":698515318.5848,"tradesDone":548004}
{"date":"2018-09-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56465,"high":0.62847,"low":0.49152,"close":0.57373,"volume":677730081,"volumeNotional":388831859.86312,"tradesDone":330256}
{"date":"2018-09-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57276,"high":0.59954,"low":0.55521,"close":0.57161,"volume":306963616,"volumeNotional":175463832.38202,"tradesDone":148466}
{"date":"2018-09-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57162,"high":0.58335,"low":0.48249,"close":0.49258,"volume":414030500,"volumeNotional":203942773.65637,"tradesDone":203028}
{"date":"2018-09-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4924,"high":0.54659,"low":0.43561,"close":0.52266,"volume":709754827,"volumeNotional":370959150.12074,"tradesDone":304956}
{"date":"2018-09-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52587,"high":0.57257,"low":0.48367,"close":0.51301,"volume":733862613,"volumeNotional":376478349.6536,"tradesDone":341673}
{"date":"2018-09-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51336,"high":0.55483,"low":0.50615,"close":0.54314,"volume":298736307,"volumeNotional":162256213.83973,"tradesDone":155004}
{"date":"2018-09-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54424,"high":0.55089,"low":0.51479,"close":0.54013,"volume":274017119,"volumeNotional":148004671.04778,"tradesDone":138182}
{"date":"2018-09-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54019,"high":0.59694,"low":0.52434,"close":0.56898,"volume":353311753,"volumeNotional":201026558.35382,"tradesDone":166738}
{"date":"2018-09-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56902,"high":0.62531,"low":0.5579,"close":0.58236,"volume":412001245,"volumeNotional":239931805.92231,"tradesDone":198514}
{"date":"2018-10-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58222,"high":0.60585,"low":0.53138,"close":0.57774,"volume":473100908,"volumeNotional":273329792.69937,"tradesDone":233192}
{"date":"2018-10-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57753,"high":0.58059,"low":0.51315,"close":0.51765,"volume":269752727,"volumeNotional":139636476.67536,"tradesDone":143654}
{"date":"2018-10-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51659,"high":0.53903,"low":0.5075,"close":0.52896,"volume":270062718,"volumeNotional":142851892.81469,"tradesDone":136662}
{"date":"2018-10-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52946,"high":0.54984,"low":0.52567,"close":0.52922,"volume":174046016,"volumeNotional":92109472.76632,"tradesDone":84716}
{"date":"2018-10-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52906,"high":0.53319,"low":0.51034,"close":0.52088,"volume":170192205,"volumeNotional":88650307.85578,"tradesDone":84786}
{"date":"2018-10-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52095,"high":0.52365,"low":0.4691,"close":0.48931,"volume":229322364,"volumeNotional":112209923.12891,"tradesDone":112075}
{"date":"2018-10-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48915,"high":0.4913,"low":0.46701,"close":0.48271,"volume":149701423,"volumeNotional":72262944.89144,"tradesDone":74047}
{"date":"2018-10-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48268,"high":0.50364,"low":0.47861,"close":0.49329,"volume":171592127,"volumeNotional":84644881.8156,"tradesDone":81739}
{"date":"2018-10-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49248,"high":0.49329,"low":0.47011,"close":0.48146,"volume":139692868,"volumeNotional":67255909.54395,"tradesDone":66135}
{"date":"2018-10-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48109,"high":0.48124,"low":0.46018,"close":0.46534,"volume":138407800,"volumeNotional":64407155.99769,"tradesDone":66289}
{"date":"2018-10-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46501,"high":0.46534,"low":0.37736,"close":0.38201,"volume":386605294,"volumeNotional":147685851.53628,"tradesDone":169626}
{"date":"2018-10-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38261,"high":0.44827,"low":0.37671,"close":0.42015,"volume":342949393,"volumeNotional":144090345.17181,"tradesDone":158982}
{"date":"2018-10-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41962,"high":0.43156,"low":0.41567,"close":0.4215,"volume":121249509,"volumeNotional":51106214.42614,"tradesDone":61250}
{"date":"2018-10-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42187,"high":0.42973,"low":0.40201,"close":0.40884,"volume":132399235,"volumeNotional":54130058.42694,"tradesDone":61846}
{"date":"2018-10-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40846,"high":0.50015,"low":0.39681,"close":0.4593,"volume":411305760,"volumeNotional":188914468.7177,"tradesDone":191257}
{"date":"2018-10-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45913,"high":0.48617,"low":0.45288,"close":0.48148,"volume":194307929,"volumeNotional":93554956.98149,"tradesDone":97026}
{"date":"2018-10-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48187,"high":0.49563,"low":0.46955,"close":0.48175,"volume":184382843,"volumeNotional":88826987.44163,"tradesDone":97434}
{"date":"2018-10-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48073,"high":0.49131,"low":0.45298,"close":0.4654,"volume":169119751,"volumeNotional":78708463.95141,"tradesDone":87654}
{"date":"2018-10-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46585,"high":0.47046,"low":0.45531,"close":0.45928,"volume":99708292,"volumeNotional":45793702.73666,"tradesDone":52833}
{"date":"2018-10-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45992,"high":0.47208,"low":0.45536,"close":0.4669,"volume":92361770,"volumeNotional":43123983.79019,"tradesDone":51704}
{"date":"2018-10-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46642,"high":0.47455,"low":0.46206,"close":0.46359,"volume":77421794,"volumeNotional":35891776.43269,"tradesDone":39206}
{"date":"2018-10-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46319,"high":0.46708,"low":0.45356,"close":0.46042,"volume":69146136,"volumeNotional":31836165.50831,"tradesDone":45961}
{"date":"2018-10-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45946,"high":0.48366,"low":0.44199,"close":0.46783,"volume":146342113,"volumeNotional":68463675.40385,"tradesDone":82059}
{"date":"2018-10-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46823,"high":0.47632,"low":0.45894,"close":0.46254,"volume":69896610,"volumeNotional":32329859.18026,"tradesDone":39697}
{"date":"2018-10-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46224,"high":0.47113,"low":0.45565,"close":0.46207,"volume":83724349,"volumeNotional":38686898.46094,"tradesDone":44983}
{"date":"2018-10-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46206,"high":0.46892,"low":0.45698,"close":0.465,"volume":77665920,"volumeNotional":36114426.50931,"tradesDone":39943}
{"date":"2018-10-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46552,"high":0.46675,"low":0.45639,"close":0.45953,"volume":65548849,"volumeNotional":30121410.90244,"tradesDone":35061}
{"date":"2018-10-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45887,"high":0.46511,"low":0.45681,"close":0.46095,"volume":49800513,"volumeNotional":22955609.34734,"tradesDone":22046}
{"date":"2018-10-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4633,"high":0.46378,"low":0.43587,"close":0.444,"volume":102529817,"volumeNotional":45523601.47212,"tradesDone":48748}
{"date":"2018-10-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44485,"high":0.45339,"low":0.44303,"close":0.44672,"volume":58824858,"volumeNotional":26278466.89434,"tradesDone":32630}
{"date":"2018-10-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44597,"high":0.46042,"low":0.43693,"close":0.45341,"volume":79265306,"volumeNotional":35939809.67867,"tradesDone":40823}
{"date":"2018-11-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45349,"high":0.461,"low":0.44836,"close":0.4604,"volume":59372537,"volumeNotional":27334829.1065,"tradesDone":33142}
{"date":"2018-11-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45973,"high":0.46645,"low":0.45673,"close":0.46054,"volume":92980435,"volumeNotional":42821486.92752,"tradesDone":45301}
{"date":"2018-11-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46185,"high":0.46384,"low":0.45408,"close":0.45658,"volume":47020913,"volumeNotional":21468590.93593,"tradesDone":29683}
{"date":"2018-11-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45644,"high":0.47834,"low":0.44908,"close":0.46937,"volume":107456103,"volumeNotional":50436232.61137,"tradesDone":58100}
{"date":"2018-11-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46936,"high":0.50517,"low":0.46192,"close":0.50089,"volume":169990543,"volumeNotional":85146571.81404,"tradesDone":83436}
{"date":"2018-11-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50102,"high":0.56873,"low":0.49497,"close":0.55415,"volume":364931551,"volumeNotional":202225680.52382,"tradesDone":190036}
{"date":"2018-11-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55399,"high":0.55492,"low":0.52694,"close":0.53987,"volume":154528767,"volumeNotional":83425050.39707,"tradesDone":87457}
{"date":"2018-11-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53964,"high":0.54525,"low":0.49192,"close":0.49588,"volume":191139980,"volumeNotional":94782302.22963,"tradesDone":96846}
{"date":"2018-11-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49627,"high":0.52117,"low":0.495,"close":0.50332,"volume":125442485,"volumeNotional":63137568.9242,"tradesDone":72759}
{"date":"2018-11-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50313,"high":0.51593,"low":0.50162,"close":0.5083,"volume":59015352,"volumeNotional":29997633.08978,"tradesDone":40048}
{"date":"2018-11-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50854,"high":0.51142,"low":0.49689,"close":0.50915,"volume":52257039,"volumeNotional":26606710.55046,"tradesDone":34487}
{"date":"2018-11-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50855,"high":0.5334,"low":0.50359,"close":0.52266,"volume":118004873,"volumeNotional":61676099.62419,"tradesDone":66003}
{"date":"2018-11-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52251,"high":0.5325,"low":0.50895,"close":0.51527,"volume":132663186,"volumeNotional":68357356.02254,"tradesDone":76656}
{"date":"2018-11-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51435,"high":0.51691,"low":0.43493,"close":0.47887,"volume":280567880,"volumeNotional":134355060.06317,"tradesDone":143392}
{"date":"2018-11-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48086,"high":0.49271,"low":0.43123,"close":0.48727,"volume":302278517,"volumeNotional":147291397.7758,"tradesDone":160776}
{"date":"2018-11-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48784,"high":0.49394,"low":0.46334,"close":0.47653,"volume":184206858,"volumeNotional":87779870.9577,"tradesDone":105173}
{"date":"2018-11-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47683,"high":0.5036,"low":0.46857,"close":0.49696,"volume":152910359,"volumeNotional":75990011.31083,"tradesDone":89791}
{"date":"2018-11-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49701,"high":0.53059,"low":0.49439,"close":0.51508,"volume":219872776,"volumeNotional":113252115.21137,"tradesDone":131234}
{"date":"2018-11-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51503,"high":0.51552,"low":0.46461,"close":0.48083,"volume":420547648,"volumeNotional":202213850.33008,"tradesDone":212320}
{"date":"2018-11-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48037,"high":0.50649,"low":0.40916,"close":0.44061,"volume":519414613,"volumeNotional":228857032.9407,"tradesDone":268247}
{"date":"2018-11-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43996,"high":0.4672,"low":0.41683,"close":0.45181,"volume":302666533,"volumeNotional":136748906.07341,"tradesDone":161881}
{"date":"2018-11-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45184,"high":0.45594,"low":0.42301,"close":0.4266,"volume":138757050,"volumeNotional":59193177.55563,"tradesDone":79522}
{"date":"2018-11-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42606,"high":0.43837,"low":0.39605,"close":0.41277,"volume":261714642,"volumeNotional":108026768.25906,"tradesDone":137820}
{"date":"2018-11-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41316,"high":0.42716,"low":0.36783,"close":0.37857,"volume":265616016,"volumeNotional":100554893.10969,"tradesDone":136039}
{"date":"2018-11-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37793,"high":0.39507,"low":0.32621,"close":0.38073,"volume":574963412,"volumeNotional":218908519.25429,"tradesDone":257337}
{"date":"2018-11-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38032,"high":0.39797,"low":0.34438,"close":0.36195,"volume":454448875,"volumeNotional":164487988.37449,"tradesDone":198785}
{"date":"2018-11-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36329,"high":0.37701,"low":0.34631,"close":0.36538,"volume":222351958,"volumeNotional":81242223.70733,"tradesDone":113998}
{"date":"2018-11-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36518,"high":0.40463,"low":0.36506,"close":0.39296,"volume":228489615,"volumeNotional":89787784.29289,"tradesDone":113305}
{"date":"2018-11-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3934,"high":0.39627,"low":0.37135,"close":0.38216,"volume":168942026,"volumeNotional":64562706.54804,"tradesDone":96469}
{"date":"2018-11-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38238,"high":0.38422,"low":0.355,"close":0.36502,"volume":131147098,"volumeNotional":47871610.1367,"tradesDone":71009}
{"date":"2018-12-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36501,"high":0.38046,"low":0.35679,"close":0.37383,"volume":91499323,"volumeNotional":34205584.79079,"tradesDone":63553}
{"date":"2018-12-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37403,"high":0.38246,"low":0.36626,"close":0.37061,"volume":72827616,"volumeNotional":26990590.53984,"tradesDone":49767}
{"date":"2018-12-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36744,"high":0.36862,"low":0.34437,"close":0.34818,"volume":108076233,"volumeNotional":37629943.0599,"tradesDone":59294}
{"date":"2018-12-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34794,"high":0.36387,"low":0.33868,"close":0.35244,"volume":115521120,"volumeNotional":40714469.45053,"tradesDone":69294}
{"date":"2018-12-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35203,"high":0.35682,"low":0.33679,"close":0.33819,"volume":127991141,"volumeNotional":43285318.38949,"tradesDone":63570}
{"date":"2018-12-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33772,"high":0.34527,"low":0.30573,"close":0.30825,"volume":178003724,"volumeNotional":54869970.5994,"tradesDone":89203}
{"date":"2018-12-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30819,"high":0.31326,"low":0.28785,"close":0.30185,"volume":245396258,"volumeNotional":74073966.98625,"tradesDone":124033}
{"date":"2018-12-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30233,"high":0.32947,"low":0.29195,"close":0.30495,"volume":168057713,"volumeNotional":51248791.17849,"tradesDone":95185}
{"date":"2018-12-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30457,"high":0.32217,"low":0.29985,"close":0.31114,"volume":105498240,"volumeNotional":32824776.43764,"tradesDone":61609}
{"date":"2018-12-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31078,"high":0.31505,"low":0.29493,"close":0.30098,"volume":108008201,"volumeNotional":32507917.85989,"tradesDone":58146}
{"date":"2018-12-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28527,"high":0.29733,"low":0.28453,"close":0.2878,"volume":79096719.6982,"volumeNotional":22764001.37851,"tradesDone":48663}
{"date":"2018-12-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28762,"high":0.33967,"low":0.28569,"close":0.32965,"volume":210542002.64268,"volumeNotional":69406059.68893,"tradesDone":111980}
{"date":"2018-12-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3292,"high":0.35236,"low":0.32281,"close":0.35229,"volume":249768002.02636,"volumeNotional":87991290.74093,"tradesDone":148375}
{"date":"2018-12-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35288,"high":0.39602,"low":0.3444,"close":0.34882,"volume":371509971.67031,"volumeNotional":129591555.71402,"tradesDone":216412}
{"date":"2018-12-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34721,"high":0.38884,"low":0.34309,"close":0.37614,"volume":305931007.1376,"volumeNotional":115074273.6895,"tradesDone":181640}
{"date":"2018-12-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37625,"high":0.38671,"low":0.34921,"close":0.35719,"volume":217274619.77787,"volumeNotional":77607797.49855,"tradesDone":136628}
{"date":"2018-12-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35716,"high":0.36471,"low":0.34673,"close":0.36117,"volume":111409086.17096,"volumeNotional":40238069.67421,"tradesDone":82215}
{"date":"2018-12-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36134,"high":0.38354,"low":0.35901,"close":0.37079,"volume":143689198.52695,"volumeNotional":53278551.90742,"tradesDone":102133}
{"date":"2018-12-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37062,"high":0.45469,"low":0.37039,"close":0.40488,"volume":453371626.82518,"volumeNotional":183562471.25993,"tradesDone":277175}
{"date":"2018-12-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40404,"high":0.40711,"low":0.36304,"close":0.37884,"volume":249493593.86633,"volumeNotional":94519306.22797,"tradesDone":181813}
{"date":"2018-12-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38059,"high":0.39363,"low":0.35675,"close":0.37661,"volume":158587121.11686,"volumeNotional":59724857.48566,"tradesDone":125632}
{"date":"2018-12-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37651,"high":0.37845,"low":0.32811,"close":0.33683,"volume":135521594.53026,"volumeNotional":45647189.47934,"tradesDone":102851}
{"date":"2018-12-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3379,"high":0.38182,"low":0.33266,"close":0.37606,"volume":155059781.385,"volumeNotional":58311118.25619,"tradesDone":116961}
{"date":"2018-12-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37581,"high":0.38502,"low":0.35646,"close":0.3602,"volume":141473565.80412,"volumeNotional":50958183.9232,"tradesDone":116230}
{"date":"2018-12-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3613,"high":0.37038,"low":0.35554,"close":0.36958,"volume":90698617.74917,"volumeNotional":33520607.29792,"tradesDone":84852}
{"date":"2018-12-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37154,"high":0.3769,"low":0.34831,"close":0.35337,"volume":112822380.13749,"volumeNotional":39867714.56788,"tradesDone":83511}
{"date":"2019-01-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35289,"high":0.36662,"low":0.34946,"close":0.36634,"volume":64126411.62131,"volumeNotional":23491964.72037,"tradesDone":55811}
{"date":"2019-01-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36501,"high":0.37952,"low":0.35781,"close":0.37362,"volume":100483527.65161,"volumeNotional":37542441.34527,"tradesDone":85756}
{"date":"2019-01-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37279,"high":0.37326,"low":0.35152,"close":0.3558,"volume":75802712.97419,"volumeNotional":26970516.31078,"tradesDone":70080}
{"date":"2019-01-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35698,"high":0.36277,"low":0.3481,"close":0.3576,"volume":71525909.85392,"volumeNotional":25577691.9776,"tradesDone":67663}
{"date":"2019-01-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35851,"high":0.36593,"low":0.34683,"close":0.353,"volume":80711005.51708,"volumeNotional":28490969.16716,"tradesDone":74661}
{"date":"2019-01-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35321,"high":0.37172,"low":0.34885,"close":0.36646,"volume":94209232.82585,"volumeNotional":34523534.6697,"tradesDone":78654}
{"date":"2019-01-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36378,"high":0.37505,"low":0.35864,"close":0.36339,"volume":100218810.53944,"volumeNotional":36418702.48407,"tradesDone":81995}
{"date":"2019-01-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36363,"high":0.37177,"low":0.35761,"close":0.36432,"volume":93844163.72598,"volumeNotional":34189140.75773,"tradesDone":78821}
{"date":"2019-01-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36437,"high":0.3721,"low":0.35933,"close":0.3678,"volume":94040674.23942,"volumeNotional":34588425.49416,"tradesDone":81788}
{"date":"2019-01-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3685,"high":0.3837,"low":0.3176,"close":0.32829,"volume":224738932.42414,"volumeNotional":73778618.78811,"tradesDone":155950}
{"date":"2019-01-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32708,"high":0.3359,"low":0.31876,"close":0.32772,"volume":107436398.99867,"volumeNotional":35209465.62057,"tradesDone":104292}
{"date":"2019-01-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32798,"high":0.33213,"low":0.32336,"close":0.3278,"volume":53982488.85953,"volumeNotional":17695515.00426,"tradesDone":60284}
{"date":"2019-01-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32826,"high":0.33248,"low":0.31075,"close":0.31422,"volume":77873603.66971,"volumeNotional":24469773.82657,"tradesDone":66806}
{"date":"2019-01-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31483,"high":0.33797,"low":0.31443,"close":0.33216,"volume":97127694.04736,"volumeNotional":32261951.28489,"tradesDone":80261}
{"date":"2019-01-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33145,"high":0.33478,"low":0.31924,"close":0.32407,"volume":76636225.99244,"volumeNotional":24835481.10695,"tradesDone":70100}
{"date":"2019-01-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3237,"high":0.33421,"low":0.32209,"close":0.32734,"volume":71910618.20678,"volumeNotional":23539513.78796,"tradesDone":67605}
{"date":"2019-01-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32774,"high":0.33065,"low":0.32109,"close":0.32737,"volume":70330159.63303,"volumeNotional":23023816.79107,"tradesDone":67358}
{"date":"2019-01-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32726,"high":0.3281,"low":0.31814,"close":0.3223,"volume":44612884.5245,"volumeNotional":14378858.04103,"tradesDone":50067}
{"date":"2019-01-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32307,"high":0.33897,"low":0.32237,"close":0.32991,"volume":66153230.5519,"volumeNotional":21824319.23392,"tradesDone":60037}
{"date":"2019-01-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32978,"high":0.33191,"low":0.31319,"close":0.31836,"volume":55001185.4764,"volumeNotional":17510429.9176,"tradesDone":56017}
{"date":"2019-01-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31815,"high":0.32309,"low":0.31392,"close":0.31886,"volume":41343722.49506,"volumeNotional":13182908.15508,"tradesDone":51072}
{"date":"2019-01-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31893,"high":0.32208,"low":0.30793,"close":0.31922,"volume":67848807.28985,"volumeNotional":21658896.90489,"tradesDone":66892}
{"date":"2019-01-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31879,"high":0.3206,"low":0.31317,"close":0.31532,"volume":44945728.63066,"volumeNotional":14172222.26518,"tradesDone":50167}
{"date":"2019-01-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3159,"high":0.32014,"low":0.31405,"close":0.31777,"volume":39308815.67291,"volumeNotional":12491150.36204,"tradesDone":43341}
{"date":"2019-01-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31744,"high":0.31879,"low":0.311,"close":0.31513,"volume":39364411.08296,"volumeNotional":12404828.38528,"tradesDone":42472}
{"date":"2019-01-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31507,"high":0.3201,"low":0.3131,"close":0.31365,"volume":42268656.48163,"volumeNotional":13257696.44177,"tradesDone":44801}
{"date":"2019-01-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31378,"high":0.31511,"low":0.30346,"close":0.3071,"volume":59664772.19599,"volumeNotional":18323317.01063,"tradesDone":56883}
{"date":"2019-01-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3071,"high":0.30834,"low":0.28214,"close":0.29359,"volume":130809025.65671,"volumeNotional":38404426.38439,"tradesDone":99797}
{"date":"2019-01-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29335,"high":0.2953,"low":0.28219,"close":0.28805,"volume":75757749.48561,"volumeNotional":21822341.68431,"tradesDone":69741}
{"date":"2019-01-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28812,"high":0.32771,"low":0.28549,"close":0.32235,"volume":192541240.15401,"volumeNotional":62066285.09727,"tradesDone":131048}
{"date":"2019-01-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32286,"high":0.337,"low":0.3042,"close":0.31022,"volume":233643821.98236,"volumeNotional":72482033.43904,"tradesDone":167032}
{"date":"2019-02-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31015,"high":0.3126,"low":0.29578,"close":0.30716,"volume":125257990.82553,"volumeNotional":38473896.24455,"tradesDone":107733}
{"date":"2019-02-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30729,"high":0.31451,"low":0.30449,"close":0.31115,"volume":75292234.48932,"volumeNotional":23427069.33188,"tradesDone":66916}
{"date":"2019-02-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31123,"high":0.31302,"low":0.29232,"close":0.30262,"volume":84986269.12943,"volumeNotional":25718763.02594,"tradesDone":71868}
{"date":"2019-02-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30236,"high":0.306,"low":0.29707,"close":0.29928,"volume":64136763.97408,"volumeNotional":19195013.30878,"tradesDone":59533}
{"date":"2019-02-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29912,"high":0.30245,"low":0.29629,"close":0.29978,"volume":69819818.98303,"volumeNotional":20930373.18927,"tradesDone":60681}
{"date":"2019-02-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29988,"high":0.30098,"low":0.28809,"close":0.28964,"volume":84471646.94715,"volumeNotional":24466537.24627,"tradesDone":74396}
{"date":"2019-02-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28947,"high":0.29469,"low":0.28922,"close":0.29141,"volume":50214460.90666,"volumeNotional":14632814.15934,"tradesDone":50899}
{"date":"2019-02-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29212,"high":0.31741,"low":0.28988,"close":0.31241,"volume":102566138.6269,"volumeNotional":32042271.17764,"tradesDone":85294}
{"date":"2019-02-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31281,"high":0.31718,"low":0.30789,"close":0.31292,"volume":78068109.9737,"volumeNotional":24429216.03927,"tradesDone":81867}
{"date":"2019-02-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31186,"high":0.31264,"low":0.29882,"close":0.31039,"volume":93642078.88049,"volumeNotional":29065656.54667,"tradesDone":84557}
{"date":"2019-02-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30627,"high":0.30941,"low":0.30158,"close":0.30261,"volume":62732395.53862,"volumeNotional":18983604.1353,"tradesDone":67581}
{"date":"2019-02-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30322,"high":0.30902,"low":0.29711,"close":0.30566,"volume":74715585.33198,"volumeNotional":22837517.3635,"tradesDone":65471}
{"date":"2019-02-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30666,"high":0.31512,"low":0.30218,"close":0.30517,"volume":76124736.42502,"volumeNotional":23230918.44297,"tradesDone":66630}
{"date":"2019-02-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3045,"high":0.30639,"low":0.30057,"close":0.30165,"volume":51007597.22355,"volumeNotional":15386632.36762,"tradesDone":52226}
{"date":"2019-02-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30189,"high":0.30752,"low":0.2978,"close":0.30296,"volume":53546389.14003,"volumeNotional":16222483.67863,"tradesDone":52701}
{"date":"2019-02-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30302,"high":0.30523,"low":0.3007,"close":0.30176,"volume":40469250.48109,"volumeNotional":12212137.27982,"tradesDone":42486}
{"date":"2019-02-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30158,"high":0.30916,"low":0.2985,"close":0.304,"volume":77038607.33412,"volumeNotional":23419428.05969,"tradesDone":55568}
{"date":"2019-02-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30422,"high":0.3303,"low":0.30264,"close":0.32331,"volume":208468587.61477,"volumeNotional":67399798.87148,"tradesDone":147187}
{"date":"2019-02-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32292,"high":0.349,"low":0.31956,"close":0.32628,"volume":268268753.06797,"volumeNotional":87531817.38409,"tradesDone":189749}
{"date":"2019-02-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32498,"high":0.33596,"low":0.32032,"close":0.33231,"volume":117242691.61596,"volumeNotional":38960573.9822,"tradesDone":104206}
{"date":"2019-02-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33287,"high":0.33501,"low":0.31824,"close":0.32209,"volume":93530984.03926,"volumeNotional":30125575.30374,"tradesDone":82058}
{"date":"2019-02-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32172,"high":0.32527,"low":0.31519,"close":0.32288,"volume":71500824.46452,"volumeNotional":23086106.84855,"tradesDone":63876}
{"date":"2019-02-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32258,"high":0.33609,"low":0.31886,"close":0.33404,"volume":90593568.98812,"volumeNotional":30261579.15702,"tradesDone":68531}
{"date":"2019-02-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33384,"high":0.34513,"low":0.29514,"close":0.29901,"volume":186831959.91775,"volumeNotional":55865296.49715,"tradesDone":130090}
{"date":"2019-02-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29875,"high":0.34128,"low":0.29802,"close":0.32906,"volume":203378254.31423,"volumeNotional":66923290.09352,"tradesDone":136039}
{"date":"2019-02-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32867,"high":0.3359,"low":0.31461,"close":0.31761,"volume":142476425.81441,"volumeNotional":45251527.97223,"tradesDone":104380}
{"date":"2019-02-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31806,"high":0.32046,"low":0.30372,"close":0.31195,"volume":113868064.87479,"volumeNotional":35520835.42309,"tradesDone":89956}
{"date":"2019-02-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31159,"high":0.3192,"low":0.30744,"close":0.31514,"volume":123024810.99496,"volumeNotional":38769772.35219,"tradesDone":99660}
{"date":"2019-03-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31473,"high":0.32539,"low":0.31198,"close":0.31643,"volume":143317605.46193,"volumeNotional":45349807.85528,"tradesDone":136130}
{"date":"2019-03-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31659,"high":0.31897,"low":0.31071,"close":0.31496,"volume":82768692.96725,"volumeNotional":26068634.46908,"tradesDone":79715}
{"date":"2019-03-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3152,"high":0.31675,"low":0.30901,"close":0.312,"volume":57758934.16326,"volumeNotional":18020856.70925,"tradesDone":56317}
{"date":"2019-03-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31211,"high":0.31336,"low":0.29861,"close":0.30347,"volume":86658666.37723,"volumeNotional":26298095.37229,"tradesDone":77617}
{"date":"2019-03-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30333,"high":0.31936,"low":0.30198,"close":0.31623,"volume":90828214.06843,"volumeNotional":28722762.5725,"tradesDone":82200}
{"date":"2019-03-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31634,"high":0.32325,"low":0.31098,"close":0.31769,"volume":92139282.89524,"volumeNotional":29271430.68064,"tradesDone":80748}
{"date":"2019-03-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31759,"high":0.32066,"low":0.31356,"close":0.31433,"volume":63467990.36465,"volumeNotional":19950046.77967,"tradesDone":63968}
{"date":"2019-03-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31469,"high":0.3175,"low":0.30663,"close":0.30912,"volume":66804947.40114,"volumeNotional":20650661.35288,"tradesDone":64806}
{"date":"2019-03-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3088,"high":0.31986,"low":0.30772,"close":0.31479,"volume":79604876.97496,"volumeNotional":25058523.23403,"tradesDone":81235}
{"date":"2019-03-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.315,"high":0.31839,"low":0.30999,"close":0.314,"volume":58089636.477,"volumeNotional":18240283.4909,"tradesDone":62445}
{"date":"2019-03-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31418,"high":0.31614,"low":0.30792,"close":0.31133,"volume":73196677.80377,"volumeNotional":22788196.05052,"tradesDone":65758}
{"date":"2019-03-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31118,"high":0.31305,"low":0.30794,"close":0.31137,"volume":51281122.15053,"volumeNotional":15967196.54756,"tradesDone":49173}
{"date":"2019-03-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3118,"high":0.32601,"low":0.30878,"close":0.31503,"volume":101881422.26001,"volumeNotional":32095257.69141,"tradesDone":92819}
{"date":"2019-03-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31468,"high":0.3177,"low":0.30796,"close":0.31236,"volume":61287762.06357,"volumeNotional":19143993.44116,"tradesDone":62231}
{"date":"2019-03-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31252,"high":0.3183,"low":0.31179,"close":0.31607,"volume":59268850.25569,"volumeNotional":18732935.24229,"tradesDone":58844}
{"date":"2019-03-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31611,"high":0.32436,"low":0.31578,"close":0.32005,"volume":81184320.32977,"volumeNotional":25982878.2755,"tradesDone":80398}
{"date":"2019-03-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31925,"high":0.31957,"low":0.31467,"close":0.3162,"volume":50842238.32873,"volumeNotional":16076525.65367,"tradesDone":54510}
{"date":"2019-03-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31634,"high":0.32077,"low":0.31222,"close":0.31542,"volume":74725251.67411,"volumeNotional":23569601.13029,"tradesDone":65763}
{"date":"2019-03-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31491,"high":0.31708,"low":0.31262,"close":0.31639,"volume":57688454.90852,"volumeNotional":18251887.85884,"tradesDone":57985}
{"date":"2019-03-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31667,"high":0.32324,"low":0.31197,"close":0.31859,"volume":91985165.53457,"volumeNotional":29305724.58365,"tradesDone":76272}
{"date":"2019-03-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31875,"high":0.32011,"low":0.30432,"close":0.31046,"volume":87327718.29223,"volumeNotional":27111449.72416,"tradesDone":80809}
{"date":"2019-03-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31006,"high":0.31295,"low":0.30683,"close":0.31071,"volume":63295499.74211,"volumeNotional":19666280.73233,"tradesDone":64140}
{"date":"2019-03-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31062,"high":0.31285,"low":0.309,"close":0.31176,"volume":49380039.70272,"volumeNotional":15394735.67387,"tradesDone":50273}
{"date":"2019-03-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31214,"high":0.3123,"low":0.30488,"close":0.30828,"volume":54548814.10855,"volumeNotional":16816167.05956,"tradesDone":54617}
{"date":"2019-03-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30792,"high":0.30817,"low":0.2999,"close":0.30294,"volume":72384940.18853,"volumeNotional":21928480.37936,"tradesDone":64971}
{"date":"2019-03-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30285,"high":0.30371,"low":0.29057,"close":0.30301,"volume":78643222.80619,"volumeNotional":23829548.05584,"tradesDone":65900}
{"date":"2019-03-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30325,"high":0.31169,"low":0.30072,"close":0.31063,"volume":87144854.87999,"volumeNotional":27069475.96451,"tradesDone":74288}
{"date":"2019-03-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31063,"high":0.31088,"low":0.30492,"close":0.30689,"volume":48525828.08106,"volumeNotional":14892008.09628,"tradesDone":49797}
{"date":"2019-03-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30705,"high":0.31149,"low":0.30557,"close":0.3089,"volume":75787241.43722,"volumeNotional":23410906.87148,"tradesDone":63738}
{"date":"2019-03-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30894,"high":0.3195,"low":0.30807,"close":0.31211,"volume":91037533.54142,"volumeNotional":28413368.27638,"tradesDone":74801}
{"date":"2019-03-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31202,"high":0.31272,"low":0.30802,"close":0.31003,"volume":44882268.72558,"volumeNotional":13915061.06248,"tradesDone":44362}
{"date":"2019-04-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30982,"high":0.31536,"low":0.3083,"close":0.31333,"volume":59902008.81643,"volumeNotional":18769288.65061,"tradesDone":53572}
{"date":"2019-04-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31372,"high":0.35768,"low":0.31263,"close":0.35172,"volume":234821405.35466,"volumeNotional":82592168.66796,"tradesDone":154970}
{"date":"2019-04-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35241,"high":0.37325,"low":0.32925,"close":0.34106,"volume":292844492.62842,"volumeNotional":99877001.75514,"tradesDone":195675}
{"date":"2019-04-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34015,"high":0.34789,"low":0.32589,"close":0.33066,"volume":187678180.52111,"volumeNotional":62057331.20628,"tradesDone":145693}
{"date":"2019-04-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33066,"high":0.38071,"low":0.33061,"close":0.3626,"volume":373254683.96541,"volumeNotional":135343439.91803,"tradesDone":239821}
{"date":"2019-04-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36265,"high":0.36385,"low":0.34744,"close":0.35349,"volume":162017161.38107,"volumeNotional":57270828.44765,"tradesDone":123837}
{"date":"2019-04-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35325,"high":0.36762,"low":0.35115,"close":0.36227,"volume":145754500.93289,"volumeNotional":52803022.79624,"tradesDone":113323}
{"date":"2019-04-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36259,"high":0.37104,"low":0.34519,"close":0.35685,"volume":167266567.43162,"volumeNotional":59688614.52475,"tradesDone":133773}
{"date":"2019-04-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35663,"high":0.35675,"low":0.34507,"close":0.34821,"volume":87942029.28143,"volumeNotional":30622250.69778,"tradesDone":80900}
{"date":"2019-04-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34872,"high":0.35941,"low":0.347,"close":0.3535,"volume":103209279.11963,"volumeNotional":36484175.72376,"tradesDone":84918}
{"date":"2019-04-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.35359,"high":0.35392,"low":0.32016,"close":0.32775,"volume":152217985.82939,"volumeNotional":49889171.36585,"tradesDone":111857}
{"date":"2019-04-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32779,"high":0.32922,"low":0.31515,"close":0.32418,"volume":92097219.5603,"volumeNotional":29856495.94286,"tradesDone":75803}
{"date":"2019-04-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32394,"high":0.33656,"low":0.32026,"close":0.32528,"volume":85423076.25902,"volumeNotional":27786568.27819,"tradesDone":71489}
{"date":"2019-04-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32535,"high":0.33082,"low":0.32186,"close":0.3285,"volume":49994458.69403,"volumeNotional":16423211.94056,"tradesDone":49197}
{"date":"2019-04-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32856,"high":0.33258,"low":0.31313,"close":0.31926,"volume":85705217.77962,"volumeNotional":27362369.84269,"tradesDone":66598}
{"date":"2019-04-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31903,"high":0.32546,"low":0.31586,"close":0.32388,"volume":69875224.32365,"volumeNotional":22631027.05211,"tradesDone":53753}
{"date":"2019-04-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32521,"high":0.34221,"low":0.32016,"close":0.33531,"volume":145195335.46711,"volumeNotional":48685189.84597,"tradesDone":96248}
{"date":"2019-04-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33501,"high":0.34736,"low":0.3321,"close":0.33595,"volume":118499425.64285,"volumeNotional":39810015.14404,"tradesDone":86942}
{"date":"2019-04-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33593,"high":0.33602,"low":0.32658,"close":0.33075,"volume":74192169.49798,"volumeNotional":24539400.15814,"tradesDone":63373}
{"date":"2019-04-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33087,"high":0.33327,"low":0.32171,"close":0.32738,"volume":68061932.29985,"volumeNotional":22281846.25856,"tradesDone":60462}
{"date":"2019-04-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32741,"high":0.32894,"low":0.315,"close":0.32056,"volume":74752852.5775,"volumeNotional":23962891.33471,"tradesDone":70123}
{"date":"2019-04-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32052,"high":0.33137,"low":0.31718,"close":0.32315,"volume":88203573.78922,"volumeNotional":28503210.31069,"tradesDone":77285}
{"date":"2019-04-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32313,"high":0.32765,"low":0.31802,"close":0.31895,"volume":79116278.71704,"volumeNotional":25234136.66495,"tradesDone":72354}
{"date":"2019-04-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31914,"high":0.32089,"low":0.28923,"close":0.30061,"volume":187997424.37488,"volumeNotional":56514633.17716,"tradesDone":131738}
{"date":"2019-04-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30049,"high":0.30667,"low":0.28289,"close":0.29096,"volume":133431368.63103,"volumeNotional":38823550.17465,"tradesDone":101880}
{"date":"2019-04-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29078,"high":0.30574,"low":0.28748,"close":0.30393,"volume":116000835.5309,"volumeNotional":35255587.77685,"tradesDone":98925}
{"date":"2019-04-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30345,"high":0.30511,"low":0.29743,"close":0.29951,"volume":47027356.01433,"volumeNotional":14085071.76726,"tradesDone":58529}
{"date":"2019-04-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30021,"high":0.30474,"low":0.29668,"close":0.30097,"volume":42939434.80818,"volumeNotional":12923327.64573,"tradesDone":53033}
{"date":"2019-04-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3009,"high":0.30337,"low":0.2911,"close":0.29589,"volume":61099485.07879,"volumeNotional":18078671.08281,"tradesDone":62927}
{"date":"2019-04-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2951,"high":0.3149,"low":0.29354,"close":0.31127,"volume":113203435.363,"volumeNotional":35237212.133,"tradesDone":102337}
{"date":"2019-05-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31081,"high":0.31245,"low":0.30172,"close":0.30487,"volume":67392523.76355,"volumeNotional":20545854.50055,"tradesDone":76475}
{"date":"2019-05-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30578,"high":0.30808,"low":0.30286,"close":0.30431,"volume":51275020.84707,"volumeNotional":15603446.9783,"tradesDone":63363}
{"date":"2019-05-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30355,"high":0.3129,"low":0.30167,"close":0.30934,"volume":97007976.21738,"volumeNotional":30008878.55847,"tradesDone":95650}
{"date":"2019-05-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30947,"high":0.3201,"low":0.29829,"close":0.30477,"volume":90863360.94249,"volumeNotional":27692025.88238,"tradesDone":93939}
{"date":"2019-05-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30421,"high":0.30627,"low":0.30001,"close":0.30162,"volume":40123886.44305,"volumeNotional":12102288.87601,"tradesDone":60896}
{"date":"2019-05-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30198,"high":0.30924,"low":0.29638,"close":0.30448,"volume":68365770.22577,"volumeNotional":20816295.03522,"tradesDone":72647}
{"date":"2019-05-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30449,"high":0.30893,"low":0.29835,"close":0.3001,"volume":69702645.23295,"volumeNotional":20917998.70661,"tradesDone":74524}
{"date":"2019-05-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30008,"high":0.30412,"low":0.29715,"close":0.30092,"volume":46715741.44789,"volumeNotional":14057558.92717,"tradesDone":58046}
{"date":"2019-05-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30118,"high":0.30348,"low":0.29252,"close":0.29543,"volume":64262444.18553,"volumeNotional":18984766.25509,"tradesDone":75102}
{"date":"2019-05-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29517,"high":0.3024,"low":0.29104,"close":0.29898,"volume":77086658.36045,"volumeNotional":23047714.13858,"tradesDone":90179}
{"date":"2019-05-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29913,"high":0.33537,"low":0.29772,"close":0.32486,"volume":249373065.75912,"volumeNotional":81012089.61619,"tradesDone":193867}
{"date":"2019-05-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31376,"high":0.32972,"low":0.30345,"close":0.31041,"volume":159531304.09466,"volumeNotional":49520716.59259,"tradesDone":140527}
{"date":"2019-05-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31026,"high":0.33018,"low":0.30794,"close":0.32406,"volume":171885858.80925,"volumeNotional":55701238.74316,"tradesDone":129878}
{"date":"2019-05-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32378,"high":0.43058,"low":0.32179,"close":0.40814,"volume":760247210.05748,"volumeNotional":310285560.28911,"tradesDone":429150}
{"date":"2019-05-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40802,"high":0.4661,"low":0.40668,"close":0.45724,"volume":358475262.14131,"volumeNotional":163907661.14258,"tradesDone":223052}
{"date":"2019-05-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45803,"high":0.47921,"low":0.39418,"close":0.41883,"volume":315129687.38647,"volumeNotional":131984293.69827,"tradesDone":212250}
{"date":"2019-05-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41903,"high":0.42385,"low":0.35867,"close":0.3897,"volume":310103111.17761,"volumeNotional":120846731.18729,"tradesDone":217605}
{"date":"2019-05-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38927,"high":0.39621,"low":0.36366,"close":0.37186,"volume":193584600.35793,"volumeNotional":71986129.34187,"tradesDone":163031}
{"date":"2019-05-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37192,"high":0.42787,"low":0.3701,"close":0.41691,"volume":302467165.84178,"volumeNotional":126100363.0427,"tradesDone":227258}
{"date":"2019-05-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41656,"high":0.41692,"low":0.38205,"close":0.39731,"volume":225429489.35921,"volumeNotional":89565123.64572,"tradesDone":176763}
{"date":"2019-05-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39713,"high":0.40774,"low":0.38604,"close":0.39564,"volume":164881541.2018,"volumeNotional":65234096.90647,"tradesDone":139840}
{"date":"2019-05-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39561,"high":0.4116,"low":0.36993,"close":0.37284,"volume":169054455.89505,"volumeNotional":63030223.86338,"tradesDone":124276}
{"date":"2019-05-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37169,"high":0.3829,"low":0.36069,"close":0.37968,"volume":141386034.42284,"volumeNotional":53681864.83836,"tradesDone":111528}
{"date":"2019-05-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38002,"high":0.39411,"low":0.37024,"close":0.38304,"volume":150244150.95033,"volumeNotional":57549238.18877,"tradesDone":116540}
{"date":"2019-05-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38296,"high":0.39341,"low":0.37971,"close":0.38531,"volume":88340019.41837,"volumeNotional":34038066.9795,"tradesDone":77407}
{"date":"2019-05-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38557,"high":0.41479,"low":0.37378,"close":0.40626,"volume":127360062.03908,"volumeNotional":51741241.73124,"tradesDone":104364}
{"date":"2019-05-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40801,"high":0.44357,"low":0.40185,"close":0.43393,"volume":243806976.48932,"volumeNotional":105796132.2846,"tradesDone":190509}
{"date":"2019-05-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43397,"high":0.46051,"low":0.41797,"close":0.44893,"volume":316860791.87003,"volumeNotional":142248159.76175,"tradesDone":222212}
{"date":"2019-05-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44874,"high":0.45759,"low":0.42169,"close":0.44353,"volume":281475955.36135,"volumeNotional":124841875.98557,"tradesDone":207011}
{"date":"2019-05-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44368,"high":0.47351,"low":0.40483,"close":0.41833,"volume":377505819.76866,"volumeNotional":157922044.87413,"tradesDone":247121}
{"date":"2019-05-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41834,"high":0.4408,"low":0.40627,"close":0.43845,"volume":248459346.36063,"volumeNotional":108937798.70567,"tradesDone":192177}
{"date":"2019-06-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4383,"high":0.44157,"low":0.41711,"close":0.42904,"volume":156304861.41332,"volumeNotional":67061779.58021,"tradesDone":137350}
{"date":"2019-06-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42874,"high":0.44711,"low":0.42752,"close":0.44419,"volume":139550612.06251,"volumeNotional":61986918.49553,"tradesDone":119874}
{"date":"2019-06-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44425,"high":0.46516,"low":0.41749,"close":0.41969,"volume":274944812.0057,"volumeNotional":115391438.39495,"tradesDone":200015}
{"date":"2019-06-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4114,"high":0.41905,"low":0.38461,"close":0.39882,"volume":214648867.27883,"volumeNotional":85607090.09888,"tradesDone":163204}
{"date":"2019-06-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39895,"high":0.40701,"low":0.38732,"close":0.40028,"volume":159079336.78023,"volumeNotional":63676887.40931,"tradesDone":144432}
{"date":"2019-06-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40017,"high":0.42519,"low":0.39049,"close":0.41951,"volume":218433627.60007,"volumeNotional":91634376.85174,"tradesDone":161940}
{"date":"2019-06-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41967,"high":0.43083,"low":0.4142,"close":0.41942,"volume":155888689.87503,"volumeNotional":65382915.60718,"tradesDone":127956}
{"date":"2019-06-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41918,"high":0.42254,"low":0.40267,"close":0.40742,"volume":100102876.96969,"volumeNotional":40783803.71383,"tradesDone":99012}
{"date":"2019-06-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40754,"high":0.41092,"low":0.37296,"close":0.38545,"volume":134319392.22902,"volumeNotional":51772867.93825,"tradesDone":118961}
{"date":"2019-06-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38531,"high":0.40394,"low":0.37997,"close":0.40041,"volume":143364283.44684,"volumeNotional":57404660.88599,"tradesDone":126073}
{"date":"2019-06-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4004,"high":0.40265,"low":0.38226,"close":0.39239,"volume":102962607.7534,"volumeNotional":40401619.65402,"tradesDone":100107}
{"date":"2019-06-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39255,"high":0.40254,"low":0.38779,"close":0.40156,"volume":107958571.10861,"volumeNotional":43351743.01016,"tradesDone":99637}
{"date":"2019-06-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40148,"high":0.40881,"low":0.39492,"close":0.39906,"volume":100266257.12657,"volumeNotional":40012116.985,"tradesDone":96271}
{"date":"2019-06-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39895,"high":0.40419,"low":0.39113,"close":0.40274,"volume":93304549.47703,"volumeNotional":37577569.97351,"tradesDone":98535}
{"date":"2019-06-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40245,"high":0.4128,"low":0.40074,"close":0.41002,"volume":162423558.12697,"volumeNotional":66596178.06831,"tradesDone":128614}
{"date":"2019-06-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41019,"high":0.44128,"low":0.40661,"close":0.42745,"volume":234478959.77995,"volumeNotional":100227298.3231,"tradesDone":176687}
{"date":"2019-06-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42743,"high":0.46103,"low":0.42306,"close":0.44754,"volume":312844225.70768,"volumeNotional":140009420.67945,"tradesDone":211295}
{"date":"2019-06-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44758,"high":0.4555,"low":0.4199,"close":0.42702,"volume":316072175.19714,"volumeNotional":134968844.31835,"tradesDone":230589}
{"date":"2019-06-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42707,"high":0.4388,"low":0.42397,"close":0.43464,"volume":142452244.84187,"volumeNotional":61915311.00438,"tradesDone":127910}
{"date":"2019-06-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43479,"high":0.43637,"low":0.42017,"close":0.43038,"volume":111317328.37379,"volumeNotional":47909119.22108,"tradesDone":106314}
{"date":"2019-06-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43057,"high":0.44791,"low":0.42991,"close":0.44395,"volume":133572309.21955,"volumeNotional":59299540.77273,"tradesDone":121603}
{"date":"2019-06-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44431,"high":0.51156,"low":0.44031,"close":0.47697,"volume":298606722.95887,"volumeNotional":142425551.52552,"tradesDone":213599}
{"date":"2019-06-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47706,"high":0.49185,"low":0.46464,"close":0.47008,"volume":230454546.17932,"volumeNotional":108332452.07478,"tradesDone":183050}
{"date":"2019-06-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46993,"high":0.47578,"low":0.44867,"close":0.47375,"volume":173748761.26589,"volumeNotional":82314275.02168,"tradesDone":140922}
{"date":"2019-06-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47381,"high":0.47663,"low":0.45436,"close":0.46739,"volume":213265283.30263,"volumeNotional":99678970.44997,"tradesDone":163139}
{"date":"2019-06-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46697,"high":0.49533,"low":0.45113,"close":0.46482,"volume":211191532.28338,"volumeNotional":98165335.37654,"tradesDone":162691}
{"date":"2019-06-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46308,"high":0.46726,"low":0.39309,"close":0.40706,"volume":237835328.97581,"volumeNotional":96812518.3065,"tradesDone":153951}
{"date":"2019-06-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40997,"high":0.42611,"low":0.40241,"close":0.42544,"volume":160940018.38428,"volumeNotional":68470801.26287,"tradesDone":135171}
{"date":"2019-06-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42536,"high":0.4294,"low":0.4024,"close":0.426,"volume":222374807.27974,"volumeNotional":94732642.00738,"tradesDone":180212}
{"date":"2019-06-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42604,"high":0.42845,"low":0.39444,"close":0.39529,"volume":188924521.55265,"volumeNotional":74680110.46298,"tradesDone":162075}
{"date":"2019-07-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39553,"high":0.42199,"low":0.38712,"close":0.40677,"volume":216123355.35193,"volumeNotional":87912856.3553,"tradesDone":177696}
{"date":"2019-07-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40682,"high":0.41101,"low":0.38348,"close":0.39832,"volume":171384376.75703,"volumeNotional":68265787.88216,"tradesDone":166663}
{"date":"2019-07-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39836,"high":0.40677,"low":0.39413,"close":0.40487,"volume":155011201.32065,"volumeNotional":62759371.99787,"tradesDone":163699}
{"date":"2019-07-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40495,"high":0.40538,"low":0.38528,"close":0.38716,"volume":128079700.74166,"volumeNotional":49587871.54386,"tradesDone":152517}
{"date":"2019-07-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.38719,"high":0.38855,"low":0.3739,"close":0.37903,"volume":148606972.10941,"volumeNotional":56325900.38429,"tradesDone":162976}
{"date":"2019-07-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.379,"high":0.4102,"low":0.37855,"close":0.39037,"volume":135396852.14286,"volumeNotional":52855437.36729,"tradesDone":122844}
{"date":"2019-07-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39039,"high":0.40087,"low":0.38703,"close":0.39714,"volume":94572930.99587,"volumeNotional":37558982.84769,"tradesDone":98263}
{"date":"2019-07-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39728,"high":0.40389,"low":0.3919,"close":0.40144,"volume":110119202.14752,"volumeNotional":44205887.58362,"tradesDone":98757}
{"date":"2019-07-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.40139,"high":0.40768,"low":0.38907,"close":0.39376,"volume":142812460.61915,"volumeNotional":56233306.28538,"tradesDone":118485}
{"date":"2019-07-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39387,"high":0.39732,"low":0.34511,"close":0.36147,"volume":282888674.47263,"volumeNotional":102255677.72572,"tradesDone":203581}
{"date":"2019-07-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.36132,"high":0.36292,"low":0.31644,"close":0.32946,"volume":289594251.49715,"volumeNotional":95410095.8957,"tradesDone":218892}
{"date":"2019-07-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32891,"high":0.35027,"low":0.31975,"close":0.34355,"volume":191745177.70619,"volumeNotional":65873652.81941,"tradesDone":146626}
{"date":"2019-07-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.34354,"high":0.34456,"low":0.32352,"close":0.33197,"volume":128079170.70491,"volumeNotional":42518937.70677,"tradesDone":111487}
{"date":"2019-07-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33198,"high":0.33526,"low":0.29916,"close":0.30393,"volume":196459861.71789,"volumeNotional":59709170.17833,"tradesDone":159379}
{"date":"2019-07-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30413,"high":0.32363,"low":0.29514,"close":0.31287,"volume":246870254.99673,"volumeNotional":77238192.88093,"tradesDone":189096}
{"date":"2019-07-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31279,"high":0.32001,"low":0.28587,"close":0.29616,"volume":254360539.69763,"volumeNotional":75331316.82351,"tradesDone":193669}
{"date":"2019-07-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29542,"high":0.32399,"low":0.29255,"close":0.31047,"volume":235899582.29534,"volumeNotional":73238634.29773,"tradesDone":192840}
{"date":"2019-07-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31048,"high":0.32692,"low":0.30256,"close":0.32047,"volume":176888195.50386,"volumeNotional":56687214.03875,"tradesDone":154263}
{"date":"2019-07-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32049,"high":0.32236,"low":0.30975,"close":0.31907,"volume":106571460.7652,"volumeNotional":34004090.78095,"tradesDone":109367}
{"date":"2019-07-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31907,"high":0.34154,"low":0.31841,"close":0.33304,"volume":132429401.51338,"volumeNotional":44104075.87963,"tradesDone":117012}
{"date":"2019-07-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33288,"high":0.3352,"low":0.32052,"close":0.33074,"volume":97818843.66018,"volumeNotional":32352490.3982,"tradesDone":95783}
{"date":"2019-07-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33066,"high":0.3326,"low":0.31555,"close":0.32107,"volume":97386450.97406,"volumeNotional":31267660.10971,"tradesDone":89029}
{"date":"2019-07-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32112,"high":0.32115,"low":0.30577,"close":0.30866,"volume":97161761.36773,"volumeNotional":29989775.99518,"tradesDone":93766}
{"date":"2019-07-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30862,"high":0.31891,"low":0.30249,"close":0.31558,"volume":98696520.51033,"volumeNotional":31146229.29191,"tradesDone":93902}
{"date":"2019-07-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31553,"high":0.32323,"low":0.31132,"close":0.31342,"volume":80083414.9434,"volumeNotional":25100109.99609,"tradesDone":78236}
{"date":"2019-07-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31343,"high":0.32523,"low":0.30719,"close":0.32332,"volume":82288997.61339,"volumeNotional":26605773.62193,"tradesDone":78023}
{"date":"2019-07-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32324,"high":0.3268,"low":0.30498,"close":0.30956,"volume":99437331.63434,"volumeNotional":30781862.66639,"tradesDone":95418}
{"date":"2019-07-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30956,"high":0.31481,"low":0.29961,"close":0.31191,"volume":69297728.81792,"volumeNotional":21614639.60802,"tradesDone":68322}
{"date":"2019-07-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31204,"high":0.31473,"low":0.30579,"close":0.31002,"volume":56509539.59412,"volumeNotional":17518970.39589,"tradesDone":61838}
{"date":"2019-07-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30998,"high":0.32208,"low":0.30656,"close":0.31838,"volume":73874960.83245,"volumeNotional":23519996.49054,"tradesDone":70209}
{"date":"2019-07-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31833,"high":0.32359,"low":0.31517,"close":0.3197,"volume":70942321.08619,"volumeNotional":22680598.90668,"tradesDone":72725}
{"date":"2019-08-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31959,"high":0.31995,"low":0.31154,"close":0.31591,"volume":64377534.17593,"volumeNotional":20337686.0557,"tradesDone":68091}
{"date":"2019-08-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31445,"high":0.31635,"low":0.30869,"close":0.31167,"volume":87966253.28603,"volumeNotional":27416549.06175,"tradesDone":77451}
{"date":"2019-08-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31169,"high":0.3175,"low":0.3108,"close":0.31599,"volume":164601818.89546,"volumeNotional":52012496.98853,"tradesDone":122030}
{"date":"2019-08-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31602,"high":0.32297,"low":0.31177,"close":0.31829,"volume":178799477.14185,"volumeNotional":56910052.8741,"tradesDone":133213}
{"date":"2019-08-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31839,"high":0.331,"low":0.31824,"close":0.32215,"volume":221222459.15427,"volumeNotional":71267145.36524,"tradesDone":161647}
{"date":"2019-08-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3221,"high":0.32452,"low":0.30826,"close":0.3115,"volume":206719761.36967,"volumeNotional":64393419.70534,"tradesDone":152809}
{"date":"2019-08-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31143,"high":0.31641,"low":0.30749,"close":0.31104,"volume":208295989.22824,"volumeNotional":64789264.86383,"tradesDone":151043}
{"date":"2019-08-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31098,"high":0.31203,"low":0.30451,"close":0.30828,"volume":204241832.46909,"volumeNotional":62963660.22405,"tradesDone":142083}
{"date":"2019-08-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30832,"high":0.30916,"low":0.29006,"close":0.29634,"volume":223229452.0202,"volumeNotional":66151501.15982,"tradesDone":157705}
{"date":"2019-08-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29648,"high":0.3055,"low":0.2913,"close":0.2991,"volume":208175916.78888,"volumeNotional":62264385.20682,"tradesDone":146601}
{"date":"2019-08-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29908,"high":0.30601,"low":0.29538,"close":0.30279,"volume":167227587.56417,"volumeNotional":50634364.54233,"tradesDone":123679}
{"date":"2019-08-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30314,"high":0.30512,"low":0.29817,"close":0.30055,"volume":159088802.57239,"volumeNotional":47813954.20834,"tradesDone":114184}
{"date":"2019-08-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3004,"high":0.30114,"low":0.29306,"close":0.29793,"volume":174112644.07451,"volumeNotional":51874182.83415,"tradesDone":124580}
{"date":"2019-08-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29781,"high":0.29842,"low":0.24337,"close":0.26345,"volume":435580388.37664,"volumeNotional":114753358.59654,"tradesDone":246939}
{"date":"2019-08-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26335,"high":0.26936,"low":0.24887,"close":0.26395,"volume":286198035.57113,"volumeNotional":75541680.62272,"tradesDone":176544}
{"date":"2019-08-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26392,"high":0.26508,"low":0.25457,"close":0.26067,"volume":234391027.57995,"volumeNotional":61098910.30023,"tradesDone":152875}
{"date":"2019-08-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26066,"high":0.26954,"low":0.25768,"close":0.26541,"volume":217959160.92781,"volumeNotional":57848810.77351,"tradesDone":139581}
{"date":"2019-08-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26544,"high":0.29218,"low":0.26356,"close":0.28337,"volume":283194719.11312,"volumeNotional":80249737.05723,"tradesDone":163912}
{"date":"2019-08-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28337,"high":0.29048,"low":0.2758,"close":0.282,"volume":251186828.62159,"volumeNotional":70834724.25928,"tradesDone":148749}
{"date":"2019-08-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28208,"high":0.28238,"low":0.2697,"close":0.27342,"volume":146867782.50561,"volumeNotional":40156017.66486,"tradesDone":96100}
{"date":"2019-08-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2745,"high":0.27458,"low":0.25833,"close":0.26591,"volume":117280002.20421,"volumeNotional":31185711.24335,"tradesDone":80088}
{"date":"2019-08-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.266,"high":0.27451,"low":0.26031,"close":0.27071,"volume":117146792.0764,"volumeNotional":31712997.1292,"tradesDone":86885}
{"date":"2019-08-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27058,"high":0.27852,"low":0.26747,"close":0.27704,"volume":88527465.09375,"volumeNotional":24525685.68232,"tradesDone":68955}
{"date":"2019-08-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27698,"high":0.27758,"low":0.26378,"close":0.27165,"volume":83878871.12306,"volumeNotional":22785459.86017,"tradesDone":69029}
{"date":"2019-08-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27171,"high":0.2763,"low":0.26594,"close":0.26954,"volume":90354526.41098,"volumeNotional":24354609.27751,"tradesDone":68857}
{"date":"2019-08-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26964,"high":0.28008,"low":0.26689,"close":0.27036,"volume":107699751.08165,"volumeNotional":29117869.13474,"tradesDone":72013}
{"date":"2019-08-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2704,"high":0.27058,"low":0.26478,"close":0.26943,"volume":57814865.89145,"volumeNotional":15577236.74741,"tradesDone":48237}
{"date":"2019-08-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25621,"high":0.26263,"low":0.24709,"close":0.25695,"volume":114578241.1345,"volumeNotional":29441413.12418,"tradesDone":86308}
{"date":"2019-08-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2571,"high":0.25775,"low":0.25216,"close":0.25551,"volume":67479118.31752,"volumeNotional":17241780.63794,"tradesDone":60716}
{"date":"2019-08-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2555,"high":0.26057,"low":0.25295,"close":0.25765,"volume":52876575.05554,"volumeNotional":13623464.76412,"tradesDone":49934}
{"date":"2019-09-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25774,"high":0.25904,"low":0.25021,"close":0.25625,"volume":51009438.82994,"volumeNotional":13070915.09097,"tradesDone":49409}
{"date":"2019-09-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25627,"high":0.26448,"low":0.25315,"close":0.2609,"volume":87918158.82791,"volumeNotional":22937745.11531,"tradesDone":61703}
{"date":"2019-09-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26092,"high":0.2671,"low":0.2578,"close":0.26264,"volume":82033866.28943,"volumeNotional":21545218.38154,"tradesDone":66790}
{"date":"2019-09-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26273,"high":0.26309,"low":0.25622,"close":0.25863,"volume":75373684.9073,"volumeNotional":19493983.01195,"tradesDone":63431}
{"date":"2019-09-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2586,"high":0.25951,"low":0.25352,"close":0.25626,"volume":67700211.31486,"volumeNotional":17349036.44303,"tradesDone":54158}
{"date":"2019-09-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25624,"high":0.25912,"low":0.24702,"close":0.25125,"volume":94517975.803,"volumeNotional":23748073.07816,"tradesDone":72754}
{"date":"2019-09-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25125,"high":0.26314,"low":0.25023,"close":0.26013,"volume":80392482.20053,"volumeNotional":20912718.93462,"tradesDone":68658}
{"date":"2019-09-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26004,"high":0.26606,"low":0.25573,"close":0.26222,"volume":88942129.70521,"volumeNotional":23322378.73954,"tradesDone":70846}
{"date":"2019-09-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26222,"high":0.26449,"low":0.25643,"close":0.25859,"volume":84126413.62355,"volumeNotional":21754439.65334,"tradesDone":61043}
{"date":"2019-09-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25868,"high":0.26376,"low":0.25343,"close":0.25858,"volume":83670950.40362,"volumeNotional":21635734.80684,"tradesDone":57508}
{"date":"2019-09-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25857,"high":0.26095,"low":0.25097,"close":0.25524,"volume":80649551.94174,"volumeNotional":20585292.16459,"tradesDone":55765}
{"date":"2019-09-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25524,"high":0.25689,"low":0.2508,"close":0.25418,"volume":83716850.20478,"volumeNotional":21278876.23336,"tradesDone":55415}
{"date":"2019-09-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25416,"high":0.2562,"low":0.25164,"close":0.25542,"volume":69677828.90161,"volumeNotional":17797033.60641,"tradesDone":50580}
{"date":"2019-09-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25561,"high":0.26564,"low":0.25407,"close":0.26155,"volume":107922351.71074,"volumeNotional":28226647.30621,"tradesDone":63468}
{"date":"2019-09-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26148,"high":0.2643,"low":0.25512,"close":0.26039,"volume":68554001.73045,"volumeNotional":17850818.60833,"tradesDone":50603}
{"date":"2019-09-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26043,"high":0.2634,"low":0.25676,"close":0.26127,"volume":74478815.46286,"volumeNotional":19459062.3722,"tradesDone":49587}
{"date":"2019-09-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26134,"high":0.29866,"low":0.25973,"close":0.28571,"volume":338669365.97917,"volumeNotional":96760750.99927,"tradesDone":172009}
{"date":"2019-09-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28561,"high":0.32657,"low":0.28515,"close":0.3137,"volume":443080501.38239,"volumeNotional":138994059.95766,"tradesDone":227597}
{"date":"2019-09-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31365,"high":0.31369,"low":0.28203,"close":0.30097,"volume":406478244.84429,"volumeNotional":122336994.07184,"tradesDone":186462}
{"date":"2019-09-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30092,"high":0.30184,"low":0.28335,"close":0.29371,"volume":209010932.15025,"volumeNotional":61388464.66142,"tradesDone":105497}
{"date":"2019-09-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29368,"high":0.29799,"low":0.2863,"close":0.28972,"volume":145593606.87838,"volumeNotional":42180811.54798,"tradesDone":81525}
{"date":"2019-09-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28974,"high":0.28989,"low":0.26853,"close":0.27664,"volume":165832677.15022,"volumeNotional":45876619.61223,"tradesDone":92846}
{"date":"2019-09-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27666,"high":0.28668,"low":0.26589,"close":0.26783,"volume":213503102.80376,"volumeNotional":57182859.36959,"tradesDone":110585}
{"date":"2019-09-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26789,"high":0.27311,"low":0.21358,"close":0.23324,"volume":489697049.74317,"volumeNotional":114218222.76903,"tradesDone":234192}
{"date":"2019-09-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23323,"high":0.24975,"low":0.23157,"close":0.24588,"volume":250784948.36242,"volumeNotional":61663475.26046,"tradesDone":145174}
{"date":"2019-09-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24589,"high":0.25009,"low":0.22797,"close":0.24239,"volume":190109568.12883,"volumeNotional":46079791.02938,"tradesDone":102946}
{"date":"2019-09-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24247,"high":0.24786,"low":0.23315,"close":0.24233,"volume":132139759.68848,"volumeNotional":32021658.65886,"tradesDone":83575}
{"date":"2019-09-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24237,"high":0.24468,"low":0.23817,"close":0.24195,"volume":67632410.37942,"volumeNotional":16363932.4059,"tradesDone":54003}
{"date":"2019-09-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24199,"high":0.24279,"low":0.23444,"close":0.24045,"volume":68650063.37201,"volumeNotional":16506651.55474,"tradesDone":53314}
{"date":"2019-09-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24043,"high":0.26211,"low":0.23549,"close":0.2569,"volume":236849091.25523,"volumeNotional":60846093.78871,"tradesDone":130750}
{"date":"2019-10-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25682,"high":0.26118,"low":0.2447,"close":0.24809,"volume":175289403.13479,"volumeNotional":43488385.97238,"tradesDone":100255}
{"date":"2019-10-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24812,"high":0.25499,"low":0.24445,"close":0.25283,"volume":140056967.14714,"volumeNotional":35410698.91529,"tradesDone":74469}
{"date":"2019-10-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25293,"high":0.25346,"low":0.24158,"close":0.24708,"volume":107877605.19523,"volumeNotional":26654334.55476,"tradesDone":63118}
{"date":"2019-10-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24712,"high":0.25686,"low":0.24457,"close":0.25273,"volume":127221083.85356,"volumeNotional":32152765.96264,"tradesDone":78222}
{"date":"2019-10-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25284,"high":0.25693,"low":0.24643,"close":0.25366,"volume":137171428.01845,"volumeNotional":34794316.28923,"tradesDone":84181}
{"date":"2019-10-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25356,"high":0.25661,"low":0.25085,"close":0.25562,"volume":96434305.16452,"volumeNotional":24650469.70876,"tradesDone":79693}
{"date":"2019-10-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25576,"high":0.2814,"low":0.25365,"close":0.2761,"volume":313562015.55163,"volumeNotional":86575374.61987,"tradesDone":177401}
{"date":"2019-10-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27616,"high":0.28572,"low":0.2709,"close":0.27765,"volume":185072255.36516,"volumeNotional":51386075.8176,"tradesDone":125527}
{"date":"2019-10-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27762,"high":0.2872,"low":0.27365,"close":0.28129,"volume":165697632.99303,"volumeNotional":46609638.70874,"tradesDone":118420}
{"date":"2019-10-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28123,"high":0.282,"low":0.26483,"close":0.27055,"volume":122624668.60811,"volumeNotional":33176483.29192,"tradesDone":93227}
{"date":"2019-10-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27057,"high":0.2754,"low":0.26456,"close":0.2676,"volume":109622164.4429,"volumeNotional":29335129.30546,"tradesDone":97299}
{"date":"2019-10-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26755,"high":0.27743,"low":0.2673,"close":0.27252,"volume":85107561.60037,"volumeNotional":23193671.59509,"tradesDone":83530}
{"date":"2019-10-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27249,"high":0.28165,"low":0.27126,"close":0.27752,"volume":101936158.90028,"volumeNotional":28289683.23136,"tradesDone":90192}
{"date":"2019-10-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27743,"high":0.29812,"low":0.27651,"close":0.29744,"volume":218904301.50333,"volumeNotional":65109869.16258,"tradesDone":130998}
{"date":"2019-10-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29741,"high":0.29918,"low":0.28299,"close":0.28856,"volume":205976812.19306,"volumeNotional":59437255.12314,"tradesDone":121538}
{"date":"2019-10-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28865,"high":0.29225,"low":0.27858,"close":0.28342,"volume":155773359.1501,"volumeNotional":44149807.29576,"tradesDone":108068}
{"date":"2019-10-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28347,"high":0.30389,"low":0.27986,"close":0.30179,"volume":211138182.23655,"volumeNotional":63718828.30477,"tradesDone":131649}
{"date":"2019-10-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30178,"high":0.3022,"low":0.28456,"close":0.29421,"volume":183368929.19081,"volumeNotional":53948897.61747,"tradesDone":115117}
{"date":"2019-10-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2942,"high":0.29965,"low":0.28721,"close":0.29165,"volume":134507434.51128,"volumeNotional":39229257.19816,"tradesDone":96703}
{"date":"2019-10-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29166,"high":0.2964,"low":0.28103,"close":0.29416,"volume":155204907.63093,"volumeNotional":45655044.25741,"tradesDone":104606}
{"date":"2019-10-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29422,"high":0.29445,"low":0.28847,"close":0.29218,"volume":101623837.30144,"volumeNotional":29692522.32142,"tradesDone":87051}
{"date":"2019-10-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29223,"high":0.3032,"low":0.28876,"close":0.29061,"volume":150339013.65745,"volumeNotional":43690427.41058,"tradesDone":103743}
{"date":"2019-10-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29067,"high":0.29154,"low":0.25007,"close":0.27335,"volume":299641991.47494,"volumeNotional":81906734.11439,"tradesDone":167960}
{"date":"2019-10-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27318,"high":0.28026,"low":0.26646,"close":0.27622,"volume":143009012.80115,"volumeNotional":39501649.78372,"tradesDone":103186}
{"date":"2019-10-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27625,"high":0.30848,"low":0.27442,"close":0.29856,"volume":290422937.75885,"volumeNotional":86708957.80301,"tradesDone":167325}
{"date":"2019-10-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29861,"high":0.31289,"low":0.28396,"close":0.29387,"volume":381936590.29554,"volumeNotional":112237813.56734,"tradesDone":221503}
{"date":"2019-10-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29378,"high":0.30243,"low":0.28936,"close":0.29841,"volume":232951755.84566,"volumeNotional":69514727.0978,"tradesDone":145978}
{"date":"2019-10-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29846,"high":0.30534,"low":0.29333,"close":0.2946,"volume":175011048.99807,"volumeNotional":51557432.40958,"tradesDone":123906}
{"date":"2019-10-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2946,"high":0.30991,"low":0.29429,"close":0.30211,"volume":192478328.47084,"volumeNotional":58148862.09416,"tradesDone":130648}
{"date":"2019-10-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30212,"high":0.30644,"low":0.29009,"close":0.29485,"volume":156367047.06142,"volumeNotional":46105566.00262,"tradesDone":109781}
{"date":"2019-10-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29489,"high":0.29879,"low":0.28798,"close":0.29463,"volume":135939954.93581,"volumeNotional":40051744.26985,"tradesDone":95086}
{"date":"2019-11-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2947,"high":0.29476,"low":0.28449,"close":0.29181,"volume":119471447.88489,"volumeNotional":34862748.29562,"tradesDone":99672}
{"date":"2019-11-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29189,"high":0.29787,"low":0.29123,"close":0.29484,"volume":104215498.32703,"volumeNotional":30726535.39919,"tradesDone":79023}
{"date":"2019-11-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29485,"high":0.29634,"low":0.28858,"close":0.29041,"volume":95029414.51566,"volumeNotional":27597467.48187,"tradesDone":71922}
{"date":"2019-11-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29042,"high":0.30024,"low":0.28926,"close":0.29895,"volume":119808936.08551,"volumeNotional":35816971.73851,"tradesDone":85307}
{"date":"2019-11-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29895,"high":0.30496,"low":0.29461,"close":0.30081,"volume":163409107.44866,"volumeNotional":49154967.45259,"tradesDone":111182}
{"date":"2019-11-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3008,"high":0.31386,"low":0.29654,"close":0.31038,"volume":159632575.02205,"volumeNotional":49546294.49814,"tradesDone":104334}
{"date":"2019-11-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31039,"high":0.31543,"low":0.27492,"close":0.29059,"volume":336494000.58398,"volumeNotional":97780692.34413,"tradesDone":182011}
{"date":"2019-11-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29062,"high":0.29099,"low":0.27031,"close":0.27552,"volume":246386357.85019,"volumeNotional":67883431.19891,"tradesDone":137365}
{"date":"2019-11-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27546,"high":0.28194,"low":0.27451,"close":0.27995,"volume":98199054.88273,"volumeNotional":27490486.68691,"tradesDone":71613}
{"date":"2019-11-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27995,"high":0.28419,"low":0.27665,"close":0.27903,"volume":110167868.56618,"volumeNotional":30740424.77622,"tradesDone":78521}
{"date":"2019-11-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27911,"high":0.28115,"low":0.26938,"close":0.27429,"volume":110716227.30905,"volumeNotional":30367991.80573,"tradesDone":77710}
{"date":"2019-11-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27428,"high":0.27639,"low":0.26752,"close":0.27225,"volume":116992887.99968,"volumeNotional":31850907.82847,"tradesDone":81487}
{"date":"2019-11-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27229,"high":0.27568,"low":0.27021,"close":0.27205,"volume":80828548.1839,"volumeNotional":21989780.65456,"tradesDone":55230}
{"date":"2019-11-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2721,"high":0.27311,"low":0.26346,"close":0.26798,"volume":115755099.89363,"volumeNotional":31019647.4495,"tradesDone":74357}
{"date":"2019-11-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26793,"high":0.2695,"low":0.2528,"close":0.26074,"volume":167617049.38107,"volumeNotional":43704238.66908,"tradesDone":109071}
{"date":"2019-11-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26067,"high":0.26425,"low":0.25915,"close":0.26228,"volume":81516041.52623,"volumeNotional":21380289.70532,"tradesDone":69327}
{"date":"2019-11-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26228,"high":0.26606,"low":0.25895,"close":0.26313,"volume":137558625.3775,"volumeNotional":36195171.44661,"tradesDone":116064}
{"date":"2019-11-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26318,"high":0.26327,"low":0.24071,"close":0.25174,"volume":203903159.71773,"volumeNotional":51330038.67812,"tradesDone":142878}
{"date":"2019-11-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25171,"high":0.25663,"low":0.24287,"close":0.25397,"volume":186186910.54537,"volumeNotional":47286350.81966,"tradesDone":138922}
{"date":"2019-11-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25394,"high":0.25868,"low":0.24803,"close":0.25021,"volume":163817701.2953,"volumeNotional":40989282.41277,"tradesDone":112803}
{"date":"2019-11-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25012,"high":0.25354,"low":0.23572,"close":0.24346,"volume":248470387.91965,"volumeNotional":60491457.10285,"tradesDone":149729}
{"date":"2019-11-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24355,"high":0.24594,"low":0.22131,"close":0.23033,"volume":343414480.18254,"volumeNotional":79100274.63649,"tradesDone":203533}
{"date":"2019-11-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23031,"high":0.23571,"low":0.22557,"close":0.23432,"volume":169094541.08109,"volumeNotional":39623013.07524,"tradesDone":111456}
{"date":"2019-11-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23439,"high":0.23504,"low":0.2186,"close":0.22041,"volume":214070503.92178,"volumeNotional":47183201.01726,"tradesDone":127244}
{"date":"2019-11-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22055,"high":0.22539,"low":0.20051,"close":0.21781,"volume":331152154.1866,"volumeNotional":72126776.9233,"tradesDone":150320}
{"date":"2019-11-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2176,"high":0.22203,"low":0.21334,"close":0.22076,"volume":219065568.33696,"volumeNotional":48360306.54306,"tradesDone":127970}
{"date":"2019-11-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2207,"high":0.22983,"low":0.21278,"close":0.22412,"volume":238512281.45922,"volumeNotional":53455780.12583,"tradesDone":146157}
{"date":"2019-11-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22413,"high":0.22997,"low":0.22258,"close":0.22321,"volume":133552378.82639,"volumeNotional":29810586.03988,"tradesDone":89546}
{"date":"2019-11-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22322,"high":0.23245,"low":0.22265,"close":0.23015,"volume":142586222.84336,"volumeNotional":32816828.18451,"tradesDone":94106}
{"date":"2019-11-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23013,"high":0.23211,"low":0.22365,"close":0.22565,"volume":108100693.50552,"volumeNotional":24393194.37762,"tradesDone":71719}
{"date":"2019-12-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22566,"high":0.22581,"low":0.21877,"close":0.22491,"volume":131929487.30987,"volumeNotional":29672873.02721,"tradesDone":75562}
{"date":"2019-12-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22492,"high":0.22638,"low":0.21744,"close":0.21925,"volume":136018115.28734,"volumeNotional":29821643.03071,"tradesDone":72781}
{"date":"2019-12-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21919,"high":0.22204,"low":0.21788,"close":0.2196,"volume":87378084.97317,"volumeNotional":19188603.83716,"tradesDone":53230}
{"date":"2019-12-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2197,"high":0.22517,"low":0.20996,"close":0.21419,"volume":171132968.2219,"volumeNotional":36655289.60763,"tradesDone":85782}
{"date":"2019-12-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21433,"high":0.22649,"low":0.21216,"close":0.22157,"volume":159653428.50478,"volumeNotional":35374413.09926,"tradesDone":66264}
{"date":"2019-12-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22154,"high":0.22725,"low":0.21939,"close":0.22599,"volume":120621357.85493,"volumeNotional":27259632.85321,"tradesDone":52931}
{"date":"2019-12-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22615,"high":0.2286,"low":0.22344,"close":0.22757,"volume":86716355.26103,"volumeNotional":19733973.79628,"tradesDone":42286}
{"date":"2019-12-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22752,"high":0.23256,"low":0.2242,"close":0.2296,"volume":89400749.55386,"volumeNotional":20526749.41059,"tradesDone":42603}
{"date":"2019-12-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22955,"high":0.23116,"low":0.22118,"close":0.22466,"volume":87795410.39402,"volumeNotional":19723981.94589,"tradesDone":43198}
{"date":"2019-12-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22447,"high":0.22567,"low":0.219,"close":0.22269,"volume":71634669.18018,"volumeNotional":15952051.00669,"tradesDone":38324}
{"date":"2019-12-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22269,"high":0.22377,"low":0.21986,"close":0.22097,"volume":47194632.4563,"volumeNotional":10428526.63284,"tradesDone":29334}
{"date":"2019-12-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22103,"high":0.22316,"low":0.21639,"close":0.21847,"volume":78571555.52737,"volumeNotional":17165674.9673,"tradesDone":40060}
{"date":"2019-12-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2184,"high":0.22087,"low":0.21526,"close":0.22069,"volume":76395619.09791,"volumeNotional":16860003.93261,"tradesDone":39043}
{"date":"2019-12-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2207,"high":0.22097,"low":0.21467,"close":0.21619,"volume":47597055.10472,"volumeNotional":10289961.60089,"tradesDone":28064}
{"date":"2019-12-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21617,"high":0.21948,"low":0.21467,"close":0.21742,"volume":40460456.11084,"volumeNotional":8796976.47514,"tradesDone":24349}
{"date":"2019-12-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2174,"high":0.21752,"low":0.20192,"close":0.20556,"volume":129385491.55889,"volumeNotional":26596201.92254,"tradesDone":59011}
{"date":"2019-12-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20555,"high":0.20573,"low":0.17763,"close":0.18333,"volume":407012700.73526,"volumeNotional":74617220.25331,"tradesDone":144548}
{"date":"2019-12-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18327,"high":0.20058,"low":0.17511,"close":0.19597,"volume":329649395.54353,"volumeNotional":64602218.60217,"tradesDone":126754}
{"date":"2019-12-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19596,"high":0.1972,"low":0.18463,"close":0.18787,"volume":137780334.48058,"volumeNotional":25884516.09463,"tradesDone":58399}
{"date":"2019-12-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18788,"high":0.19814,"low":0.18376,"close":0.19534,"volume":205768609.81663,"volumeNotional":40194891.0396,"tradesDone":80469}
{"date":"2019-12-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19529,"high":0.19636,"low":0.19016,"close":0.1916,"volume":86824987.19096,"volumeNotional":16635665.8294,"tradesDone":38998}
{"date":"2019-12-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19157,"high":0.19688,"low":0.19066,"close":0.1967,"volume":87478085.27599,"volumeNotional":17206730.88194,"tradesDone":39394}
{"date":"2019-12-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19668,"high":0.19955,"low":0.18816,"close":0.18965,"volume":139817905.4503,"volumeNotional":26516789.73517,"tradesDone":59262}
{"date":"2019-12-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18963,"high":0.19406,"low":0.18732,"close":0.19081,"volume":95591943.12313,"volumeNotional":18239428.49702,"tradesDone":44020}
{"date":"2019-12-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19075,"high":0.19137,"low":0.18631,"close":0.1886,"volume":58467281.44105,"volumeNotional":11027029.39842,"tradesDone":30473}
{"date":"2019-12-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1887,"high":0.19418,"low":0.18726,"close":0.18933,"volume":76528923.84179,"volumeNotional":14489029.93399,"tradesDone":38824}
{"date":"2019-12-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18928,"high":0.19032,"low":0.18471,"close":0.19021,"volume":56411028.03349,"volumeNotional":10730101.4757,"tradesDone":34812}
{"date":"2019-12-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19018,"high":0.19475,"low":0.18986,"close":0.19321,"volume":64007419.7671,"volumeNotional":12366701.53417,"tradesDone":34716}
{"date":"2019-12-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1932,"high":0.19855,"low":0.19085,"close":0.1966,"volume":73694472.96102,"volumeNotional":14488538.93456,"tradesDone":47612}
{"date":"2019-12-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19653,"high":0.19785,"low":0.19193,"close":0.19313,"volume":61842680.4007,"volumeNotional":11943860.81725,"tradesDone":47085}
{"date":"2019-12-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1931,"high":0.19412,"low":0.1897,"close":0.1928,"volume":67668957.4606,"volumeNotional":13046473.15224,"tradesDone":48487}
{"date":"2020-01-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19275,"high":0.19536,"low":0.19188,"close":0.19295,"volume":49387958.82417,"volumeNotional":9529586.76297,"tradesDone":42831}
{"date":"2020-01-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19286,"high":0.19297,"low":0.18512,"close":0.18754,"volume":80145418.91836,"volumeNotional":15030593.74214,"tradesDone":51574}
{"date":"2020-01-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18747,"high":0.19402,"low":0.18451,"close":0.1934,"volume":109548554.0091,"volumeNotional":21186249.80613,"tradesDone":66133}
{"date":"2020-01-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19333,"high":0.19371,"low":0.19119,"close":0.19308,"volume":47957928.50585,"volumeNotional":9259656.73265,"tradesDone":40001}
{"date":"2020-01-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19315,"high":0.19732,"low":0.19297,"close":0.19457,"volume":78130744.75304,"volumeNotional":15201860.68356,"tradesDone":54479}
{"date":"2020-01-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19455,"high":0.22402,"low":0.19425,"close":0.22314,"volume":326221866.6047,"volumeNotional":72793855.86637,"tradesDone":159254}
{"date":"2020-01-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22314,"high":0.22554,"low":0.2071,"close":0.21342,"volume":282445231.09516,"volumeNotional":60280498.56233,"tradesDone":137092}
{"date":"2020-01-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21344,"high":0.21848,"low":0.20308,"close":0.2075,"volume":211301032.4852,"volumeNotional":43845125.67577,"tradesDone":111938}
{"date":"2020-01-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20744,"high":0.20874,"low":0.20119,"close":0.2037,"volume":113091076.83118,"volumeNotional":23037040.44386,"tradesDone":66326}
{"date":"2020-01-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20376,"high":0.21311,"low":0.20022,"close":0.21282,"volume":197611498.33607,"volumeNotional":42054711.05578,"tradesDone":100095}
{"date":"2020-01-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21279,"high":0.21991,"low":0.20844,"close":0.21135,"volume":173329521.06406,"volumeNotional":36633970.86211,"tradesDone":98947}
{"date":"2020-01-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21135,"high":0.21704,"low":0.20953,"close":0.21537,"volume":99110234.98626,"volumeNotional":21345336.38967,"tradesDone":61208}
{"date":"2020-01-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21538,"high":0.21564,"low":0.20961,"close":0.21139,"volume":76656106.97826,"volumeNotional":16204682.0572,"tradesDone":47188}
{"date":"2020-01-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21136,"high":0.24536,"low":0.21135,"close":0.23461,"volume":441953727.9564,"volumeNotional":103688453.37299,"tradesDone":201794}
{"date":"2020-01-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23452,"high":0.2435,"low":0.22615,"close":0.23363,"volume":335991751.40512,"volumeNotional":78498298.19846,"tradesDone":181893}
{"date":"2020-01-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23362,"high":0.23495,"low":0.22193,"close":0.22892,"volume":204614946.10128,"volumeNotional":46840755.59917,"tradesDone":116938}
{"date":"2020-01-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22894,"high":0.24439,"low":0.22653,"close":0.23898,"volume":303642736.45198,"volumeNotional":72564303.10342,"tradesDone":158562}
{"date":"2020-01-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.239,"high":0.25481,"low":0.23166,"close":0.24343,"volume":297953724.79644,"volumeNotional":72530118.8025,"tradesDone":159795}
{"date":"2020-01-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24344,"high":0.25174,"low":0.22689,"close":0.23557,"volume":249325376.4036,"volumeNotional":58733913.24919,"tradesDone":132657}
{"date":"2020-01-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23556,"high":0.23659,"low":0.22401,"close":0.23301,"volume":162788008.38188,"volumeNotional":37931730.44753,"tradesDone":92879}
{"date":"2020-01-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23309,"high":0.24189,"low":0.2299,"close":0.23715,"volume":156118204.182,"volumeNotional":37023903.27252,"tradesDone":95410}
{"date":"2020-01-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23733,"high":0.23988,"low":0.23208,"close":0.23721,"volume":112816791.93599,"volumeNotional":26761774.95717,"tradesDone":72105}
{"date":"2020-01-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23719,"high":0.2373,"low":0.22101,"close":0.22576,"volume":152710106.63366,"volumeNotional":34475854.0821,"tradesDone":88475}
{"date":"2020-01-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22575,"high":0.22619,"low":0.21364,"close":0.22221,"volume":175137484.44949,"volumeNotional":38917388.24228,"tradesDone":92913}
{"date":"2020-01-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22215,"high":0.22263,"low":0.21649,"close":0.2194,"volume":79466109.71418,"volumeNotional":17435183.62429,"tradesDone":56962}
{"date":"2020-01-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22029,"high":0.2326,"low":0.21881,"close":0.23126,"volume":118710349.91445,"volumeNotional":27452507.27558,"tradesDone":73842}
{"date":"2020-01-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23131,"high":0.23387,"low":0.22625,"close":0.23074,"volume":191979880.15516,"volumeNotional":44297150.3484,"tradesDone":90553}
{"date":"2020-01-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23079,"high":0.24154,"low":0.23075,"close":0.23922,"volume":305880268.21125,"volumeNotional":73172551.45135,"tradesDone":128465}
{"date":"2020-01-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23921,"high":0.24189,"low":0.23502,"close":0.23641,"volume":300995964.40947,"volumeNotional":71159103.03777,"tradesDone":119342}
{"date":"2020-01-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23532,"high":0.24666,"low":0.23048,"close":0.24368,"volume":224438264.47447,"volumeNotional":54690948.52554,"tradesDone":117646}
{"date":"2020-01-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2437,"high":0.24488,"low":0.23346,"close":0.23947,"volume":167348532.84701,"volumeNotional":40074654.87241,"tradesDone":102020}
{"date":"2020-02-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23948,"high":0.24303,"low":0.23684,"close":0.24143,"volume":115125179.64941,"volumeNotional":27794102.45824,"tradesDone":78646}
{"date":"2020-02-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24144,"high":0.26175,"low":0.23552,"close":0.25091,"volume":299639189.97983,"volumeNotional":75181658.67443,"tradesDone":161539}
{"date":"2020-02-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25092,"high":0.25965,"low":0.24679,"close":0.25453,"volume":226198788.23276,"volumeNotional":57575331.88119,"tradesDone":118014}
{"date":"2020-02-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25446,"high":0.27079,"low":0.24748,"close":0.2671,"volume":369366928.54445,"volumeNotional":98656570.38008,"tradesDone":178656}
{"date":"2020-02-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26713,"high":0.28228,"low":0.26709,"close":0.27781,"volume":456342374.9876,"volumeNotional":126775645.38346,"tradesDone":237457}
{"date":"2020-02-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27785,"high":0.28839,"low":0.26725,"close":0.28317,"volume":388725293.33549,"volumeNotional":110075249.34917,"tradesDone":222709}
{"date":"2020-02-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28318,"high":0.28825,"low":0.27752,"close":0.27949,"volume":218793462.09489,"volumeNotional":61151150.95689,"tradesDone":149157}
{"date":"2020-02-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27943,"high":0.28214,"low":0.26356,"close":0.27742,"volume":235951716.58006,"volumeNotional":65457425.77876,"tradesDone":140654}
{"date":"2020-02-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27736,"high":0.28932,"low":0.27618,"close":0.28263,"volume":214054889.07377,"volumeNotional":60499050.97902,"tradesDone":134616}
{"date":"2020-02-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28262,"high":0.28329,"low":0.26732,"close":0.27344,"volume":205417188.964,"volumeNotional":56169956.14852,"tradesDone":131189}
{"date":"2020-02-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27344,"high":0.28374,"low":0.26728,"close":0.28131,"volume":215473061.27226,"volumeNotional":60615053.61646,"tradesDone":129797}
{"date":"2020-02-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28121,"high":0.30919,"low":0.28116,"close":0.30441,"volume":504137934.23723,"volumeNotional":153466896.98164,"tradesDone":261273}
{"date":"2020-02-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30443,"high":0.33992,"low":0.29998,"close":0.32713,"volume":952117703.53795,"volumeNotional":311467072.07089,"tradesDone":544764}
{"date":"2020-02-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32712,"high":0.33948,"low":0.31047,"close":0.33611,"volume":474850141.05435,"volumeNotional":159603214.24039,"tradesDone":288855}
{"date":"2020-02-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33481,"high":0.34455,"low":0.29485,"close":0.30734,"volume":640024813.40549,"volumeNotional":196704300.20065,"tradesDone":369801}
{"date":"2020-02-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30732,"high":0.31896,"low":0.26913,"close":0.29263,"volume":757731652.658,"volumeNotional":221731273.00713,"tradesDone":399694}
{"date":"2020-02-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29273,"high":0.29515,"low":0.26858,"close":0.28626,"volume":763654812.8608,"volumeNotional":218605059.59074,"tradesDone":378791}
{"date":"2020-02-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2874,"high":0.30293,"low":0.27512,"close":0.29852,"volume":504295069.82329,"volumeNotional":150543244.81126,"tradesDone":264872}
{"date":"2020-02-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2987,"high":0.30798,"low":0.27102,"close":0.27561,"volume":406893875.98889,"volumeNotional":112144215.04422,"tradesDone":200659}
{"date":"2020-02-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27688,"high":0.28091,"low":0.2611,"close":0.27101,"volume":594237537.14951,"volumeNotional":161044057.86319,"tradesDone":309280}
{"date":"2020-02-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27101,"high":0.27896,"low":0.26806,"close":0.27414,"volume":329338699.02552,"volumeNotional":90285224.0033,"tradesDone":181680}
{"date":"2020-02-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27436,"high":0.27859,"low":0.27019,"close":0.27489,"volume":180760139.50638,"volumeNotional":49689661.68946,"tradesDone":104572}
{"date":"2020-02-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27483,"high":0.28495,"low":0.27478,"close":0.28335,"volume":213822121.73308,"volumeNotional":60586956.83627,"tradesDone":121034}
{"date":"2020-02-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28348,"high":0.28464,"low":0.26392,"close":0.27042,"volume":340671665.54532,"volumeNotional":92124681.11739,"tradesDone":156918}
{"date":"2020-02-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27045,"high":0.27102,"low":0.25084,"close":0.25214,"volume":404329084.14511,"volumeNotional":101948210.28294,"tradesDone":176989}
{"date":"2020-02-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25212,"high":0.25513,"low":0.22333,"close":0.22909,"volume":605353805.9006,"volumeNotional":138680881.18056,"tradesDone":288689}
{"date":"2020-02-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22923,"high":0.24627,"low":0.22357,"close":0.2386,"volume":408363172.46044,"volumeNotional":97434267.56221,"tradesDone":213488}
{"date":"2020-02-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23851,"high":0.24404,"low":0.22846,"close":0.23678,"volume":259769915.0957,"volumeNotional":61507298.00725,"tradesDone":148185}
{"date":"2020-02-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23673,"high":0.24255,"low":0.22879,"close":0.229,"volume":150606051.24472,"volumeNotional":34489132.21215,"tradesDone":95875}
{"date":"2020-03-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22902,"high":0.23619,"low":0.22424,"close":0.22706,"volume":189711326.62523,"volumeNotional":43075474.62068,"tradesDone":109332}
{"date":"2020-03-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22704,"high":0.24156,"low":0.22582,"close":0.23967,"volume":190110454.07141,"volumeNotional":45564494.74969,"tradesDone":105125}
{"date":"2020-03-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23974,"high":0.23976,"low":0.22951,"close":0.23432,"volume":172643858.52017,"volumeNotional":40454633.86052,"tradesDone":93820}
{"date":"2020-03-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23402,"high":0.23752,"low":0.23,"close":0.23459,"volume":174402970.13209,"volumeNotional":40913562.49018,"tradesDone":89564}
{"date":"2020-03-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23465,"high":0.24345,"low":0.23454,"close":0.23922,"volume":346630456.61926,"volumeNotional":82919349.50618,"tradesDone":139720}
{"date":"2020-03-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23914,"high":0.24518,"low":0.23815,"close":0.2438,"volume":207856152.04133,"volumeNotional":50674420.59898,"tradesDone":95878}
{"date":"2020-03-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24497,"high":0.24525,"low":0.23505,"close":0.23641,"volume":132811986.78802,"volumeNotional":31397686.18344,"tradesDone":74979}
{"date":"2020-03-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2364,"high":0.2364,"low":0.20019,"close":0.20396,"volume":393159131.04554,"volumeNotional":80189253.98928,"tradesDone":197382}
{"date":"2020-03-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20395,"high":0.21162,"low":0.19797,"close":0.20958,"volume":392864814.13568,"volumeNotional":82336115.55631,"tradesDone":211105}
{"date":"2020-03-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20952,"high":0.21582,"low":0.2011,"close":0.21184,"volume":240155501.34496,"volumeNotional":50874011.61894,"tradesDone":136779}
{"date":"2020-03-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21183,"high":0.21382,"low":0.19911,"close":0.20824,"volume":235341795.84696,"volumeNotional":49007132.99909,"tradesDone":133021}
{"date":"2020-03-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20848,"high":0.21008,"low":0.12817,"close":0.13646,"volume":1191679181.00521,"volumeNotional":162615888.07566,"tradesDone":467223}
{"date":"2020-03-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.13633,"high":0.1667,"low":0.10467,"close":0.15875,"volume":1665445363.3006,"volumeNotional":264389434.52579,"tradesDone":710747}
{"date":"2020-03-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.15875,"high":0.16054,"low":0.14547,"close":0.14856,"volume":706486990.98792,"volumeNotional":104953600.03161,"tradesDone":284565}
{"date":"2020-03-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.14588,"high":0.16457,"low":0.14439,"close":0.15305,"volume":410238638.80107,"volumeNotional":62785356.71326,"tradesDone":215721}
{"date":"2020-03-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.15303,"high":0.1533,"low":0.12793,"close":0.14115,"volume":735352428.98595,"volumeNotional":103794817.39205,"tradesDone":377479}
{"date":"2020-03-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.14251,"high":0.15207,"low":0.14049,"close":0.14715,"volume":571501193.32231,"volumeNotional":84097415.62279,"tradesDone":263228}
{"date":"2020-03-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.14715,"high":0.1495,"low":0.14009,"close":0.14719,"volume":528812818.51434,"volumeNotional":77836104.32252,"tradesDone":226726}
{"date":"2020-03-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.14768,"high":0.17281,"low":0.1444,"close":0.16477,"volume":522966845.6478,"volumeNotional":86171202.02994,"tradesDone":247283}
{"date":"2020-03-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1647,"high":0.17521,"low":0.14501,"close":0.15695,"volume":711925440.11804,"volumeNotional":111737274.31551,"tradesDone":363541}
{"date":"2020-03-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.15706,"high":0.16202,"low":0.15157,"close":0.15801,"volume":343631636.99521,"volumeNotional":54296148.00029,"tradesDone":198828}
{"date":"2020-03-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.15801,"high":0.16179,"low":0.14616,"close":0.1478,"volume":294287362.15676,"volumeNotional":43494470.78544,"tradesDone":172747}
{"date":"2020-03-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.14777,"high":0.16181,"low":0.14477,"close":0.1587,"volume":373433962.8431,"volumeNotional":59262116.82194,"tradesDone":193176}
{"date":"2020-03-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1587,"high":0.16399,"low":0.1571,"close":0.16241,"volume":353910546.25927,"volumeNotional":57477679.9069,"tradesDone":181367}
{"date":"2020-03-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.16242,"high":0.1654,"low":0.15683,"close":0.16178,"volume":283128493.88807,"volumeNotional":45803836.23133,"tradesDone":143771}
{"date":"2020-03-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.16179,"high":0.17788,"low":0.1599,"close":0.17616,"volume":314046510.35157,"volumeNotional":55323789.40133,"tradesDone":146618}
{"date":"2020-03-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17613,"high":0.18743,"low":0.16951,"close":0.17276,"volume":466232729.43054,"volumeNotional":80544051.42759,"tradesDone":213084}
{"date":"2020-03-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17274,"high":0.18002,"low":0.16611,"close":0.17555,"volume":443462210.44969,"volumeNotional":77847635.71569,"tradesDone":217745}
{"date":"2020-03-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17551,"high":0.17679,"low":0.16175,"close":0.16278,"volume":280362940.76305,"volumeNotional":45636385.64158,"tradesDone":151297}
{"date":"2020-03-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.16278,"high":0.17561,"low":0.16248,"close":0.17121,"volume":261873950.95214,"volumeNotional":44834668.82624,"tradesDone":128747}
{"date":"2020-03-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1712,"high":0.17805,"low":0.17049,"close":0.17364,"volume":221759206.85862,"volumeNotional":38505765.70613,"tradesDone":111073}
{"date":"2020-04-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17368,"high":0.17648,"low":0.16786,"close":0.17513,"volume":251854296.48657,"volumeNotional":44106543.77471,"tradesDone":114991}
{"date":"2020-04-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17516,"high":0.18672,"low":0.17407,"close":0.17839,"volume":311372491.53257,"volumeNotional":55546903.87438,"tradesDone":148313}
{"date":"2020-04-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17837,"high":0.18286,"low":0.17578,"close":0.1796,"volume":224108908.31892,"volumeNotional":40249483.62295,"tradesDone":118673}
{"date":"2020-04-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1796,"high":0.18383,"low":0.17772,"close":0.18127,"volume":173934537.34236,"volumeNotional":31529247.09659,"tradesDone":92107}
{"date":"2020-04-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18128,"high":0.18221,"low":0.17634,"close":0.17934,"volume":118631170.98063,"volumeNotional":21275787.27242,"tradesDone":69039}
{"date":"2020-04-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17937,"high":0.19847,"low":0.17928,"close":0.19816,"volume":331743707.8461,"volumeNotional":65738920.31446,"tradesDone":152257}
{"date":"2020-04-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19812,"high":0.20539,"low":0.18981,"close":0.19289,"volume":391313698.48216,"volumeNotional":75481738.90897,"tradesDone":185803}
{"date":"2020-04-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19286,"high":0.20302,"low":0.19155,"close":0.20203,"volume":226589887.6201,"volumeNotional":45777622.78228,"tradesDone":122401}
{"date":"2020-04-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.202,"high":0.20239,"low":0.19441,"close":0.19833,"volume":153589801.86966,"volumeNotional":30460914.56044,"tradesDone":85670}
{"date":"2020-04-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19831,"high":0.199,"low":0.18101,"close":0.1877,"volume":252161314.81151,"volumeNotional":47329898.3786,"tradesDone":138826}
{"date":"2020-04-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1877,"high":0.19226,"low":0.18507,"close":0.18862,"volume":145968247.48089,"volumeNotional":27532922.63873,"tradesDone":91737}
{"date":"2020-04-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18859,"high":0.1959,"low":0.18623,"close":0.18947,"volume":189695692.98785,"volumeNotional":35942275.17253,"tradesDone":103157}
{"date":"2020-04-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18937,"high":0.18962,"low":0.17989,"close":0.18781,"volume":230030161.71879,"volumeNotional":43202040.96284,"tradesDone":132528}
{"date":"2020-04-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18782,"high":0.18939,"low":0.18332,"close":0.18623,"volume":136961996.37401,"volumeNotional":25505777.5354,"tradesDone":82655}
{"date":"2020-04-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18612,"high":0.18986,"low":0.18004,"close":0.18058,"volume":183221182.06367,"volumeNotional":33085498.12512,"tradesDone":96087}
{"date":"2020-04-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18058,"high":0.1939,"low":0.17397,"close":0.19063,"volume":324283097.90279,"volumeNotional":61818290.98618,"tradesDone":164407}
{"date":"2020-04-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19058,"high":0.19191,"low":0.18627,"close":0.18872,"volume":141212220.6539,"volumeNotional":26649974.72635,"tradesDone":82573}
{"date":"2020-04-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18873,"high":0.19728,"low":0.18844,"close":0.19556,"volume":168871510.52423,"volumeNotional":33024218.46122,"tradesDone":99323}
{"date":"2020-04-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19551,"high":0.19645,"low":0.18781,"close":0.18912,"volume":132779924.07115,"volumeNotional":25110930.37541,"tradesDone":82170}
{"date":"2020-04-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18906,"high":0.19468,"low":0.17825,"close":0.18163,"volume":257341407.76029,"volumeNotional":46741196.78134,"tradesDone":134099}
{"date":"2020-04-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18157,"high":0.18649,"low":0.18118,"close":0.18351,"volume":163290459.35079,"volumeNotional":29965461.27282,"tradesDone":93537}
{"date":"2020-04-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18349,"high":0.18974,"low":0.1821,"close":0.18815,"volume":134932659.5298,"volumeNotional":25387436.75501,"tradesDone":80293}
{"date":"2020-04-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18814,"high":0.19966,"low":0.18567,"close":0.19267,"volume":263698942.40074,"volumeNotional":50807215.50163,"tradesDone":140014}
{"date":"2020-04-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19266,"high":0.19701,"low":0.19204,"close":0.19335,"volume":170802765.7043,"volumeNotional":33024068.70178,"tradesDone":104247}
{"date":"2020-04-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19335,"high":0.19795,"low":0.19166,"close":0.19427,"volume":126398908.85009,"volumeNotional":24555389.0955,"tradesDone":90245}
{"date":"2020-04-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19422,"high":0.19781,"low":0.19154,"close":0.19629,"volume":135896568.51841,"volumeNotional":26674752.55899,"tradesDone":91148}
{"date":"2020-04-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19631,"high":0.19983,"low":0.1942,"close":0.19762,"volume":156846759.91618,"volumeNotional":30996186.43632,"tradesDone":94720}
{"date":"2020-04-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19763,"high":0.21823,"low":0.19468,"close":0.21431,"volume":369622658.56555,"volumeNotional":79215535.37651,"tradesDone":193102}
{"date":"2020-04-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2143,"high":0.23101,"low":0.21126,"close":0.22658,"volume":443758135.12906,"volumeNotional":100545688.48421,"tradesDone":269108}
{"date":"2020-04-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22654,"high":0.23593,"low":0.20815,"close":0.21141,"volume":475719853.92589,"volumeNotional":100570398.20786,"tradesDone":314871}
{"date":"2020-05-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2114,"high":0.22425,"low":0.21121,"close":0.21789,"volume":236906460.00358,"volumeNotional":51620720.61118,"tradesDone":202703}
{"date":"2020-05-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21791,"high":0.2258,"low":0.21538,"close":0.22372,"volume":168276372.33894,"volumeNotional":37646905.20233,"tradesDone":137224}
{"date":"2020-05-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22383,"high":0.22673,"low":0.21543,"close":0.2194,"volume":153481478.96981,"volumeNotional":33674220.57876,"tradesDone":109499}
{"date":"2020-05-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21939,"high":0.22067,"low":0.20719,"close":0.21791,"volume":222173634.54042,"volumeNotional":48413272.56792,"tradesDone":132757}
{"date":"2020-05-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21786,"high":0.22223,"low":0.21322,"close":0.21696,"volume":147877620.90349,"volumeNotional":32083940.02401,"tradesDone":94331}
{"date":"2020-05-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21696,"high":0.2225,"low":0.21035,"close":0.21172,"volume":178788378.45999,"volumeNotional":37853969.0045,"tradesDone":109004}
{"date":"2020-05-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21182,"high":0.22139,"low":0.20915,"close":0.21869,"volume":246151859.02959,"volumeNotional":53831489.28576,"tradesDone":140937}
{"date":"2020-05-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21873,"high":0.22216,"low":0.21432,"close":0.21873,"volume":207556904.74589,"volumeNotional":45399763.21953,"tradesDone":120427}
{"date":"2020-05-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21874,"high":0.22505,"low":0.21558,"close":0.21644,"volume":220910606.45814,"volumeNotional":47814379.18384,"tradesDone":123928}
{"date":"2020-05-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21639,"high":0.21645,"low":0.17859,"close":0.19709,"volume":431802608.56485,"volumeNotional":85104620.08807,"tradesDone":238440}
{"date":"2020-05-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19711,"high":0.20036,"low":0.18408,"close":0.19261,"volume":269194638.48195,"volumeNotional":51849593.58847,"tradesDone":165027}
{"date":"2020-05-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19263,"high":0.2001,"low":0.19131,"close":0.19718,"volume":168752190.38367,"volumeNotional":33274863.38074,"tradesDone":108009}
{"date":"2020-05-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19716,"high":0.20431,"low":0.19572,"close":0.20192,"volume":139289382.65977,"volumeNotional":28125294.30564,"tradesDone":96653}
{"date":"2020-05-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20185,"high":0.20639,"low":0.19838,"close":0.20389,"volume":171608787.80904,"volumeNotional":34989863.74196,"tradesDone":107033}
{"date":"2020-05-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20384,"high":0.2047,"low":0.195,"close":0.19816,"volume":193749475.17698,"volumeNotional":38393816.77692,"tradesDone":124440}
{"date":"2020-05-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19816,"high":0.20245,"low":0.19664,"close":0.19971,"volume":127711244.05536,"volumeNotional":25505662.61712,"tradesDone":92262}
{"date":"2020-05-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19972,"high":0.20473,"low":0.19889,"close":0.20131,"volume":116622583.43484,"volumeNotional":23476723.29816,"tradesDone":76324}
{"date":"2020-05-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20134,"high":0.2082,"low":0.20081,"close":0.20541,"volume":175309695.27306,"volumeNotional":36011207.35832,"tradesDone":104962}
{"date":"2020-05-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20535,"high":0.20666,"low":0.20083,"close":0.20497,"volume":139622247.80733,"volumeNotional":28617797.64767,"tradesDone":84206}
{"date":"2020-05-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2049,"high":0.2062,"low":0.19723,"close":0.20175,"volume":153950919.96861,"volumeNotional":31059362.79273,"tradesDone":87993}
{"date":"2020-05-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20173,"high":0.20306,"low":0.18918,"close":0.1943,"volume":177393323.16721,"volumeNotional":34466946.18147,"tradesDone":109003}
{"date":"2020-05-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19428,"high":0.2025,"low":0.19204,"close":0.20033,"volume":191231291.04682,"volumeNotional":38309596.11436,"tradesDone":117693}
{"date":"2020-05-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20032,"high":0.20221,"low":0.19795,"close":0.19887,"volume":122764135.44251,"volumeNotional":24414229.45677,"tradesDone":74615}
{"date":"2020-05-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19882,"high":0.20134,"low":0.1922,"close":0.19252,"volume":127200775.86256,"volumeNotional":24488510.63555,"tradesDone":84960}
{"date":"2020-05-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19262,"high":0.19722,"low":0.18972,"close":0.19622,"volume":137772521.34913,"volumeNotional":27033042.96388,"tradesDone":92231}
{"date":"2020-05-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19622,"high":0.19699,"low":0.19139,"close":0.19374,"volume":126911026.57019,"volumeNotional":24587969.45546,"tradesDone":82477}
{"date":"2020-05-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19374,"high":0.20048,"low":0.19359,"close":0.19793,"volume":139986657.92289,"volumeNotional":27708033.60193,"tradesDone":79604}
{"date":"2020-05-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19794,"high":0.20098,"low":0.19499,"close":0.20054,"volume":149955815.08168,"volumeNotional":30071867.25874,"tradesDone":88512}
{"date":"2020-05-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20052,"high":0.20294,"low":0.19624,"close":0.19757,"volume":133998715.15611,"volumeNotional":26473883.76152,"tradesDone":83558}
{"date":"2020-05-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19759,"high":0.20804,"low":0.1959,"close":0.20703,"volume":206832663.64528,"volumeNotional":42819796.89481,"tradesDone":109946}
{"date":"2020-05-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20704,"high":0.21359,"low":0.20027,"close":0.20244,"volume":231741555.30643,"volumeNotional":46914346.96564,"tradesDone":130764}
{"date":"2020-06-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20239,"high":0.21279,"low":0.20112,"close":0.21102,"volume":218876919.85642,"volumeNotional":46187568.18168,"tradesDone":127187}
{"date":"2020-06-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21097,"high":0.21467,"low":0.19636,"close":0.20301,"volume":284220084.0053,"volumeNotional":57700011.04304,"tradesDone":146218}
{"date":"2020-06-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20296,"high":0.20485,"low":0.20078,"close":0.20412,"volume":138708471.68401,"volumeNotional":28313275.72111,"tradesDone":96655}
{"date":"2020-06-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20415,"high":0.20725,"low":0.19969,"close":0.20428,"volume":172589210.2513,"volumeNotional":35256514.55042,"tradesDone":100797}
{"date":"2020-06-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20434,"high":0.20584,"low":0.20127,"close":0.20273,"volume":131821802.00288,"volumeNotional":26724839.03092,"tradesDone":81690}
{"date":"2020-06-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20272,"high":0.20487,"low":0.20122,"close":0.20366,"volume":102073677.11122,"volumeNotional":20788831.00224,"tradesDone":67823}
{"date":"2020-06-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20365,"high":0.20497,"low":0.19842,"close":0.20334,"volume":125729590.43497,"volumeNotional":25565948.08325,"tradesDone":71958}
{"date":"2020-06-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20334,"high":0.20446,"low":0.2012,"close":0.20405,"volume":92414405.85066,"volumeNotional":18857140.52087,"tradesDone":57243}
{"date":"2020-06-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20407,"high":0.20532,"low":0.19993,"close":0.20135,"volume":127250941.43494,"volumeNotional":25621650.39247,"tradesDone":70105}
{"date":"2020-06-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20137,"high":0.20392,"low":0.199,"close":0.20274,"volume":120482143.50662,"volumeNotional":24426957.47488,"tradesDone":69772}
{"date":"2020-06-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20274,"high":0.20363,"low":0.18405,"close":0.18808,"volume":205701051.05527,"volumeNotional":38689256.26888,"tradesDone":116595}
{"date":"2020-06-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18812,"high":0.19507,"low":0.1868,"close":0.19305,"volume":120832081.67864,"volumeNotional":23326056.78582,"tradesDone":78382}
{"date":"2020-06-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19306,"high":0.19384,"low":0.19077,"close":0.19235,"volume":87615882.18435,"volumeNotional":16853224.80057,"tradesDone":56718}
{"date":"2020-06-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19239,"high":0.19252,"low":0.1887,"close":0.19019,"volume":82947620.11111,"volumeNotional":15775561.1253,"tradesDone":50089}
{"date":"2020-06-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19019,"high":0.19351,"low":0.18194,"close":0.19241,"volume":182379251.00353,"volumeNotional":35091754.50415,"tradesDone":101093}
{"date":"2020-06-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19242,"high":0.19409,"low":0.19005,"close":0.19238,"volume":111988312.90768,"volumeNotional":21544808.8687,"tradesDone":63612}
{"date":"2020-06-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19239,"high":0.19896,"low":0.18842,"close":0.19316,"volume":196649908.1776,"volumeNotional":37985276.57515,"tradesDone":98543}
{"date":"2020-06-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19317,"high":0.19323,"low":0.18802,"close":0.18974,"volume":123505347.04649,"volumeNotional":23433376.67079,"tradesDone":69488}
{"date":"2020-06-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18974,"high":0.19029,"low":0.18651,"close":0.18719,"volume":140863857.85511,"volumeNotional":26368165.16659,"tradesDone":80102}
{"date":"2020-06-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1872,"high":0.18898,"low":0.18479,"close":0.18794,"volume":90525664.57476,"volumeNotional":17013483.04815,"tradesDone":58756}
{"date":"2020-06-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18795,"high":0.18848,"low":0.18562,"close":0.18597,"volume":86728139.60143,"volumeNotional":16129146.3683,"tradesDone":53069}
{"date":"2020-06-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18595,"high":0.19056,"low":0.18559,"close":0.18928,"volume":157559591.29704,"volumeNotional":29823609.74468,"tradesDone":76776}
{"date":"2020-06-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18932,"high":0.19046,"low":0.18827,"close":0.18889,"volume":110907189.43267,"volumeNotional":20949402.77213,"tradesDone":65856}
{"date":"2020-06-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18889,"high":0.19014,"low":0.18035,"close":0.18343,"volume":145274345.1698,"volumeNotional":26647583.35379,"tradesDone":82123}
{"date":"2020-06-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1834,"high":0.18409,"low":0.17841,"close":0.18151,"volume":123503457.52228,"volumeNotional":22417108.00358,"tradesDone":73497}
{"date":"2020-06-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18155,"high":0.18691,"low":0.1784,"close":0.18249,"volume":175235471.60578,"volumeNotional":31979104.01499,"tradesDone":93877}
{"date":"2020-06-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18248,"high":0.18344,"low":0.16889,"close":0.17509,"volume":150095866.35093,"volumeNotional":26280784.99945,"tradesDone":95716}
{"date":"2020-06-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1751,"high":0.17988,"low":0.17329,"close":0.17685,"volume":114257770.63927,"volumeNotional":20206698.31269,"tradesDone":70882}
{"date":"2020-06-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1769,"high":0.17888,"low":0.17488,"close":0.17615,"volume":95484291.94464,"volumeNotional":16819101.86938,"tradesDone":55653}
{"date":"2020-06-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17692,"high":0.17736,"low":0.17479,"close":0.17531,"volume":43913876.28401,"volumeNotional":7698525.62356,"tradesDone":32588}
{"date":"2020-07-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17535,"high":0.17818,"low":0.17357,"close":0.17648,"volume":134337723.8716,"volumeNotional":23707429.52896,"tradesDone":75898}
{"date":"2020-07-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17646,"high":0.17766,"low":0.17203,"close":0.1748,"volume":151211506.50785,"volumeNotional":26432123.20491,"tradesDone":89322}
{"date":"2020-07-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17477,"high":0.17866,"low":0.17432,"close":0.17623,"volume":127016938.61871,"volumeNotional":22383603.45219,"tradesDone":78800}
{"date":"2020-07-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17616,"high":0.17967,"low":0.17595,"close":0.17808,"volume":131199970.45268,"volumeNotional":23364527.87038,"tradesDone":75098}
{"date":"2020-07-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.1781,"high":0.17883,"low":0.17375,"close":0.177,"volume":136667105.40604,"volumeNotional":24189490.11315,"tradesDone":69576}
{"date":"2020-07-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.17695,"high":0.18933,"low":0.17646,"close":0.18878,"volume":238511205.88285,"volumeNotional":45026488.99365,"tradesDone":113977}
{"date":"2020-07-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18879,"high":0.18969,"low":0.18312,"close":0.1851,"volume":156716176.1883,"volumeNotional":29007699.659,"tradesDone":95044}
{"date":"2020-07-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.18508,"high":0.20763,"low":0.18379,"close":0.20558,"volume":460119267.31557,"volumeNotional":94589334.40904,"tradesDone":214509}
{"date":"2020-07-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20549,"high":0.21229,"low":0.19664,"close":0.20262,"volume":483104855.10858,"volumeNotional":97888549.05897,"tradesDone":220722}
{"date":"2020-07-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20263,"high":0.20272,"low":0.19245,"close":0.19907,"volume":263396387.76508,"volumeNotional":52434975.78064,"tradesDone":141283}
{"date":"2020-07-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19907,"high":0.20494,"low":0.19792,"close":0.20112,"volume":215586497.71107,"volumeNotional":43358351.63442,"tradesDone":120762}
{"date":"2020-07-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20112,"high":0.204,"low":0.19764,"close":0.20126,"volume":173315462.63632,"volumeNotional":34881092.96998,"tradesDone":103064}
{"date":"2020-07-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2012,"high":0.2066,"low":0.19134,"close":0.19867,"volume":294507558.11218,"volumeNotional":58510863.96171,"tradesDone":152318}
{"date":"2020-07-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19865,"high":0.19978,"low":0.19502,"close":0.1991,"volume":176882872.20828,"volumeNotional":35217114.2703,"tradesDone":99973}
{"date":"2020-07-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19907,"high":0.19987,"low":0.19634,"close":0.19719,"volume":143460795.43065,"volumeNotional":28289529.92804,"tradesDone":87658}
{"date":"2020-07-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19718,"high":0.19753,"low":0.18822,"close":0.19441,"volume":220590954.9205,"volumeNotional":42884200.69234,"tradesDone":115789}
{"date":"2020-07-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19446,"high":0.19821,"low":0.19123,"close":0.19445,"volume":166728700.97109,"volumeNotional":32421179.2799,"tradesDone":94396}
{"date":"2020-07-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19444,"high":0.20216,"low":0.1939,"close":0.19994,"volume":184903348.99335,"volumeNotional":36968826.39701,"tradesDone":99224}
{"date":"2020-07-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19992,"high":0.20206,"low":0.19583,"close":0.19943,"volume":134445658.88385,"volumeNotional":26812124.76595,"tradesDone":73312}
{"date":"2020-07-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19963,"high":0.20022,"low":0.19196,"close":0.19468,"volume":127850454.80468,"volumeNotional":24889491.76174,"tradesDone":67607}
{"date":"2020-07-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19493,"high":0.20102,"low":0.1943,"close":0.19955,"volume":165296003.80322,"volumeNotional":32985162.33958,"tradesDone":84970}
{"date":"2020-07-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.19954,"high":0.20458,"low":0.19605,"close":0.20363,"volume":181425406.0476,"volumeNotional":36942923.72178,"tradesDone":92745}
{"date":"2020-07-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20362,"high":0.21432,"low":0.20156,"close":0.20859,"volume":327715400.20296,"volumeNotional":68356775.45105,"tradesDone":144885}
{"date":"2020-07-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20854,"high":0.20862,"low":0.20194,"close":0.20402,"volume":216622887.00799,"volumeNotional":44194619.98395,"tradesDone":104446}
{"date":"2020-07-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.20404,"high":0.21766,"low":0.20361,"close":0.21469,"volume":325280500.0185,"volumeNotional":69834948.05761,"tradesDone":152138}
{"date":"2020-07-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21471,"high":0.22507,"low":0.21263,"close":0.21533,"volume":386825586.92258,"volumeNotional":83294597.86962,"tradesDone":184111}
{"date":"2020-07-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21534,"high":0.22993,"low":0.20876,"close":0.22448,"volume":521362863.41542,"volumeNotional":117037806.55323,"tradesDone":250956}
{"date":"2020-07-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22453,"high":0.23482,"low":0.21704,"close":0.23044,"volume":490304309.54062,"volumeNotional":112985726.75431,"tradesDone":238262}
{"date":"2020-07-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23046,"high":0.25024,"low":0.2293,"close":0.24333,"volume":601215584.69849,"volumeNotional":146293782.37694,"tradesDone":290336}
{"date":"2020-07-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24331,"high":0.24964,"low":0.2333,"close":0.24415,"volume":447954228.52743,"volumeNotional":109369928.18275,"tradesDone":224486}
{"date":"2020-07-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24416,"high":0.26062,"low":0.24171,"close":0.25954,"volume":410579872.42543,"volumeNotional":106560040.5522,"tradesDone":228403}
{"date":"2020-08-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25955,"high":0.29763,"low":0.2557,"close":0.291,"volume":995066274.77636,"volumeNotional":289561062.63433,"tradesDone":499189}
{"date":"2020-08-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29098,"high":0.32676,"low":0.24469,"close":0.28802,"volume":1545176091.84761,"volumeNotional":445039595.34625,"tradesDone":758783}
{"date":"2020-08-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28804,"high":0.31997,"low":0.28362,"close":0.31019,"volume":930905675.54282,"volumeNotional":288755058.28275,"tradesDone":474484}
{"date":"2020-08-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31015,"high":0.31928,"low":0.29049,"close":0.30143,"volume":699614503.29387,"volumeNotional":210885034.87225,"tradesDone":368281}
{"date":"2020-08-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30141,"high":0.30817,"low":0.29069,"close":0.30238,"volume":505974050.66699,"volumeNotional":152997080.43697,"tradesDone":271695}
{"date":"2020-08-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30241,"high":0.31129,"low":0.29728,"close":0.30315,"volume":419034814.63691,"volumeNotional":127032368.65518,"tradesDone":232956}
{"date":"2020-08-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30315,"high":0.31033,"low":0.27901,"close":0.29448,"volume":501284362.09304,"volumeNotional":147616305.5372,"tradesDone":285326}
{"date":"2020-08-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29452,"high":0.29879,"low":0.28991,"close":0.29531,"volume":263464498.86421,"volumeNotional":77803851.79332,"tradesDone":160849}
{"date":"2020-08-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29534,"high":0.29856,"low":0.28224,"close":0.28792,"volume":297279293.38435,"volumeNotional":85593096.2464,"tradesDone":179690}
{"date":"2020-08-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28794,"high":0.30016,"low":0.28328,"close":0.29465,"volume":466684144.55714,"volumeNotional":137506306.68253,"tradesDone":221792}
{"date":"2020-08-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29682,"high":0.30748,"low":0.26724,"close":0.28306,"volume":633651941.65213,"volumeNotional":179360267.00116,"tradesDone":314182}
{"date":"2020-08-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28307,"high":0.28737,"low":0.27147,"close":0.28232,"volume":428494514.72627,"volumeNotional":120974080.03933,"tradesDone":228815}
{"date":"2020-08-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28238,"high":0.29573,"low":0.27231,"close":0.29439,"volume":506589760.30246,"volumeNotional":149134791.22923,"tradesDone":268032}
{"date":"2020-08-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29437,"high":0.30739,"low":0.28938,"close":0.30006,"volume":586645423.23514,"volumeNotional":176028449.87137,"tradesDone":297408}
{"date":"2020-08-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30007,"high":0.30547,"low":0.29097,"close":0.29892,"volume":453611243.84467,"volumeNotional":135593453.85856,"tradesDone":244290}
{"date":"2020-08-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29897,"high":0.30485,"low":0.29196,"close":0.30457,"volume":396651060.45622,"volumeNotional":120809127.57993,"tradesDone":224488}
{"date":"2020-08-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30461,"high":0.32723,"low":0.29708,"close":0.31554,"volume":862096701.67287,"volumeNotional":272026699.36476,"tradesDone":400372}
{"date":"2020-08-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31553,"high":0.32167,"low":0.29575,"close":0.30257,"volume":585056883.24843,"volumeNotional":177021177.04054,"tradesDone":298832}
{"date":"2020-08-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30253,"high":0.30695,"low":0.27833,"close":0.28984,"volume":567552245.62872,"volumeNotional":164496636.84692,"tradesDone":301661}
{"date":"2020-08-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28976,"high":0.29472,"low":0.28431,"close":0.29223,"volume":318691396.54207,"volumeNotional":93132530.0892,"tradesDone":174111}
{"date":"2020-08-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29221,"high":0.29595,"low":0.27682,"close":0.27935,"volume":438704804.5649,"volumeNotional":122553643.45553,"tradesDone":233135}
{"date":"2020-08-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27937,"high":0.28672,"low":0.27325,"close":0.286,"volume":287013953.32323,"volumeNotional":82087096.79967,"tradesDone":163702}
{"date":"2020-08-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28601,"high":0.28815,"low":0.27709,"close":0.28486,"volume":215152525.8952,"volumeNotional":61288286.73908,"tradesDone":127120}
{"date":"2020-08-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28486,"high":0.29205,"low":0.28227,"close":0.28849,"volume":230646393.89177,"volumeNotional":66539549.33694,"tradesDone":134218}
{"date":"2020-08-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28849,"high":0.28963,"low":0.27005,"close":0.27642,"volume":340553077.44458,"volumeNotional":94136762.08023,"tradesDone":194904}
{"date":"2020-08-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27635,"high":0.28085,"low":0.27397,"close":0.27652,"volume":234929263.38819,"volumeNotional":64963203.27146,"tradesDone":140316}
{"date":"2020-08-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27649,"high":0.27839,"low":0.25461,"close":0.26469,"volume":394977835.3969,"volumeNotional":104548229.42119,"tradesDone":196937}
{"date":"2020-08-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26481,"high":0.27329,"low":0.26006,"close":0.27183,"volume":238893270.72424,"volumeNotional":64937325.33468,"tradesDone":123590}
{"date":"2020-08-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27177,"high":0.27692,"low":0.26877,"close":0.2739,"volume":178840953.1384,"volumeNotional":48984544.2704,"tradesDone":103025}
{"date":"2020-08-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27386,"high":0.28394,"low":0.27382,"close":0.28309,"volume":255844607.74558,"volumeNotional":72428279.95155,"tradesDone":129319}
{"date":"2020-08-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2831,"high":0.28457,"low":0.27817,"close":0.28125,"volume":274957195.64965,"volumeNotional":77332841.35435,"tradesDone":135238}
{"date":"2020-09-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28122,"high":0.29889,"low":0.27583,"close":0.29532,"volume":416626337.75505,"volumeNotional":123036358.2858,"tradesDone":222714}
{"date":"2020-09-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29519,"high":0.30406,"low":0.26175,"close":0.27605,"volume":545874290.05465,"volumeNotional":150687083.10128,"tradesDone":270695}
{"date":"2020-09-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.276,"high":0.27657,"low":0.23823,"close":0.2444,"volume":519342526.77564,"volumeNotional":126926053.57138,"tradesDone":227159}
{"date":"2020-09-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24421,"high":0.26587,"low":0.24055,"close":0.25402,"volume":466011067.2267,"volumeNotional":118376538.95861,"tradesDone":212603}
{"date":"2020-09-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25414,"high":0.25933,"low":0.23108,"close":0.23748,"volume":479279828.73279,"volumeNotional":113817641.55274,"tradesDone":214460}
{"date":"2020-09-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23745,"high":0.24362,"low":0.22954,"close":0.23989,"volume":324410317.97695,"volumeNotional":77821690.87532,"tradesDone":148423}
{"date":"2020-09-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23993,"high":0.243,"low":0.22972,"close":0.24204,"volume":281581581.34699,"volumeNotional":68153022.80742,"tradesDone":126679}
{"date":"2020-09-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24211,"high":0.24367,"low":0.23119,"close":0.23662,"volume":264681501.05972,"volumeNotional":62628126.86448,"tradesDone":140618}
{"date":"2020-09-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23664,"high":0.24285,"low":0.23305,"close":0.2391,"volume":181102118.08822,"volumeNotional":43301883.95055,"tradesDone":101932}
{"date":"2020-09-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23906,"high":0.2492,"low":0.23883,"close":0.24313,"volume":225051123.45152,"volumeNotional":54717100.25864,"tradesDone":111358}
{"date":"2020-09-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2431,"high":0.24448,"low":0.23686,"close":0.24259,"volume":151985251.66215,"volumeNotional":36870333.91893,"tradesDone":81610}
{"date":"2020-09-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24257,"high":0.24882,"low":0.2402,"close":0.24754,"volume":134177437.07721,"volumeNotional":33213955.44674,"tradesDone":77221}
{"date":"2020-09-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24752,"high":0.25357,"low":0.23758,"close":0.24217,"volume":198608681.94047,"volumeNotional":48097878.90726,"tradesDone":110670}
{"date":"2020-09-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24213,"high":0.24847,"low":0.23908,"close":0.24566,"volume":185147710.65492,"volumeNotional":45482928.53679,"tradesDone":96675}
{"date":"2020-09-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24567,"high":0.24941,"low":0.24229,"close":0.24329,"volume":180879192.22704,"volumeNotional":44005790.08803,"tradesDone":97709}
{"date":"2020-09-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24329,"high":0.25119,"low":0.23416,"close":0.24683,"volume":227823662.74394,"volumeNotional":56233117.28267,"tradesDone":113007}
{"date":"2020-09-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24685,"high":0.25859,"low":0.24609,"close":0.25219,"volume":283098744.13901,"volumeNotional":71394907.09189,"tradesDone":139785}
{"date":"2020-09-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25214,"high":0.25523,"low":0.24623,"close":0.25068,"volume":202879297.62426,"volumeNotional":50858780.57458,"tradesDone":105577}
{"date":"2020-09-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25071,"high":0.25496,"low":0.24742,"close":0.25117,"volume":150534321.93585,"volumeNotional":37809051.30651,"tradesDone":81971}
{"date":"2020-09-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25113,"high":0.25126,"low":0.24238,"close":0.24654,"volume":153206485.04536,"volumeNotional":37770941.5287,"tradesDone":86927}
{"date":"2020-09-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2466,"high":0.24812,"low":0.22917,"close":0.23104,"volume":352865873.51997,"volumeNotional":81526308.31771,"tradesDone":168618}
{"date":"2020-09-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2311,"high":0.23461,"low":0.22926,"close":0.23307,"volume":170380285.33849,"volumeNotional":39710626.91566,"tradesDone":84067}
{"date":"2020-09-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23307,"high":0.23521,"low":0.22026,"close":0.22161,"volume":226923561.20754,"volumeNotional":50288521.27696,"tradesDone":105245}
{"date":"2020-09-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22164,"high":0.23406,"low":0.21947,"close":0.2328,"volume":242609591.56317,"volumeNotional":56479032.50656,"tradesDone":113186}
{"date":"2020-09-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23282,"high":0.24493,"low":0.22958,"close":0.24158,"volume":212362961.83203,"volumeNotional":51303079.41115,"tradesDone":122960}
{"date":"2020-09-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24159,"high":0.24568,"low":0.23769,"close":0.24158,"volume":152420843.33765,"volumeNotional":36821433.52297,"tradesDone":83842}
{"date":"2020-09-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24152,"high":0.24475,"low":0.23734,"close":0.24335,"volume":123851769.3465,"volumeNotional":30139686.88704,"tradesDone":67079}
{"date":"2020-09-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24334,"high":0.24857,"low":0.23981,"close":0.24105,"volume":172023299.3989,"volumeNotional":41466368.08042,"tradesDone":86132}
{"date":"2020-09-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24109,"high":0.24661,"low":0.23834,"close":0.24284,"volume":146476981.48203,"volumeNotional":35570409.56126,"tradesDone":81394}
{"date":"2020-09-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24285,"high":0.24288,"low":0.23753,"close":0.24176,"volume":130648105.93111,"volumeNotional":31584921.21604,"tradesDone":66878}
{"date":"2020-10-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24178,"high":0.24451,"low":0.23373,"close":0.23819,"volume":174021328.56909,"volumeNotional":41449919.33682,"tradesDone":92486}
{"date":"2020-10-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23813,"high":0.2394,"low":0.22837,"close":0.23393,"volume":200567255.40541,"volumeNotional":46917756.31399,"tradesDone":98308}
{"date":"2020-10-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23395,"high":0.23501,"low":0.23258,"close":0.2328,"volume":80141642.49874,"volumeNotional":18656815.83426,"tradesDone":49364}
{"date":"2020-10-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23279,"high":0.25021,"low":0.23163,"close":0.24799,"volume":218681323.92223,"volumeNotional":54231433.44936,"tradesDone":104727}
{"date":"2020-10-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24799,"high":0.25444,"low":0.24631,"close":0.25029,"volume":299145437.33946,"volumeNotional":74873422.52828,"tradesDone":135748}
{"date":"2020-10-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25039,"high":0.25937,"low":0.24024,"close":0.24545,"volume":481704738.0542,"volumeNotional":118232279.62503,"tradesDone":193894}
{"date":"2020-10-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2455,"high":0.25143,"low":0.24078,"close":0.24873,"volume":231026113.54322,"volumeNotional":57463911.07893,"tradesDone":95232}
{"date":"2020-10-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24874,"high":0.25298,"low":0.24209,"close":0.25141,"volume":249214074.03445,"volumeNotional":62653685.47638,"tradesDone":106026}
{"date":"2020-10-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25144,"high":0.25669,"low":0.24944,"close":0.25299,"volume":244495276.23106,"volumeNotional":61855678.43249,"tradesDone":109248}
{"date":"2020-10-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.253,"high":0.26062,"low":0.25274,"close":0.25406,"volume":216145123.91854,"volumeNotional":54913264.60526,"tradesDone":101062}
{"date":"2020-10-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25405,"high":0.25845,"low":0.25325,"close":0.25547,"volume":160919236.67958,"volumeNotional":41110204.83018,"tradesDone":76550}
{"date":"2020-10-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25547,"high":0.25829,"low":0.24758,"close":0.25608,"volume":273340079.20227,"volumeNotional":69997619.47037,"tradesDone":118748}
{"date":"2020-10-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25606,"high":0.26,"low":0.25269,"close":0.25656,"volume":282604601.16448,"volumeNotional":72504980.26528,"tradesDone":116103}
{"date":"2020-10-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25665,"high":0.25843,"low":0.246,"close":0.24915,"volume":270107117.4736,"volumeNotional":67296221.22942,"tradesDone":121753}
{"date":"2020-10-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24915,"high":0.25018,"low":0.24291,"close":0.24598,"volume":214767571.83745,"volumeNotional":52829512.94147,"tradesDone":104072}
{"date":"2020-10-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24588,"high":0.24794,"low":0.23753,"close":0.24013,"volume":205150392.32492,"volumeNotional":49263087.14172,"tradesDone":96601}
{"date":"2020-10-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24021,"high":0.2433,"low":0.2386,"close":0.24063,"volume":104355976.80594,"volumeNotional":25110890.67873,"tradesDone":55900}
{"date":"2020-10-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24064,"high":0.24365,"low":0.24009,"close":0.24224,"volume":82359373.82232,"volumeNotional":19950745.17322,"tradesDone":45764}
{"date":"2020-10-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24223,"high":0.24947,"low":0.24013,"close":0.24563,"volume":192120931.11182,"volumeNotional":47191046.70665,"tradesDone":94186}
{"date":"2020-10-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24564,"high":0.25041,"low":0.24125,"close":0.24327,"volume":196579531.68031,"volumeNotional":47821226.69987,"tradesDone":101384}
{"date":"2020-10-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24332,"high":0.25565,"low":0.24261,"close":0.25103,"volume":293987328.15529,"volumeNotional":73799991.51498,"tradesDone":148771}
{"date":"2020-10-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25096,"high":0.26367,"low":0.25092,"close":0.2572,"volume":351976223.49646,"volumeNotional":90526580.54963,"tradesDone":170015}
{"date":"2020-10-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25714,"high":0.25927,"low":0.25008,"close":0.25475,"volume":193356307.45133,"volumeNotional":49258265.47622,"tradesDone":96320}
{"date":"2020-10-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2548,"high":0.25779,"low":0.25263,"close":0.25629,"volume":107393049.2198,"volumeNotional":27523563.38927,"tradesDone":62434}
{"date":"2020-10-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25625,"high":0.25723,"low":0.2511,"close":0.25319,"volume":101203193.923,"volumeNotional":25623976.67962,"tradesDone":61200}
{"date":"2020-10-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25322,"high":0.25915,"low":0.24345,"close":0.24821,"volume":216696077.58857,"volumeNotional":53786586.79419,"tradesDone":110541}
{"date":"2020-10-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24819,"high":0.25404,"low":0.24752,"close":0.2525,"volume":168583096.9042,"volumeNotional":42566590.53171,"tradesDone":83307}
{"date":"2020-10-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25246,"high":0.25671,"low":0.24427,"close":0.24546,"volume":214640347.61937,"volumeNotional":52686674.14724,"tradesDone":111214}
{"date":"2020-10-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24545,"high":0.24709,"low":0.23967,"close":0.24242,"volume":169506504.66319,"volumeNotional":41091372.69728,"tradesDone":91662}
{"date":"2020-10-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24241,"high":0.24407,"low":0.23067,"close":0.23915,"volume":203333508.47929,"volumeNotional":48626863.44601,"tradesDone":110092}
{"date":"2020-10-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23917,"high":0.24358,"low":0.23749,"close":0.23976,"volume":125710869.39583,"volumeNotional":30140284.17706,"tradesDone":72433}
{"date":"2020-11-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23968,"high":0.2414,"low":0.23654,"close":0.24,"volume":92264178.98383,"volumeNotional":22143339.71155,"tradesDone":71201}
{"date":"2020-11-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24001,"high":0.24516,"low":0.23274,"close":0.23526,"volume":171480420.8635,"volumeNotional":40341784.3343,"tradesDone":97175}
{"date":"2020-11-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2353,"high":0.24421,"low":0.2278,"close":0.23964,"volume":286729647.66998,"volumeNotional":68712879.04979,"tradesDone":140175}
{"date":"2020-11-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23965,"high":0.2405,"low":0.2322,"close":0.23764,"volume":229265672.50593,"volumeNotional":54482364.21418,"tradesDone":114636}
{"date":"2020-11-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23769,"high":0.24745,"low":0.23715,"close":0.24564,"volume":295416873.21154,"volumeNotional":72565968.17936,"tradesDone":151722}
{"date":"2020-11-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24576,"high":0.26146,"low":0.24515,"close":0.25868,"volume":394569958.10942,"volumeNotional":102066676.95143,"tradesDone":197460}
{"date":"2020-11-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25866,"high":0.26742,"low":0.24421,"close":0.24918,"volume":376728062.69313,"volumeNotional":93872695.08002,"tradesDone":208527}
{"date":"2020-11-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24924,"high":0.25705,"low":0.24736,"close":0.25378,"volume":165945516.59017,"volumeNotional":42113776.15691,"tradesDone":100629}
{"date":"2020-11-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25371,"high":0.25621,"low":0.2456,"close":0.25063,"volume":221694598.56932,"volumeNotional":55562448.29749,"tradesDone":130645}
{"date":"2020-11-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25063,"high":0.26493,"low":0.24808,"close":0.25387,"volume":323249119.78029,"volumeNotional":82064216.60171,"tradesDone":175160}
{"date":"2020-11-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25388,"high":0.26006,"low":0.25221,"close":0.25588,"volume":211058952.72783,"volumeNotional":54006277.02253,"tradesDone":123845}
{"date":"2020-11-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25588,"high":0.25823,"low":0.2525,"close":0.25492,"volume":188970503.12476,"volumeNotional":48171969.79492,"tradesDone":114986}
{"date":"2020-11-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25492,"high":0.26598,"low":0.25355,"close":0.26586,"volume":268389049.06726,"volumeNotional":71353240.98466,"tradesDone":142351}
{"date":"2020-11-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26598,"high":0.27774,"low":0.26125,"close":0.26832,"volume":451029754.30126,"volumeNotional":121021398.0905,"tradesDone":216629}
{"date":"2020-11-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26835,"high":0.27686,"low":0.26415,"close":0.2696,"volume":307696300.16997,"volumeNotional":82956193.38789,"tradesDone":159616}
{"date":"2020-11-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2696,"high":0.28999,"low":0.26744,"close":0.28815,"volume":430360285.7596,"volumeNotional":124009043.8093,"tradesDone":202470}
{"date":"2020-11-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28818,"high":0.30537,"low":0.28727,"close":0.30271,"volume":715494106.62153,"volumeNotional":216587258.91526,"tradesDone":335047}
{"date":"2020-11-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30269,"high":0.30848,"low":0.28073,"close":0.2934,"volume":668956170.20958,"volumeNotional":196269857.01915,"tradesDone":307862}
{"date":"2020-11-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2934,"high":0.30679,"low":0.28402,"close":0.30383,"volume":485245916.9332,"volumeNotional":147434557.49763,"tradesDone":246239}
{"date":"2020-11-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30375,"high":0.33119,"low":0.2969,"close":0.33013,"volume":683954132.38697,"volumeNotional":225794339.68341,"tradesDone":321662}
{"date":"2020-11-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33016,"high":0.46979,"low":0.32934,"close":0.46246,"volume":2454093573.8675,"volumeNotional":1134924379.4786,"tradesDone":1240355}
{"date":"2020-11-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46024,"high":0.49425,"low":0.40183,"close":0.44612,"volume":2658299502.62755,"volumeNotional":1185919609.81295,"tradesDone":1450132}
{"date":"2020-11-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44607,"high":0.61218,"low":0.43194,"close":0.60573,"volume":2712108636.86809,"volumeNotional":1642796515.25997,"tradesDone":1473321}
{"date":"2020-11-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61207,"high":0.80641,"low":0.56702,"close":0.69383,"volume":4062695033.07076,"volumeNotional":2818799878.54876,"tradesDone":2570961}
{"date":"2020-11-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69392,"high":0.72469,"low":0.58308,"close":0.63021,"volume":2518195201.665,"volumeNotional":1586990647.39933,"tradesDone":1634122}
{"date":"2020-11-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63032,"high":0.65205,"low":0.45602,"close":0.53689,"volume":3301474043.1235,"volumeNotional":1772543512.25599,"tradesDone":1757705}
{"date":"2020-11-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53687,"high":0.58712,"low":0.50343,"close":0.56246,"volume":1742383283.77505,"volumeNotional":980020034.72127,"tradesDone":1083214}
{"date":"2020-11-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56262,"high":0.64919,"low":0.53897,"close":0.62611,"volume":1793623726.02808,"volumeNotional":1123003751.77423,"tradesDone":1062918}
{"date":"2020-11-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62604,"high":0.63713,"low":0.58258,"close":0.60552,"volume":1180622344.91793,"volumeNotional":714893629.24447,"tradesDone":814563}
{"date":"2020-11-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60554,"high":0.67931,"low":0.59888,"close":0.66426,"volume":1596054088.39654,"volumeNotional":1060201962.88478,"tradesDone":969494}
{"date":"2020-12-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66402,"high":0.6812,"low":0.56718,"close":0.61218,"volume":1410935276.70933,"volumeNotional":863745527.76735,"tradesDone":910971}
{"date":"2020-12-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61266,"high":0.63691,"low":0.59443,"close":0.62994,"volume":807621675.24756,"volumeNotional":508754632.21874,"tradesDone":525940}
{"date":"2020-12-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62987,"high":0.64208,"low":0.61496,"close":0.63062,"volume":522883438.31632,"volumeNotional":329742503.47736,"tradesDone":368273}
{"date":"2020-12-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63056,"high":0.63443,"low":0.54234,"close":0.55323,"volume":974254730.11396,"volumeNotional":538985414.79953,"tradesDone":644852}
{"date":"2020-12-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55461,"high":0.59635,"low":0.55033,"close":0.58527,"volume":584583139.15995,"volumeNotional":342136229.86974,"tradesDone":425393}
{"date":"2020-12-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58538,"high":0.62844,"low":0.57935,"close":0.62126,"volume":932156754.65999,"volumeNotional":579107068.46031,"tradesDone":653680}
{"date":"2020-12-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62124,"high":0.62408,"low":0.58895,"close":0.60824,"volume":553207779.3869,"volumeNotional":336483458.45862,"tradesDone":383341}
{"date":"2020-12-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6083,"high":0.61056,"low":0.55035,"close":0.55911,"volume":686852124.75091,"volumeNotional":384026811.94219,"tradesDone":453805}
{"date":"2020-12-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55892,"high":0.60537,"low":0.50389,"close":0.5827,"volume":1237722312.26219,"volumeNotional":721220285.22284,"tradesDone":777578}
{"date":"2020-12-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5818,"high":0.58857,"low":0.55288,"close":0.57311,"volume":736070934.05502,"volumeNotional":421852586.69979,"tradesDone":538678}
{"date":"2020-12-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56867,"high":0.58947,"low":0.52745,"close":0.55158,"volume":1326865252.84771,"volumeNotional":731874361.25869,"tradesDone":766313}
{"date":"2020-12-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54587,"high":0.54904,"low":0.48533,"close":0.50668,"volume":1305185248.87255,"volumeNotional":661317359.81521,"tradesDone":864481}
{"date":"2020-12-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50667,"high":0.52786,"low":0.48559,"close":0.51363,"volume":810420891.44855,"volumeNotional":416253232.31894,"tradesDone":478300}
{"date":"2020-12-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51276,"high":0.51806,"low":0.48908,"close":0.4973,"volume":505548692.97655,"volumeNotional":251410642.22854,"tradesDone":335294}
{"date":"2020-12-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49752,"high":0.50712,"low":0.46439,"close":0.46804,"volume":848825528.62202,"volumeNotional":397281976.43382,"tradesDone":477953}
{"date":"2020-12-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46802,"high":0.57072,"low":0.43732,"close":0.56396,"volume":1776545604.61168,"volumeNotional":1001902499.39102,"tradesDone":910663}
{"date":"2020-12-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56957,"high":0.65877,"low":0.5361,"close":0.58409,"volume":2122179381.34756,"volumeNotional":1239541427.03619,"tradesDone":1213751}
{"date":"2020-12-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58971,"high":0.60989,"low":0.55501,"close":0.58252,"volume":1113627388.57855,"volumeNotional":648705302.22517,"tradesDone":688755}
{"date":"2020-12-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58177,"high":0.60394,"low":0.56624,"close":0.57841,"volume":902449509.48426,"volumeNotional":521981945.0899,"tradesDone":520412}
{"date":"2020-12-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57719,"high":0.58662,"low":0.52959,"close":0.55593,"volume":785105456.73986,"volumeNotional":436466499.83973,"tradesDone":447417}
{"date":"2020-12-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55535,"high":0.5688,"low":0.49854,"close":0.51456,"volume":822676317.03538,"volumeNotional":423320074.0084,"tradesDone":483078}
{"date":"2020-12-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51467,"high":0.52212,"low":0.40755,"close":0.44635,"volume":2039670831.33543,"volumeNotional":910404583.95502,"tradesDone":1099503}
{"date":"2020-12-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44634,"high":0.44837,"low":0.21207,"close":0.25736,"volume":6232362046.88794,"volumeNotional":1603950004.4064,"tradesDone":2589272}
{"date":"2020-12-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26177,"high":0.36943,"low":0.24082,"close":0.33106,"volume":4664108050.0791,"volumeNotional":1544085353.42548,"tradesDone":1787749}
{"date":"2020-12-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.33896,"high":0.38142,"low":0.27979,"close":0.31767,"volume":3576715589.04371,"volumeNotional":1136228475.44797,"tradesDone":1389567}
{"date":"2020-12-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31787,"high":0.32717,"low":0.28296,"close":0.29473,"volume":2199819703.71456,"volumeNotional":648346685.57631,"tradesDone":930272}
{"date":"2020-12-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29478,"high":0.31052,"low":0.26587,"close":0.28431,"volume":1864486133.16162,"volumeNotional":530086859.75641,"tradesDone":779435}
{"date":"2020-12-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28401,"high":0.3097,"low":0.23388,"close":0.24814,"volume":2144141961.38462,"volumeNotional":532042221.31145,"tradesDone":786733}
{"date":"2020-12-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.24807,"high":0.25128,"low":0.17297,"close":0.22134,"volume":5267625687.0563,"volumeNotional":1165938420.47424,"tradesDone":1931161}
{"date":"2020-12-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22135,"high":0.23674,"low":0.19197,"close":0.21138,"volume":3080742236.30881,"volumeNotional":651198574.22281,"tradesDone":1118370}
{"date":"2020-12-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21134,"high":0.22945,"low":0.2052,"close":0.22007,"volume":1669086704.57378,"volumeNotional":367321105.42621,"tradesDone":596346}
{"date":"2021-01-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21946,"high":0.25026,"low":0.21629,"close":0.23754,"volume":1800822396.4535,"volumeNotional":427761267.56102,"tradesDone":681572}
{"date":"2021-01-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23773,"high":0.23848,"low":0.22211,"close":0.22751,"volume":430470032.95624,"volumeNotional":97935222.60293,"tradesDone":178857}
{"date":"2021-01-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.21855,"high":0.23884,"low":0.21542,"close":0.2253,"volume":343861444.72658,"volumeNotional":77470440.08789,"tradesDone":149593}
{"date":"2021-01-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22761,"high":0.25122,"low":0.2209,"close":0.23577,"volume":955051646.69404,"volumeNotional":225176578.99205,"tradesDone":354888}
{"date":"2021-01-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.23575,"high":0.24272,"low":0.21778,"close":0.22583,"volume":1551217089.88289,"volumeNotional":350311510.54295,"tradesDone":538531}
{"date":"2021-01-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.22591,"high":0.27505,"low":0.22152,"close":0.24871,"volume":2447601523.81394,"volumeNotional":608731816.65918,"tradesDone":812315}
{"date":"2021-01-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2487,"high":0.37011,"low":0.24542,"close":0.32385,"volume":5155297423.20988,"volumeNotional":1669541955.68674,"tradesDone":2036798}
{"date":"2021-01-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32391,"high":0.34658,"low":0.29081,"close":0.32049,"volume":1181822123.03489,"volumeNotional":378756383.57139,"tradesDone":498899}
{"date":"2021-01-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32046,"high":0.33972,"low":0.30528,"close":0.32445,"volume":1519440964.38928,"volumeNotional":492986332.74788,"tradesDone":624094}
{"date":"2021-01-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.32442,"high":0.36818,"low":0.28683,"close":0.31493,"volume":2186412447.15265,"volumeNotional":688566730.72177,"tradesDone":893151}
{"date":"2021-01-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.31493,"high":0.31632,"low":0.25296,"close":0.28752,"volume":2559633617.931,"volumeNotional":735950534.16824,"tradesDone":990852}
{"date":"2021-01-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28748,"high":0.31005,"low":0.2774,"close":0.29251,"volume":1386775282.79621,"volumeNotional":405641311.321,"tradesDone":568647}
{"date":"2021-01-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29239,"high":0.31008,"low":0.28468,"close":0.30574,"volume":1001863559.75817,"volumeNotional":306307700.69926,"tradesDone":495458}
{"date":"2021-01-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.30573,"high":0.30899,"low":0.28326,"close":0.2964,"volume":1125896063.4818,"volumeNotional":333710669.625,"tradesDone":436317}
{"date":"2021-01-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29644,"high":0.30326,"low":0.26107,"close":0.27992,"volume":1058526403.95249,"volumeNotional":296306962.42655,"tradesDone":418151}
{"date":"2021-01-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27987,"high":0.2972,"low":0.2751,"close":0.27921,"volume":918591157.7139,"volumeNotional":256482764.567,"tradesDone":352163}
{"date":"2021-01-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27917,"high":0.2857,"low":0.26845,"close":0.27744,"volume":670234367.81307,"volumeNotional":185948312.38974,"tradesDone":267329}
{"date":"2021-01-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27738,"high":0.28883,"low":0.27144,"close":0.28537,"volume":706859147.13189,"volumeNotional":201715151.63624,"tradesDone":290186}
{"date":"2021-01-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.28536,"high":0.32997,"low":0.284,"close":0.29509,"volume":1558686900.03448,"volumeNotional":459950149.19592,"tradesDone":542827}
{"date":"2021-01-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29395,"high":0.31183,"low":0.27995,"close":0.29539,"volume":899585880.50079,"volumeNotional":265731137.14034,"tradesDone":339500}
{"date":"2021-01-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.29586,"high":0.30602,"low":0.26523,"close":0.27261,"volume":86206230.39659,"volumeNotional":23500403.17719,"tradesDone":41607}
{"date":"2021-01-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26829,"high":0.27886,"low":0.24,"close":0.27307,"volume":90327415.91732,"volumeNotional":24665707.46454,"tradesDone":28449}
{"date":"2021-01-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27298,"high":0.28407,"low":0.26563,"close":0.27193,"volume":24679736.85971,"volumeNotional":6711160.84426,"tradesDone":16819}
{"date":"2021-01-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27191,"high":0.27851,"low":0.26852,"close":0.27362,"volume":18037841.74093,"volumeNotional":4935514.25715,"tradesDone":12730}
{"date":"2021-01-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.27389,"high":0.2855,"low":0.26705,"close":0.26754,"volume":31415276.23586,"volumeNotional":8404843.00414,"tradesDone":14747}
{"date":"2021-01-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26718,"high":0.27148,"low":0.25827,"close":0.26855,"volume":20780879.02514,"volumeNotional":5580705.0622,"tradesDone":12486}
{"date":"2021-01-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26871,"high":0.26901,"low":0.2442,"close":0.25104,"volume":29387373.74571,"volumeNotional":7377406.30512,"tradesDone":17081}
{"date":"2021-01-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.25117,"high":0.27,"low":0.24736,"close":0.26427,"volume":32447037.18209,"volumeNotional":8574778.51611,"tradesDone":14183}
{"date":"2021-01-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.26442,"high":0.317,"low":0.25977,"close":0.28321,"volume":166814163.38052,"volumeNotional":47243439.211,"tradesDone":50405}
{"date":"2021-01-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.2995,"high":0.51696,"low":0.29198,"close":0.44473,"volume":813372742.60048,"volumeNotional":361735118.40122,"tradesDone":387463}
{"date":"2021-01-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4711,"high":0.50192,"low":0.41747,"close":0.49281,"volume":2018145151.60848,"volumeNotional":994564588.17012,"tradesDone":1072006}
{"date":"2021-02-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49527,"high":0.75545,"low":0.44141,"close":0.55382,"volume":4498035069.23326,"volumeNotional":2491119157.18362,"tradesDone":2107553}
{"date":"2021-02-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.3722,"high":0.412,"low":0.34042,"close":0.37334,"volume":159438674.79917,"volumeNotional":59524834.84952,"tradesDone":90949}
{"date":"2021-02-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.37791,"high":0.41909,"low":0.3755,"close":0.39723,"volume":815638022.38529,"volumeNotional":323996929.8064,"tradesDone":373699}
{"date":"2021-02-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.39723,"high":0.48148,"low":0.3789,"close":0.44543,"volume":2448440307.77099,"volumeNotional":1090613209.55989,"tradesDone":1051059}
{"date":"2021-02-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44534,"high":0.47221,"low":0.42412,"close":0.4522,"volume":1643820284.87071,"volumeNotional":743327332.50648,"tradesDone":803798}
{"date":"2021-02-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45198,"high":0.4569,"low":0.42026,"close":0.44306,"volume":915190940.5464,"volumeNotional":405487737.0437,"tradesDone":479394}
{"date":"2021-02-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44309,"high":0.45093,"low":0.39109,"close":0.4185,"volume":1220652136.64804,"volumeNotional":510841777.1581,"tradesDone":632067}
{"date":"2021-02-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4185,"high":0.43796,"low":0.41248,"close":0.43397,"volume":494334728.98097,"volumeNotional":214525592.16161,"tradesDone":261165}
{"date":"2021-02-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45544,"high":0.49009,"low":0.44996,"close":0.47636,"volume":1209477196.17163,"volumeNotional":576144550.60246,"tradesDone":618473}
{"date":"2021-02-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47651,"high":0.53067,"low":0.46395,"close":0.51279,"volume":705403481.07707,"volumeNotional":361725791.3757,"tradesDone":359407}
{"date":"2021-02-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52521,"high":0.53548,"low":0.50195,"close":0.52808,"volume":1029472930.29979,"volumeNotional":543644421.15988,"tradesDone":767165}
{"date":"2021-02-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52824,"high":0.61944,"low":0.51876,"close":0.60898,"volume":1900883265.44404,"volumeNotional":1157596340.86329,"tradesDone":1302918}
{"date":"2021-02-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60908,"high":0.64281,"low":0.54268,"close":0.63194,"volume":1621467501.03563,"volumeNotional":1024670445.41489,"tradesDone":1128312}
{"date":"2021-02-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63314,"high":0.63988,"low":0.56104,"close":0.59215,"volume":1088149034.21758,"volumeNotional":644351585.25104,"tradesDone":649689}
{"date":"2021-02-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.592,"high":0.60385,"low":0.50908,"close":0.5498,"volume":1356785340.91914,"volumeNotional":745965353.58224,"tradesDone":849492}
{"date":"2021-02-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54991,"high":0.58017,"low":0.48244,"close":0.52006,"volume":1332436937.834,"volumeNotional":692943018.7171,"tradesDone":945051}
{"date":"2021-02-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51986,"high":0.55751,"low":0.49327,"close":0.53459,"volume":999068134.22148,"volumeNotional":534095282.42936,"tradesDone":614155}
{"date":"2021-02-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53456,"high":0.55993,"low":0.51907,"close":0.532,"volume":823783762.77115,"volumeNotional":438250704.10678,"tradesDone":466274}
{"date":"2021-02-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53214,"high":0.58195,"low":0.51312,"close":0.56471,"volume":1224822749.07924,"volumeNotional":691673135.49706,"tradesDone":661118}
{"date":"2021-02-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56475,"high":0.58243,"low":0.47274,"close":0.51164,"volume":1362389957.74529,"volumeNotional":697053315.09816,"tradesDone":879668}
{"date":"2021-02-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51156,"high":0.55857,"low":0.50315,"close":0.54466,"volume":1105179823.24271,"volumeNotional":601941747.53549,"tradesDone":682608}
{"date":"2021-02-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54465,"high":0.6514,"low":0.51039,"close":0.5665,"volume":3710320643.79659,"volumeNotional":2101905302.43967,"tradesDone":1854849}
{"date":"2021-02-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56603,"high":0.57132,"low":0.40273,"close":0.47585,"volume":2329551576.65083,"volumeNotional":1108524534.18193,"tradesDone":1128289}
{"date":"2021-02-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47582,"high":0.49998,"low":0.45121,"close":0.46863,"volume":1027557168.68093,"volumeNotional":481547215.05849,"tradesDone":469908}
{"date":"2021-02-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46864,"high":0.48233,"low":0.42443,"close":0.43598,"volume":742831013.10969,"volumeNotional":323862494.1103,"tradesDone":348661}
{"date":"2021-02-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43599,"high":0.45064,"low":0.41106,"close":0.4279,"volume":965044815.03345,"volumeNotional":412943807.58371,"tradesDone":438520}
{"date":"2021-02-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42794,"high":0.45941,"low":0.42682,"close":0.43591,"volume":635490343.5951,"volumeNotional":277017492.49547,"tradesDone":334004}
{"date":"2021-02-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43587,"high":0.43879,"low":0.39272,"close":0.4157,"volume":705039137.97122,"volumeNotional":293083290.25896,"tradesDone":335898}
{"date":"2021-03-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.41608,"high":0.454,"low":0.41242,"close":0.44537,"volume":639469793.96457,"volumeNotional":284802722.51142,"tradesDone":342444}
{"date":"2021-03-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44537,"high":0.4553,"low":0.42161,"close":0.43573,"volume":694997732.46906,"volumeNotional":302831535.16396,"tradesDone":388066}
{"date":"2021-03-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43575,"high":0.46866,"low":0.43012,"close":0.44845,"volume":691956911.9506,"volumeNotional":310310151.28321,"tradesDone":420742}
{"date":"2021-03-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44844,"high":0.49451,"low":0.4341,"close":0.48097,"volume":1372248848.44155,"volumeNotional":660011523.37108,"tradesDone":794131}
{"date":"2021-03-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48123,"high":0.48489,"low":0.44577,"close":0.4546,"volume":813261872.13239,"volumeNotional":369707528.01076,"tradesDone":486268}
{"date":"2021-03-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45446,"high":0.47596,"low":0.44899,"close":0.46281,"volume":407367158.32178,"volumeNotional":188535527.05348,"tradesDone":281564}
{"date":"2021-03-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46294,"high":0.46891,"low":0.45646,"close":0.46558,"volume":350220206.17743,"volumeNotional":163054869.76678,"tradesDone":232351}
{"date":"2021-03-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46577,"high":0.48986,"low":0.45505,"close":0.47413,"volume":738392935.50134,"volumeNotional":350091025.60834,"tradesDone":431567}
{"date":"2021-03-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47414,"high":0.48737,"low":0.47104,"close":0.48491,"volume":524915053.3852,"volumeNotional":254538215.59693,"tradesDone":306774}
{"date":"2021-03-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48488,"high":0.48874,"low":0.45445,"close":0.4616,"volume":668245114.00397,"volumeNotional":308459970.64552,"tradesDone":401472}
{"date":"2021-03-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46174,"high":0.46429,"low":0.44048,"close":0.4519,"volume":590296725.1174,"volumeNotional":266753491.56565,"tradesDone":359777}
{"date":"2021-03-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45194,"high":0.46488,"low":0.42213,"close":0.43937,"volume":736356937.21246,"volumeNotional":323531798.95406,"tradesDone":407253}
{"date":"2021-03-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43937,"high":0.46648,"low":0.43206,"close":0.45788,"volume":611735438.9194,"volumeNotional":280100197.29324,"tradesDone":364012}
{"date":"2021-03-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45788,"high":0.46156,"low":0.43857,"close":0.43902,"volume":454536396.43967,"volumeNotional":199552028.37295,"tradesDone":257195}
{"date":"2021-03-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43896,"high":0.44813,"low":0.42266,"close":0.43574,"volume":594370409.95755,"volumeNotional":258990058.62374,"tradesDone":349983}
{"date":"2021-03-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43569,"high":0.52202,"low":0.42728,"close":0.4603,"volume":1624349310.01032,"volumeNotional":747691965.42268,"tradesDone":934027}
{"date":"2021-03-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46044,"high":0.48317,"low":0.45323,"close":0.4698,"volume":645602560.67512,"volumeNotional":303303748.94443,"tradesDone":433348}
{"date":"2021-03-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46992,"high":0.4905,"low":0.46555,"close":0.46893,"volume":613282765.7269,"volumeNotional":287586958.51512,"tradesDone":410202}
{"date":"2021-03-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46898,"high":0.47527,"low":0.4585,"close":0.46651,"volume":360735648.04011,"volumeNotional":168285653.26355,"tradesDone":227961}
{"date":"2021-03-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4665,"high":0.54996,"low":0.46427,"close":0.52585,"volume":1241894858.78503,"volumeNotional":653048113.27169,"tradesDone":713809}
{"date":"2021-03-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52586,"high":0.54689,"low":0.49505,"close":0.51653,"volume":933435856.64464,"volumeNotional":482149392.52515,"tradesDone":548231}
{"date":"2021-03-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51661,"high":0.60011,"low":0.50083,"close":0.5441,"volume":1762220634.91584,"volumeNotional":958823222.12732,"tradesDone":997011}
{"date":"2021-03-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54404,"high":0.59642,"low":0.53782,"close":0.54977,"volume":1153366971.57218,"volumeNotional":634082457.94215,"tradesDone":634837}
{"date":"2021-03-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54943,"high":0.56297,"low":0.452,"close":0.4802,"volume":908387755.34492,"volumeNotional":436205968.49958,"tradesDone":555795}
{"date":"2021-03-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48023,"high":0.52479,"low":0.45411,"close":0.51064,"volume":967481604.77178,"volumeNotional":494038329.81949,"tradesDone":476070}
{"date":"2021-03-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51039,"high":0.57689,"low":0.51005,"close":0.55817,"volume":742541159.56823,"volumeNotional":414464239.94504,"tradesDone":462676}
{"date":"2021-03-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56368,"high":0.57448,"low":0.53386,"close":0.54755,"volume":26716036.39125,"volumeNotional":14628411.06115,"tradesDone":30300}
{"date":"2021-03-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54782,"high":0.5611,"low":0.53911,"close":0.54589,"volume":11633868.79691,"volumeNotional":6350826.206,"tradesDone":17366}
{"date":"2021-03-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54552,"high":0.57121,"low":0.54322,"close":0.56603,"volume":26072178.06467,"volumeNotional":14757744.19005,"tradesDone":21425}
{"date":"2021-03-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56607,"high":0.58736,"low":0.55942,"close":0.56286,"volume":28875410.60312,"volumeNotional":16252920.55328,"tradesDone":24121}
{"date":"2021-03-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56261,"high":0.57631,"low":0.52744,"close":0.56872,"volume":49056145.94561,"volumeNotional":27899048.47169,"tradesDone":34611}
{"date":"2021-04-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57032,"high":0.59515,"low":0.54857,"close":0.57075,"volume":42171276.12365,"volumeNotional":24069299.22768,"tradesDone":31460}
{"date":"2021-04-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57135,"high":0.60927,"low":0.56518,"close":0.60698,"volume":45508308.18865,"volumeNotional":27622717.30601,"tradesDone":33338}
{"date":"2021-04-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60721,"high":0.64168,"low":0.57542,"close":0.58174,"volume":65713848.18742,"volumeNotional":38228349.13813,"tradesDone":59844}
{"date":"2021-04-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57835,"high":0.63557,"low":0.56656,"close":0.63468,"volume":27981220.60406,"volumeNotional":17759253.0167,"tradesDone":29429}
{"date":"2021-04-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63467,"high":0.93892,"low":0.6197,"close":0.91582,"volume":274124568.88297,"volumeNotional":251048126.96244,"tradesDone":158207}
{"date":"2021-04-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91694,"high":1.11804,"low":0.80637,"close":1.09688,"volume":292610748.77527,"volumeNotional":320958270.10261,"tradesDone":210137}
{"date":"2021-04-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09714,"high":1.11044,"low":0.85599,"close":0.91649,"volume":218909758.10079,"volumeNotional":200629019.51963,"tradesDone":185337}
{"date":"2021-04-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91697,"high":1.07193,"low":0.90123,"close":1.05765,"volume":90659181.09805,"volumeNotional":95886043.0021,"tradesDone":73586}
{"date":"2021-04-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05654,"high":1.084,"low":0.9818,"close":1.01811,"volume":85476909.36099,"volumeNotional":87024610.12492,"tradesDone":78241}
{"date":"2021-04-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01744,"high":1.39698,"low":1.00665,"close":1.37203,"volume":265561788.16341,"volumeNotional":364357903.94858,"tradesDone":200160}
{"date":"2021-04-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37493,"high":1.49636,"low":1.30502,"close":1.35326,"volume":144077889.43394,"volumeNotional":194974431.31983,"tradesDone":137456}
{"date":"2021-04-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35283,"high":1.47308,"low":1.3204,"close":1.46871,"volume":91874053.44926,"volumeNotional":134936095.3271,"tradesDone":82778}
{"date":"2021-04-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.46915,"high":1.88611,"low":1.41998,"close":1.79508,"volume":255566490.60851,"volumeNotional":458762259.19646,"tradesDone":215854}
{"date":"2021-04-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.79379,"high":1.96364,"low":1.5651,"close":1.83553,"volume":252538855.68446,"volumeNotional":463541930.98766,"tradesDone":217703}
{"date":"2021-04-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.83505,"high":1.88489,"low":1.64967,"close":1.75874,"volume":81276711.70479,"volumeNotional":142944639.76123,"tradesDone":125404}
{"date":"2021-04-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.75932,"high":1.80899,"low":1.42003,"close":1.54943,"volume":186417551.607,"volumeNotional":288841774.38869,"tradesDone":189771}
{"date":"2021-04-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54836,"high":1.74163,"low":1.52784,"close":1.5396,"volume":83322905.09006,"volumeNotional":128284311.94862,"tradesDone":104001}
{"date":"2021-04-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.53968,"high":1.56426,"low":1.12802,"close":1.40662,"volume":214981511.83559,"volumeNotional":302397284.95435,"tradesDone":192689}
{"date":"2021-04-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.41189,"high":1.52933,"low":1.24845,"close":1.31068,"volume":141030288.5474,"volumeNotional":184845240.35198,"tradesDone":136154}
{"date":"2021-04-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30984,"high":1.44694,"low":1.17752,"close":1.38635,"volume":125547988.46126,"volumeNotional":174053230.44688,"tradesDone":119365}
{"date":"2021-04-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38673,"high":1.46353,"low":1.27595,"close":1.29123,"volume":87015344.59937,"volumeNotional":112356545.83247,"tradesDone":96356}
{"date":"2021-04-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29106,"high":1.41984,"low":1.0947,"close":1.15761,"volume":133151546.66954,"volumeNotional":154138068.25645,"tradesDone":117562}
{"date":"2021-04-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15538,"high":1.19718,"low":0.87407,"close":1.17142,"volume":240413685.79849,"volumeNotional":281625296.96041,"tradesDone":167583}
{"date":"2021-04-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1716,"high":1.17278,"low":1.02297,"close":1.05167,"volume":56109137.81482,"volumeNotional":59008355.48153,"tradesDone":65930}
{"date":"2021-04-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05206,"high":1.157,"low":0.94914,"close":1.03507,"volume":94297461.7313,"volumeNotional":97604464.10201,"tradesDone":82029}
{"date":"2021-04-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03593,"high":1.37536,"low":1.01513,"close":1.36485,"volume":145139348.31873,"volumeNotional":198092759.40274,"tradesDone":111605}
{"date":"2021-04-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36475,"high":1.46584,"low":1.33205,"close":1.40284,"volume":109905750.17645,"volumeNotional":154180082.17337,"tradesDone":93378}
{"date":"2021-04-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40202,"high":1.44797,"low":1.28414,"close":1.35795,"volume":80315974.39456,"volumeNotional":109065414.1579,"tradesDone":82080}
{"date":"2021-04-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35824,"high":1.41972,"low":1.32816,"close":1.39837,"volume":52642655.27941,"volumeNotional":73613979.8109,"tradesDone":57753}
{"date":"2021-04-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39854,"high":1.63925,"low":1.37565,"close":1.59884,"volume":97906814.65876,"volumeNotional":156537689.33941,"tradesDone":92030}
{"date":"2021-05-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.59852,"high":1.66477,"low":1.52444,"close":1.65233,"volume":43523540.10174,"volumeNotional":71915188.51754,"tradesDone":52082}
{"date":"2021-05-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.65253,"high":1.65758,"low":1.52696,"close":1.56134,"volume":42436461.20466,"volumeNotional":66257864.52512,"tradesDone":51431}
{"date":"2021-05-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56116,"high":1.62032,"low":1.50374,"close":1.55421,"volume":52720535.84636,"volumeNotional":81938987.51846,"tradesDone":58481}
{"date":"2021-05-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.55426,"high":1.55731,"low":1.31799,"close":1.38893,"volume":114862882.70164,"volumeNotional":159536996.30976,"tradesDone":115292}
{"date":"2021-05-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38815,"high":1.62625,"low":1.36872,"close":1.614,"volume":92347963.80947,"volumeNotional":149049245.75472,"tradesDone":93997}
{"date":"2021-05-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.61502,"high":1.76553,"low":1.51503,"close":1.60415,"volume":132571306.83268,"volumeNotional":212663672.5569,"tradesDone":126932}
{"date":"2021-05-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.60379,"high":1.69379,"low":1.5051,"close":1.57968,"volume":72944730.36401,"volumeNotional":115229293.04786,"tradesDone":90658}
{"date":"2021-05-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58022,"high":1.62756,"low":1.54204,"close":1.56174,"volume":41924550.66705,"volumeNotional":65475107.54585,"tradesDone":54084}
{"date":"2021-05-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56185,"high":1.59521,"low":1.43048,"close":1.53525,"volume":63379681.36997,"volumeNotional":97303727.28619,"tradesDone":65250}
{"date":"2021-05-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.53538,"high":1.6284,"low":1.22142,"close":1.39136,"volume":109873390.14656,"volumeNotional":152873638.21981,"tradesDone":110381}
{"date":"2021-05-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3919,"high":1.48864,"low":1.35264,"close":1.47963,"volume":56816608.50636,"volumeNotional":84067512.94281,"tradesDone":53923}
{"date":"2021-05-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.48103,"high":1.54704,"low":1.2403,"close":1.26625,"volume":102399878.8606,"volumeNotional":129664327.55239,"tradesDone":88616}
{"date":"2021-05-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26614,"high":1.38861,"low":1.2003,"close":1.36495,"volume":129493304.45009,"volumeNotional":176751640.33525,"tradesDone":111075}
{"date":"2021-05-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36566,"high":1.44868,"low":1.32329,"close":1.40374,"volume":47539561.64922,"volumeNotional":66733374.77378,"tradesDone":46435}
{"date":"2021-05-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40208,"high":1.58492,"low":1.3221,"close":1.49444,"volume":99642785.18589,"volumeNotional":148910509.40603,"tradesDone":96714}
{"date":"2021-05-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.49467,"high":1.61427,"low":1.34007,"close":1.45152,"volume":112311905.89049,"volumeNotional":163023102.82745,"tradesDone":98456}
{"date":"2021-05-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.45462,"high":1.56522,"low":1.33171,"close":1.49447,"volume":95291721.12987,"volumeNotional":142410953.40603,"tradesDone":93821}
{"date":"2021-05-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.49695,"high":1.70424,"low":1.47237,"close":1.59137,"volume":101009009.564,"volumeNotional":160742967.1396,"tradesDone":90687}
{"date":"2021-05-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.59042,"high":1.64365,"low":0.88463,"close":1.0611,"volume":288159527.305,"volumeNotional":305765051.35112,"tradesDone":254377}
{"date":"2021-05-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05997,"high":1.26591,"low":0.91448,"close":1.18202,"volume":138873155.87451,"volumeNotional":164150546.93415,"tradesDone":152897}
{"date":"2021-05-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17992,"high":1.21865,"low":0.86444,"close":1.00942,"volume":169686536.39284,"volumeNotional":171284431.69446,"tradesDone":166040}
{"date":"2021-05-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00829,"high":1.01833,"low":0.82081,"close":0.9068,"volume":88643232.75416,"volumeNotional":80381364.68361,"tradesDone":92621}
{"date":"2021-05-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90745,"high":0.97012,"low":0.65168,"close":0.79164,"volume":144922837.74619,"volumeNotional":114727009.04196,"tradesDone":124405}
{"date":"2021-05-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79204,"high":0.9981,"low":0.75567,"close":0.99388,"volume":83789837.43849,"volumeNotional":83277403.42405,"tradesDone":89407}
{"date":"2021-05-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99307,"high":1.05915,"low":0.88181,"close":0.9762,"volume":69888242.88783,"volumeNotional":68224763.29152,"tradesDone":91471}
{"date":"2021-05-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97612,"high":1.06948,"low":0.94805,"close":1.03334,"volume":44741567.32022,"volumeNotional":46233269.0262,"tradesDone":50233}
{"date":"2021-05-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0329,"high":1.04301,"low":0.93431,"close":0.97366,"volume":45199231.29874,"volumeNotional":44008483.36408,"tradesDone":49291}
{"date":"2021-05-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97438,"high":0.9846,"low":0.8462,"close":0.89891,"volume":53551356.63345,"volumeNotional":48137582.87618,"tradesDone":54016}
{"date":"2021-05-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89843,"high":0.94098,"low":0.79374,"close":0.83078,"volume":36679793.26971,"volumeNotional":30472886.2483,"tradesDone":44965}
{"date":"2021-05-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83119,"high":0.93283,"low":0.79734,"close":0.90526,"volume":27778433.10233,"volumeNotional":25146576.43983,"tradesDone":35014}
{"date":"2021-05-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90499,"high":1.04878,"low":0.88004,"close":1.04168,"volume":46927547.60944,"volumeNotional":48883413.61566,"tradesDone":47625}
{"date":"2021-06-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04094,"high":1.09982,"low":0.97427,"close":1.01006,"volume":40154999.77199,"volumeNotional":40559137.17702,"tradesDone":46936}
{"date":"2021-06-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01049,"high":1.05022,"low":0.97987,"close":1.02468,"volume":17895607.18831,"volumeNotional":18337207.79232,"tradesDone":23928}
{"date":"2021-06-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02488,"high":1.07791,"low":1.00762,"close":1.04497,"volume":20955724.29746,"volumeNotional":21898011.78062,"tradesDone":25935}
{"date":"2021-06-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04491,"high":1.04571,"low":0.91606,"close":0.96981,"volume":37852184.16461,"volumeNotional":36709248.16365,"tradesDone":43645}
{"date":"2021-06-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97005,"high":0.99808,"low":0.89531,"close":0.92267,"volume":22518263.18872,"volumeNotional":20776989.19272,"tradesDone":32061}
{"date":"2021-06-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92305,"high":0.9488,"low":0.91832,"close":0.94546,"volume":9703772.03726,"volumeNotional":9174517.88434,"tradesDone":17516}
{"date":"2021-06-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94683,"high":0.97475,"low":0.84193,"close":0.86277,"volume":31519633.79908,"volumeNotional":27194056.24614,"tradesDone":34112}
{"date":"2021-06-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86207,"high":0.88666,"low":0.7854,"close":0.87446,"volume":44202266.69747,"volumeNotional":38652917.82123,"tradesDone":62693}
{"date":"2021-06-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87416,"high":0.92104,"low":0.831,"close":0.92104,"volume":32658490.327,"volumeNotional":30079842.85642,"tradesDone":34875}
{"date":"2021-06-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92127,"high":0.92899,"low":0.85253,"close":0.86865,"volume":22564018.912,"volumeNotional":19600307.33685,"tradesDone":23074}
{"date":"2021-06-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86828,"high":0.88029,"low":0.83382,"close":0.84707,"volume":14158229.41582,"volumeNotional":11992958.228,"tradesDone":17507}
{"date":"2021-06-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84756,"high":0.84781,"low":0.8057,"close":0.83244,"volume":25423738.52357,"volumeNotional":21163769.3146,"tradesDone":22954}
{"date":"2021-06-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83249,"high":0.88835,"low":0.81779,"close":0.88341,"volume":12939588.05105,"volumeNotional":11430987.96065,"tradesDone":22277}
{"date":"2021-06-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88464,"high":0.92875,"low":0.86292,"close":0.89085,"volume":16694550.34807,"volumeNotional":14872333.74976,"tradesDone":20530}
{"date":"2021-06-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89044,"high":0.90142,"low":0.85558,"close":0.86629,"volume":9335785.75998,"volumeNotional":8087495.83964,"tradesDone":26655}
{"date":"2021-06-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86604,"high":0.8732,"low":0.8256,"close":0.83131,"volume":14072298.9901,"volumeNotional":11698433.63211,"tradesDone":26873}
{"date":"2021-06-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83184,"high":0.86188,"low":0.82252,"close":0.84085,"volume":18841260.91177,"volumeNotional":15842752.55792,"tradesDone":16691}
{"date":"2021-06-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84102,"high":0.84477,"low":0.76839,"close":0.79596,"volume":16117141.99447,"volumeNotional":12828665.55752,"tradesDone":22314}
{"date":"2021-06-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79702,"high":0.80587,"low":0.75681,"close":0.76001,"volume":9359119.18532,"volumeNotional":7113013.88157,"tradesDone":20048}
{"date":"2021-06-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75947,"high":0.78517,"low":0.69805,"close":0.77489,"volume":21023843.94337,"volumeNotional":16291247.6313,"tradesDone":28716}
{"date":"2021-06-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77546,"high":0.77963,"low":0.60565,"close":0.60818,"volume":49387289.19756,"volumeNotional":30036226.90546,"tradesDone":45574}
{"date":"2021-06-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60991,"high":0.65146,"low":0.51197,"close":0.5477,"volume":94399663.05365,"volumeNotional":51702976.96511,"tradesDone":71491}
{"date":"2021-06-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54765,"high":0.66476,"low":0.52307,"close":0.63863,"volume":55822732.97798,"volumeNotional":35649867.51463,"tradesDone":46597}
{"date":"2021-06-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63906,"high":0.69228,"low":0.61682,"close":0.67274,"volume":30671822.56238,"volumeNotional":20634095.59583,"tradesDone":27974}
{"date":"2021-06-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67385,"high":0.68862,"low":0.60176,"close":0.61111,"volume":41071336.4404,"volumeNotional":25098976.09787,"tradesDone":39688}
{"date":"2021-06-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61073,"high":0.63258,"low":0.58196,"close":0.61733,"volume":21768013.61421,"volumeNotional":13438140.25289,"tradesDone":25554}
{"date":"2021-06-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61748,"high":0.65292,"low":0.59706,"close":0.64881,"volume":16687983.82918,"volumeNotional":10827349.09953,"tradesDone":22502}
{"date":"2021-06-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64878,"high":0.65711,"low":0.62492,"close":0.64394,"volume":14778522.13281,"volumeNotional":9516547.93243,"tradesDone":17435}
{"date":"2021-06-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64442,"high":0.73324,"low":0.64223,"close":0.70231,"volume":29853555.61513,"volumeNotional":20966378.00446,"tradesDone":27627}
{"date":"2021-06-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70548,"high":0.71393,"low":0.66018,"close":0.70518,"volume":13098987.66739,"volumeNotional":9237103.36063,"tradesDone":14729}
{"date":"2021-07-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70585,"high":0.70586,"low":0.64487,"close":0.66056,"volume":18469231.92938,"volumeNotional":12199977.17973,"tradesDone":18085}
{"date":"2021-07-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65909,"high":0.66718,"low":0.63307,"close":0.65672,"volume":7521484.75279,"volumeNotional":4939472.74819,"tradesDone":14434}
{"date":"2021-07-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65585,"high":0.68526,"low":0.64333,"close":0.6735,"volume":8965109.96805,"volumeNotional":6037985.40677,"tradesDone":16450}
{"date":"2021-07-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6723,"high":0.70923,"low":0.66577,"close":0.69608,"volume":7148400.98111,"volumeNotional":4975828.66206,"tradesDone":14219}
{"date":"2021-07-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69595,"high":0.69628,"low":0.64424,"close":0.65224,"volume":13607445.32662,"volumeNotional":8875313.39293,"tradesDone":19833}
{"date":"2021-07-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65233,"high":0.68006,"low":0.65135,"close":0.66569,"volume":8796939.95919,"volumeNotional":5856041.85266,"tradesDone":12755}
{"date":"2021-07-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66445,"high":0.67411,"low":0.65028,"close":0.65237,"volume":6885340.07417,"volumeNotional":4491786.10316,"tradesDone":11340}
{"date":"2021-07-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65229,"high":0.65431,"low":0.61086,"close":0.62183,"volume":17107433.08577,"volumeNotional":10637912.89596,"tradesDone":21382}
{"date":"2021-07-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62129,"high":0.6452,"low":0.59152,"close":0.63714,"volume":13840415.71495,"volumeNotional":8818255.3937,"tradesDone":18260}
{"date":"2021-07-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6374,"high":0.648,"low":0.61256,"close":0.6244,"volume":7856744.05315,"volumeNotional":4905775.60011,"tradesDone":15115}
{"date":"2021-07-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62509,"high":0.64433,"low":0.61712,"close":0.63592,"volume":4939639.32725,"volumeNotional":3141226.58324,"tradesDone":10185}
{"date":"2021-07-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63596,"high":0.65702,"low":0.61708,"close":0.62861,"volume":8983021.09275,"volumeNotional":5646859.91653,"tradesDone":15116}
{"date":"2021-07-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62867,"high":0.64321,"low":0.6087,"close":0.61946,"volume":11210356.3344,"volumeNotional":6944328.5406,"tradesDone":14349}
{"date":"2021-07-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61915,"high":0.62538,"low":0.58437,"close":0.62023,"volume":11702696.27263,"volumeNotional":7258338.02826,"tradesDone":14168}
{"date":"2021-07-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62028,"high":0.62702,"low":0.58806,"close":0.59808,"volume":9625416.09152,"volumeNotional":5756735.30881,"tradesDone":12323}
{"date":"2021-07-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59879,"high":0.62014,"low":0.58748,"close":0.58975,"volume":13974055.11945,"volumeNotional":8241184.84469,"tradesDone":15601}
{"date":"2021-07-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59,"high":0.59817,"low":0.56024,"close":0.58252,"volume":12222909.60118,"volumeNotional":7120051.89941,"tradesDone":17182}
{"date":"2021-07-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58312,"high":0.60174,"low":0.57193,"close":0.58723,"volume":7058290.85812,"volumeNotional":4144845.43192,"tradesDone":12209}
{"date":"2021-07-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58666,"high":0.58965,"low":0.55378,"close":0.55782,"volume":7690721.24977,"volumeNotional":4290032.05386,"tradesDone":11171}
{"date":"2021-07-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55748,"high":0.57008,"low":0.5162,"close":0.52891,"volume":14257129.09698,"volumeNotional":7540740.03212,"tradesDone":15411}
{"date":"2021-07-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52875,"high":0.58398,"low":0.52001,"close":0.5709,"volume":15130866.26507,"volumeNotional":8638239.9022,"tradesDone":18167}
{"date":"2021-07-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57164,"high":0.60361,"low":0.56117,"close":0.59285,"volume":14715768.793,"volumeNotional":8724179.31977,"tradesDone":14783}
{"date":"2021-07-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59291,"high":0.61031,"low":0.57562,"close":0.60931,"volume":10922412.41922,"volumeNotional":6655091.68911,"tradesDone":14012}
{"date":"2021-07-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60976,"high":0.62093,"low":0.60047,"close":0.60933,"volume":9509798.19069,"volumeNotional":5794573.12798,"tradesDone":14292}
{"date":"2021-07-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60986,"high":0.6123,"low":0.59127,"close":0.60746,"volume":7114219.90283,"volumeNotional":4321601.41426,"tradesDone":12144}
{"date":"2021-07-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60734,"high":0.67889,"low":0.60576,"close":0.62448,"volume":31175367.49115,"volumeNotional":19468246.76615,"tradesDone":33905}
{"date":"2021-07-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62395,"high":0.65279,"low":0.61246,"close":0.64561,"volume":13833105.35526,"volumeNotional":8930761.23373,"tradesDone":18354}
{"date":"2021-07-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6451,"high":0.75407,"low":0.63129,"close":0.73302,"volume":44145378.70876,"volumeNotional":32359579.37562,"tradesDone":42752}
{"date":"2021-07-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73265,"high":0.76608,"low":0.69742,"close":0.75011,"volume":21346759.16064,"volumeNotional":16012412.02423,"tradesDone":26322}
{"date":"2021-07-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7495,"high":0.76932,"low":0.71256,"close":0.75294,"volume":23058769.41193,"volumeNotional":17361890.74215,"tradesDone":25404}
{"date":"2021-07-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75229,"high":0.75885,"low":0.73743,"close":0.74523,"volume":8780684.23289,"volumeNotional":6543641.24907,"tradesDone":14797}
{"date":"2021-08-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74562,"high":0.77724,"low":0.70922,"close":0.72446,"volume":21904369.61198,"volumeNotional":15868731.0342,"tradesDone":28241}
{"date":"2021-08-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72513,"high":0.77373,"low":0.71546,"close":0.73867,"volume":17809641.44823,"volumeNotional":13155524.10387,"tradesDone":20790}
{"date":"2021-08-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73795,"high":0.7448,"low":0.70126,"close":0.71316,"volume":20347577.07062,"volumeNotional":14511028.61516,"tradesDone":20143}
{"date":"2021-08-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71391,"high":0.73985,"low":0.69542,"close":0.73083,"volume":12857797.29685,"volumeNotional":9396841.26973,"tradesDone":14192}
{"date":"2021-08-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73133,"high":0.73928,"low":0.70149,"close":0.73365,"volume":13054552.3487,"volumeNotional":9577407.33381,"tradesDone":16690}
{"date":"2021-08-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73401,"high":0.75341,"low":0.72263,"close":0.74679,"volume":8555735.56967,"volumeNotional":6389315.85614,"tradesDone":14106}
{"date":"2021-08-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74718,"high":0.8184,"low":0.74153,"close":0.81663,"volume":23454498.43429,"volumeNotional":19153749.88155,"tradesDone":31725}
{"date":"2021-08-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81643,"high":0.84036,"low":0.7719,"close":0.77873,"volume":22047399.6325,"volumeNotional":17169038.0045,"tradesDone":29096}
{"date":"2021-08-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77931,"high":0.82791,"low":0.75945,"close":0.81828,"volume":19963371.17233,"volumeNotional":16335596.59821,"tradesDone":27400}
{"date":"2021-08-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81722,"high":0.86258,"low":0.79979,"close":0.85168,"volume":28966199.02803,"volumeNotional":24669823.47139,"tradesDone":26856}
{"date":"2021-08-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85114,"high":1.08914,"low":0.84822,"close":1.01191,"volume":68459783.33754,"volumeNotional":69275102.86821,"tradesDone":69821}
{"date":"2021-08-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0113,"high":1.04482,"low":0.92364,"close":0.96672,"volume":65727614.502,"volumeNotional":63540019.60116,"tradesDone":72165}
{"date":"2021-08-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96688,"high":1.09684,"low":0.95189,"close":1.09109,"volume":51634062.12555,"volumeNotional":56337531.02844,"tradesDone":56101}
{"date":"2021-08-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09089,"high":1.31102,"low":1.07041,"close":1.2807,"volume":92953643.83954,"volumeNotional":119046014.78446,"tradesDone":103553}
{"date":"2021-08-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28023,"high":1.34956,"low":1.22698,"close":1.28493,"volume":64790361.10797,"volumeNotional":83251258.90047,"tradesDone":80858}
{"date":"2021-08-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28485,"high":1.32976,"low":1.14539,"close":1.1865,"volume":69067831.22823,"volumeNotional":81948973.03292,"tradesDone":65528}
{"date":"2021-08-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18572,"high":1.22458,"low":1.08659,"close":1.0991,"volume":77740965.18598,"volumeNotional":85444784.14898,"tradesDone":65785}
{"date":"2021-08-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09881,"high":1.19521,"low":1.05181,"close":1.1443,"volume":100014737.03526,"volumeNotional":114446437.01358,"tradesDone":77496}
{"date":"2021-08-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14416,"high":1.23612,"low":1.09077,"close":1.23414,"volume":54949898.33052,"volumeNotional":67816115.46618,"tradesDone":53436}
{"date":"2021-08-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.23507,"high":1.28904,"low":1.19933,"close":1.26344,"volume":34599816.96418,"volumeNotional":43714936.91085,"tradesDone":43145}
{"date":"2021-08-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26291,"high":1.28359,"low":1.20334,"close":1.21626,"volume":25347098.37071,"volumeNotional":30828642.98758,"tradesDone":36924}
{"date":"2021-08-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21697,"high":1.25656,"low":1.17992,"close":1.22678,"volume":22422024.22882,"volumeNotional":27506892.05508,"tradesDone":34888}
{"date":"2021-08-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22735,"high":1.30377,"low":1.20431,"close":1.24672,"volume":34949246.4374,"volumeNotional":43571991.36754,"tradesDone":42539}
{"date":"2021-08-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24569,"high":1.26611,"low":1.12689,"close":1.13597,"volume":61813439.78789,"volumeNotional":70218241.12374,"tradesDone":49845}
{"date":"2021-08-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13544,"high":1.1779,"low":1.10804,"close":1.17418,"volume":52972206.67724,"volumeNotional":62198847.40582,"tradesDone":43289}
{"date":"2021-08-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17381,"high":1.18577,"low":1.06473,"close":1.07192,"volume":72546184.40655,"volumeNotional":77763812.12412,"tradesDone":60204}
{"date":"2021-08-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07122,"high":1.16423,"low":1.05134,"close":1.16091,"volume":36074914.91327,"volumeNotional":41879733.91874,"tradesDone":32952}
{"date":"2021-08-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17241,"high":1.17426,"low":1.13378,"close":1.146,"volume":10318259.93815,"volumeNotional":11824722.41427,"tradesDone":14997}
{"date":"2021-08-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14726,"high":1.16705,"low":1.11305,"close":1.14096,"volume":2452809.38609,"volumeNotional":2798564.96156,"tradesDone":1922}
{"date":"2021-08-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14131,"high":1.1492,"low":1.09573,"close":1.10142,"volume":22609549.48692,"volumeNotional":24902558.75823,"tradesDone":29959}
{"date":"2021-08-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10069,"high":1.24331,"low":1.09218,"close":1.18665,"volume":43987383.23125,"volumeNotional":52197765.90626,"tradesDone":52276}
{"date":"2021-09-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18619,"high":1.23802,"low":1.1591,"close":1.23665,"volume":30588742.93935,"volumeNotional":37827565.79181,"tradesDone":38610}
{"date":"2021-09-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2367,"high":1.29593,"low":1.2228,"close":1.25345,"volume":30128775.91173,"volumeNotional":37764996.75655,"tradesDone":39061}
{"date":"2021-09-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25377,"high":1.32343,"low":1.22106,"close":1.29097,"volume":30015457.64367,"volumeNotional":38749202.87287,"tradesDone":44552}
{"date":"2021-09-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29087,"high":1.29736,"low":1.23643,"close":1.25547,"volume":16540866.18186,"volumeNotional":20766618.82521,"tradesDone":27680}
{"date":"2021-09-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25516,"high":1.3131,"low":1.23675,"close":1.30836,"volume":14718697.8076,"volumeNotional":19257324.45877,"tradesDone":24390}
{"date":"2021-09-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30809,"high":1.41546,"low":1.30764,"close":1.39043,"volume":53200178.84421,"volumeNotional":73971272.22274,"tradesDone":55638}
{"date":"2021-09-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39032,"high":1.39239,"low":0.92429,"close":1.12717,"volume":130529721.51371,"volumeNotional":147129401.96909,"tradesDone":99018}
{"date":"2021-09-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12853,"high":1.14752,"low":1.01538,"close":1.10024,"volume":58400200.5787,"volumeNotional":64254141.1002,"tradesDone":72566}
{"date":"2021-09-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10046,"high":1.13773,"low":1.07303,"close":1.08725,"volume":25422662.89538,"volumeNotional":27640857.84229,"tradesDone":38313}
{"date":"2021-09-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.088,"high":1.24489,"low":1.02968,"close":1.05522,"volume":84261832.13664,"volumeNotional":88914530.94192,"tradesDone":84036}
{"date":"2021-09-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0552,"high":1.11277,"low":1.05079,"close":1.07929,"volume":16257627.55055,"volumeNotional":17546762.79666,"tradesDone":30995}
{"date":"2021-09-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07924,"high":1.1273,"low":1.05811,"close":1.11917,"volume":14437434.64869,"volumeNotional":16158014.69442,"tradesDone":24578}
{"date":"2021-09-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11826,"high":1.12615,"low":1.02393,"close":1.06491,"volume":22542264.75568,"volumeNotional":24005473.89413,"tradesDone":33109}
{"date":"2021-09-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06428,"high":1.09816,"low":1.05668,"close":1.0975,"volume":12764893.19506,"volumeNotional":14009472.84592,"tradesDone":17000}
{"date":"2021-09-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0967,"high":1.13012,"low":1.07861,"close":1.12159,"volume":15021185.73511,"volumeNotional":16847590.45233,"tradesDone":20491}
{"date":"2021-09-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12158,"high":1.13098,"low":1.06678,"close":1.09059,"volume":27022905.99214,"volumeNotional":29470989.1224,"tradesDone":30551}
{"date":"2021-09-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09037,"high":1.10298,"low":1.05144,"close":1.06633,"volume":15867049.36389,"volumeNotional":16919440.27417,"tradesDone":26802}
{"date":"2021-09-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06697,"high":1.09497,"low":1.0569,"close":1.07579,"volume":10470454.45017,"volumeNotional":11264029.49197,"tradesDone":17272}
{"date":"2021-09-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07535,"high":1.08403,"low":1.03714,"close":1.04786,"volume":9914335.26445,"volumeNotional":10388875.89168,"tradesDone":19025}
{"date":"2021-09-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04833,"high":1.04973,"low":0.87517,"close":0.92134,"volume":59042600.36632,"volumeNotional":54398099.17824,"tradesDone":67352}
{"date":"2021-09-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92225,"high":0.95939,"low":0.85897,"close":0.87416,"volume":40283372.9199,"volumeNotional":35214277.12662,"tradesDone":53737}
{"date":"2021-09-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87449,"high":1.00934,"low":0.86857,"close":1.00355,"volume":30747912.25511,"volumeNotional":30857143.97376,"tradesDone":45338}
{"date":"2021-09-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00364,"high":1.01673,"low":0.96855,"close":1.00213,"volume":14730854.09621,"volumeNotional":14762227.12079,"tradesDone":26230}
{"date":"2021-09-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00188,"high":1.003,"low":0.88692,"close":0.94473,"volume":27859458.424,"volumeNotional":26319626.31615,"tradesDone":44228}
{"date":"2021-09-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94498,"high":0.95824,"low":0.91721,"close":0.94091,"volume":12575376.99408,"volumeNotional":11832257.71788,"tradesDone":27270}
{"date":"2021-09-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94013,"high":0.95735,"low":0.89313,"close":0.94506,"volume":20776952.39761,"volumeNotional":19635474.94042,"tradesDone":33211}
{"date":"2021-09-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9439,"high":0.98177,"low":0.92015,"close":0.92223,"volume":12291809.63924,"volumeNotional":11335929.26858,"tradesDone":24537}
{"date":"2021-09-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92195,"high":0.94313,"low":0.89105,"close":0.89355,"volume":9517401.86611,"volumeNotional":8504254.90699,"tradesDone":17446}
{"date":"2021-09-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89341,"high":0.99307,"low":0.88666,"close":0.92781,"volume":21131336.92082,"volumeNotional":19605805.47335,"tradesDone":28020}
{"date":"2021-09-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92655,"high":0.96375,"low":0.92248,"close":0.95358,"volume":8569933.4377,"volumeNotional":8172093.0997,"tradesDone":16851}
{"date":"2021-10-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95382,"high":1.06898,"low":0.9446,"close":1.04246,"volume":26264413.63932,"volumeNotional":27379578.17264,"tradesDone":37046}
{"date":"2021-10-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0426,"high":1.07219,"low":1.00885,"close":1.03688,"volume":14296490.62404,"volumeNotional":14823767.43223,"tradesDone":24995}
{"date":"2021-10-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03619,"high":1.08911,"low":1.02167,"close":1.05602,"volume":18802539.92984,"volumeNotional":19855781.07752,"tradesDone":29493}
{"date":"2021-10-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05594,"high":1.05997,"low":1.00625,"close":1.04328,"volume":15509214.5378,"volumeNotional":16180431.04883,"tradesDone":25815}
{"date":"2021-10-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04352,"high":1.08869,"low":1.03882,"close":1.0852,"volume":17289971.39486,"volumeNotional":18763062.26023,"tradesDone":24229}
{"date":"2021-10-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08448,"high":1.10783,"low":1.01798,"close":1.07648,"volume":22563437.9818,"volumeNotional":24289077.94544,"tradesDone":29725}
{"date":"2021-10-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07639,"high":1.09397,"low":1.04385,"close":1.06745,"volume":11981039.3082,"volumeNotional":12789157.83941,"tradesDone":21690}
{"date":"2021-10-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06824,"high":1.09232,"low":1.05379,"close":1.06299,"volume":9398410.29363,"volumeNotional":9990384.54049,"tradesDone":15443}
{"date":"2021-10-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06386,"high":1.20808,"low":1.05659,"close":1.16077,"volume":31826911.56493,"volumeNotional":36943698.476,"tradesDone":45466}
{"date":"2021-10-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16098,"high":1.22906,"low":1.12675,"close":1.1356,"volume":35157924.31941,"volumeNotional":39925174.47408,"tradesDone":51023}
{"date":"2021-10-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13557,"high":1.18207,"low":1.10371,"close":1.13682,"volume":20417768.71123,"volumeNotional":23211245.86549,"tradesDone":28531}
{"date":"2021-10-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13648,"high":1.13648,"low":1.06368,"close":1.10131,"volume":22078636.71901,"volumeNotional":24315476.22691,"tradesDone":32259}
{"date":"2021-10-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10067,"high":1.13891,"low":1.0752,"close":1.12772,"volume":13621567.68491,"volumeNotional":15361260.04495,"tradesDone":15188}
{"date":"2021-10-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12826,"high":1.1579,"low":1.11757,"close":1.13381,"volume":12285609.21915,"volumeNotional":13929514.31662,"tradesDone":17874}
{"date":"2021-10-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13377,"high":1.16529,"low":1.0922,"close":1.14147,"volume":21186715.61095,"volumeNotional":24183896.78959,"tradesDone":31739}
{"date":"2021-10-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14241,"high":1.1863,"low":1.13001,"close":1.13397,"volume":20274427.26319,"volumeNotional":22990521.81242,"tradesDone":24083}
{"date":"2021-10-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13431,"high":1.13981,"low":1.01866,"close":1.09347,"volume":23402083.76857,"volumeNotional":25589578.61892,"tradesDone":30198}
{"date":"2021-10-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09442,"high":1.10633,"low":1.06448,"close":1.083,"volume":18076100.61574,"volumeNotional":19576429.83114,"tradesDone":21992}
{"date":"2021-10-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08299,"high":1.10096,"low":1.06639,"close":1.09101,"volume":10195831.86363,"volumeNotional":11123780.35644,"tradesDone":15880}
{"date":"2021-10-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09112,"high":1.15299,"low":1.08717,"close":1.14558,"volume":16696562.3792,"volumeNotional":19127169.07778,"tradesDone":23649}
{"date":"2021-10-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14642,"high":1.16451,"low":1.08464,"close":1.08857,"volume":26811904.19412,"volumeNotional":29186688.96177,"tradesDone":34729}
{"date":"2021-10-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08888,"high":1.12833,"low":1.07662,"close":1.08887,"volume":13583299.7241,"volumeNotional":14790459.16636,"tradesDone":21682}
{"date":"2021-10-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0885,"high":1.10132,"low":1.07675,"close":1.09349,"volume":5187599.55494,"volumeNotional":5672612.62298,"tradesDone":12487}
{"date":"2021-10-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09371,"high":1.09615,"low":1.04991,"close":1.08277,"volume":8583049.9143,"volumeNotional":9293433.72067,"tradesDone":16404}
{"date":"2021-10-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08264,"high":1.10344,"low":1.07813,"close":1.09546,"volume":6646460.39812,"volumeNotional":7280927.02,"tradesDone":12344}
{"date":"2021-10-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09579,"high":1.15934,"low":1.08955,"close":1.10689,"volume":20598012.59114,"volumeNotional":22799693.32683,"tradesDone":33295}
{"date":"2021-10-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1064,"high":1.12392,"low":0.98201,"close":0.99445,"volume":26247182.16609,"volumeNotional":26101603.10753,"tradesDone":46905}
{"date":"2021-10-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99544,"high":1.08043,"low":0.98115,"close":1.05824,"volume":19363385.86876,"volumeNotional":20491182.7799,"tradesDone":34642}
{"date":"2021-10-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05875,"high":1.08991,"low":1.05443,"close":1.08163,"volume":8492859.11608,"volumeNotional":9186130.9829,"tradesDone":15697}
{"date":"2021-10-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08217,"high":1.11591,"low":1.06202,"close":1.08478,"volume":11497880.0421,"volumeNotional":12472634.12575,"tradesDone":18866}
{"date":"2021-10-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08474,"high":1.1539,"low":1.07,"close":1.11315,"volume":27604379.0256,"volumeNotional":30727768.88274,"tradesDone":30392}
{"date":"2021-11-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11352,"high":1.13193,"low":1.07083,"close":1.09249,"volume":14291200.91774,"volumeNotional":15612991.6008,"tradesDone":15966}
{"date":"2021-11-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0926,"high":1.14693,"low":1.08608,"close":1.13558,"volume":16265910.93076,"volumeNotional":18471203.97824,"tradesDone":19764}
{"date":"2021-11-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13591,"high":1.23499,"low":1.12735,"close":1.21018,"volume":35245973.86988,"volumeNotional":42654028.96191,"tradesDone":54642}
{"date":"2021-11-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21096,"high":1.25703,"low":1.16268,"close":1.20125,"volume":23051990.79996,"volumeNotional":27691116.83355,"tradesDone":36191}
{"date":"2021-11-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20086,"high":1.20145,"low":1.13448,"close":1.15937,"volume":14082827.67239,"volumeNotional":16327169.83951,"tradesDone":21789}
{"date":"2021-11-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15898,"high":1.17629,"low":1.10044,"close":1.15165,"volume":10984544.14867,"volumeNotional":12650305.24266,"tradesDone":19636}
{"date":"2021-11-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15153,"high":1.23674,"low":1.14614,"close":1.21922,"volume":20268119.34988,"volumeNotional":24711335.99548,"tradesDone":23052}
{"date":"2021-11-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22035,"high":1.2961,"low":1.22007,"close":1.28176,"volume":30056678.87958,"volumeNotional":38525326.08804,"tradesDone":41309}
{"date":"2021-11-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28185,"high":1.28848,"low":1.22617,"close":1.25744,"volume":27003366.70596,"volumeNotional":33954988.59034,"tradesDone":40323}
{"date":"2021-11-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25751,"high":1.34819,"low":1.12572,"close":1.19053,"volume":80308752.32196,"volumeNotional":95610045.55199,"tradesDone":85184}
{"date":"2021-11-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18963,"high":1.25247,"low":1.17609,"close":1.21483,"volume":23603253.17601,"volumeNotional":28674044.97017,"tradesDone":32525}
{"date":"2021-11-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21454,"high":1.23253,"low":1.1562,"close":1.18935,"volume":24419068.87722,"volumeNotional":29042917.03523,"tradesDone":32291}
{"date":"2021-11-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1886,"high":1.20387,"low":1.16678,"close":1.18984,"volume":14321096.92172,"volumeNotional":17039845.70903,"tradesDone":19564}
{"date":"2021-11-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19044,"high":1.19919,"low":1.1674,"close":1.18796,"volume":9217281.34783,"volumeNotional":10949779.96014,"tradesDone":14544}
{"date":"2021-11-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18818,"high":1.21999,"low":1.16577,"close":1.17134,"volume":21386997.54636,"volumeNotional":25051497.00612,"tradesDone":24487}
{"date":"2021-11-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17073,"high":1.1709,"low":1.04336,"close":1.08796,"volume":43919977.80297,"volumeNotional":47783137.08837,"tradesDone":47852}
{"date":"2021-11-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08771,"high":1.11292,"low":1.05962,"close":1.0956,"volume":16798888.53006,"volumeNotional":18404821.97473,"tradesDone":25554}
{"date":"2021-11-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09578,"high":1.16151,"low":1.01863,"close":1.0421,"volume":48465328.66426,"volumeNotional":50505907.38633,"tradesDone":51056}
{"date":"2021-11-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04273,"high":1.10236,"low":1.01906,"close":1.09097,"volume":35026783.58812,"volumeNotional":38213249.34585,"tradesDone":32477}
{"date":"2021-11-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09097,"high":1.10224,"low":1.06194,"close":1.09796,"volume":10061812.26711,"volumeNotional":11047496.20254,"tradesDone":18358}
{"date":"2021-11-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09842,"high":1.09871,"low":1.05714,"close":1.05959,"volume":12116851.16591,"volumeNotional":12838920.06711,"tradesDone":17217}
{"date":"2021-11-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06031,"high":1.07158,"low":1.02812,"close":1.03732,"volume":16320583.41089,"volumeNotional":16929646.83912,"tradesDone":23116}
{"date":"2021-11-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03702,"high":1.07251,"low":1.02116,"close":1.06695,"volume":12697156.40162,"volumeNotional":13547185.81423,"tradesDone":20873}
{"date":"2021-11-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06716,"high":1.07406,"low":1.00722,"close":1.03363,"volume":13497172.57899,"volumeNotional":13951044.67289,"tradesDone":21929}
{"date":"2021-11-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03321,"high":1.0654,"low":1.02272,"close":1.04441,"volume":14117450.54546,"volumeNotional":14744397.79933,"tradesDone":21472}
{"date":"2021-11-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04515,"high":1.04731,"low":0.91045,"close":0.94019,"volume":59056668.20367,"volumeNotional":55524522.85947,"tradesDone":44190}
{"date":"2021-11-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94068,"high":0.96664,"low":0.93511,"close":0.94673,"volume":13857760.41879,"volumeNotional":13119493.9199,"tradesDone":18560}
{"date":"2021-11-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9464,"high":0.96993,"low":0.88564,"close":0.96968,"volume":18875633.54199,"volumeNotional":18303337.50586,"tradesDone":29010}
{"date":"2021-11-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96938,"high":1.00287,"low":0.96469,"close":0.99068,"volume":17060434.35579,"volumeNotional":16901456.35455,"tradesDone":22591}
{"date":"2021-11-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99105,"high":1.03002,"low":0.97115,"close":0.99922,"volume":18049172.93222,"volumeNotional":18035144.90728,"tradesDone":22007}
{"date":"2021-12-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99948,"high":1.0186,"low":0.9801,"close":0.99075,"volume":12904944.20439,"volumeNotional":12785609.31335,"tradesDone":17924}
{"date":"2021-12-02","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99063,"high":0.99063,"low":0.95685,"close":0.97316,"volume":10233259.4185,"volumeNotional":9958624.31574,"tradesDone":15009}
{"date":"2021-12-03","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97254,"high":0.98427,"low":0.90165,"close":0.92292,"volume":14765342.02461,"volumeNotional":13627225.36324,"tradesDone":20868}
{"date":"2021-12-04","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92169,"high":0.92465,"low":0.61441,"close":0.84808,"volume":91933350.87445,"volumeNotional":77966873.21756,"tradesDone":91292}
{"date":"2021-12-05","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84731,"high":0.86292,"low":0.77189,"close":0.80557,"volume":18953950.34484,"volumeNotional":15268726.99858,"tradesDone":30940}
{"date":"2021-12-06","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80547,"high":0.83105,"low":0.75058,"close":0.82725,"volume":20760003.81292,"volumeNotional":17173782.74064,"tradesDone":28854}
{"date":"2021-12-07","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82682,"high":0.84616,"low":0.80468,"close":0.81659,"volume":16921837.59532,"volumeNotional":13818246.95324,"tradesDone":19192}
{"date":"2021-12-08","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8161,"high":0.88506,"low":0.80467,"close":0.86226,"volume":19096300.25339,"volumeNotional":16465939.46828,"tradesDone":24723}
{"date":"2021-12-09","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86288,"high":0.93482,"low":0.83299,"close":0.85944,"volume":36046362.27864,"volumeNotional":30979517.5981,"tradesDone":37359}
{"date":"2021-12-10","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85909,"high":0.88282,"low":0.79308,"close":0.79858,"volume":37857726.16867,"volumeNotional":30232310.84504,"tradesDone":34660}
{"date":"2021-12-11","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80046,"high":0.84463,"low":0.78633,"close":0.8391,"volume":12511969.64425,"volumeNotional":10498747.02704,"tradesDone":19276}
{"date":"2021-12-12","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83983,"high":0.85718,"low":0.81018,"close":0.84042,"volume":12176421.73562,"volumeNotional":10233265.03856,"tradesDone":15192}
{"date":"2021-12-13","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84037,"high":0.8447,"low":0.7615,"close":0.78254,"volume":26394944.91577,"volumeNotional":20655224.99017,"tradesDone":25936}
{"date":"2021-12-14","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78236,"high":0.8219,"low":0.77288,"close":0.8118,"volume":22932367.92017,"volumeNotional":18616399.49292,"tradesDone":24817}
{"date":"2021-12-15","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81092,"high":0.84007,"low":0.77768,"close":0.8267,"volume":18262144.82049,"volumeNotional":15097382.02712,"tradesDone":24935}
{"date":"2021-12-16","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82703,"high":0.83682,"low":0.80366,"close":0.80557,"volume":9744536.61997,"volumeNotional":7849870.91868,"tradesDone":15615}
{"date":"2021-12-17","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80476,"high":0.83247,"low":0.77742,"close":0.79675,"volume":24703063.34446,"volumeNotional":19682276.03417,"tradesDone":20506}
{"date":"2021-12-18","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79747,"high":0.83457,"low":0.79147,"close":0.827,"volume":8324088.86123,"volumeNotional":6884063.01431,"tradesDone":13110}
{"date":"2021-12-19","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82679,"high":0.84872,"low":0.81942,"close":0.83459,"volume":8050577.464,"volumeNotional":6718970.75165,"tradesDone":13374}
{"date":"2021-12-20","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83499,"high":0.91539,"low":0.82518,"close":0.88008,"volume":30249720.95122,"volumeNotional":26622308.54049,"tradesDone":34695}
{"date":"2021-12-21","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88034,"high":0.9611,"low":0.85351,"close":0.94738,"volume":30139261.57672,"volumeNotional":28553291.2749,"tradesDone":31118}
{"date":"2021-12-22","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94716,"high":0.97294,"low":0.92396,"close":0.95449,"volume":21990033.53548,"volumeNotional":20989219.12928,"tradesDone":27040}
{"date":"2021-12-23","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95446,"high":1.01717,"low":0.93805,"close":0.99424,"volume":41059401.75541,"volumeNotional":40822837.68721,"tradesDone":45667}
{"date":"2021-12-24","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99496,"high":0.99702,"low":0.8983,"close":0.91137,"volume":34633062.99157,"volumeNotional":31563664.58322,"tradesDone":39199}
{"date":"2021-12-25","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91155,"high":0.9347,"low":0.89915,"close":0.92557,"volume":12885700.10725,"volumeNotional":11926569.73733,"tradesDone":15829}
{"date":"2021-12-26","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92516,"high":0.93423,"low":0.90574,"close":0.92072,"volume":5545275.58049,"volumeNotional":5105628.80248,"tradesDone":10631}
{"date":"2021-12-27","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92079,"high":0.95617,"low":0.91469,"close":0.92709,"volume":6702520.1501,"volumeNotional":6213856.47501,"tradesDone":14422}
{"date":"2021-12-28","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92657,"high":0.92657,"low":0.84622,"close":0.85168,"volume":12806436.91706,"volumeNotional":10907007.44313,"tradesDone":20845}
{"date":"2021-12-29","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85204,"high":0.86438,"low":0.81144,"close":0.8173,"volume":10090067.2129,"volumeNotional":8246652.26223,"tradesDone":17307}
{"date":"2021-12-30","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81745,"high":0.85947,"low":0.80334,"close":0.83906,"volume":11291405.78115,"volumeNotional":9474183.67634,"tradesDone":14554}
{"date":"2021-12-31","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83896,"high":0.85377,"low":0.80304,"close":0.82964,"volume":9452656.28615,"volumeNotional":7842318.28828,"tradesDone":15419}
{"date":"2022-01-01","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83018,"high":0.85597,"low":0.83018,"close":0.85023,"volume":5762327.22766,"volumeNotional":4899319.38666,"tradesDone":10374}